Flowserve Corp (NY: FLS )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2017	41.49	41.71	41.03	41.69	1,322,683	+0.17(+0.41%)
May 30, 2017	41.14	41.73	40.82	41.52	869,250	+0.17(+0.42%)
May 26, 2017	41.14	41.44	40.84	41.35	1,418,819	+0.18(+0.44%)
May 25, 2017	42.23	42.34	41.12	41.17	1,892,648	-0.95(-2.27%)
May 24, 2017	42.48	42.78	42.03	42.12	1,363,191	-0.40(-0.95%)
May 23, 2017	42.32	42.53	41.90	42.53	842,328	+0.31(+0.73%)
May 22, 2017	43.35	43.35	42.12	42.22	1,219,492	+0.00(+0.00%)
May 19, 2017	42.07	42.79	41.54	42.22	1,947,825	+0.47(+1.13%)
May 18, 2017	41.46	41.98	40.87	41.74	1,280,254	+0.19(+0.46%)
May 17, 2017	42.62	42.16	41.52	41.55	1,287,398	-1.07(-2.50%)
May 16, 2017	42.98	43.10	42.16	42.62	1,033,457	-0.09(-0.20%)
May 15, 2017	42.59	42.97	42.46	42.71	1,678,940	+0.54(+1.28%)
May 12, 2017	42.12	42.25	41.95	42.16	873,437	-0.10(-0.24%)
May 11, 2017	42.65	42.81	41.92	42.27	679,344	-0.51(-1.19%)
May 10, 2017	42.25	42.78	42.09	42.78	1,121,824	+0.53(+1.26%)
May 09, 2017	42.70	43.03	42.10	42.24	1,125,073	-0.41(-0.97%)
May 08, 2017	42.89	43.06	42.36	42.65	1,159,185	-0.31(-0.72%)
May 05, 2017	41.95	42.99	41.79	42.96	1,416,644	+1.16(+2.78%)
May 04, 2017	43.16	43.42	41.55	41.80	2,693,673	-1.37(-3.17%)
May 03, 2017	42.90	43.39	42.49	43.17	1,606,206	+0.21(+0.50%)
May 02, 2017	42.91	44.63	42.61	42.96	4,042,425	+0.28(+0.64%)
May 01, 2017	43.89	43.89	42.55	42.68	2,647,554	-1.05(-2.40%)
Apr 28, 2017	43.57	44.13	43.42	43.73	2,580,310	+0.08(+0.18%)
Apr 27, 2017	43.92	44.21	43.59	43.65	1,155,367	-0.31(-0.70%)
Apr 26, 2017	43.44	44.37	43.44	43.96	1,882,533	+0.46(+1.07%)
Apr 25, 2017	42.84	43.64	42.84	43.50	1,543,291	+1.07(+2.53%)
Apr 24, 2017	42.55	42.83	42.14	42.42	970,642	+0.59(+1.42%)
Apr 21, 2017	42.40	42.42	41.73	41.83	1,264,129	-0.44(-1.04%)
Apr 20, 2017	41.69	42.49	41.67	42.27	1,093,730	+0.94(+2.27%)
Apr 19, 2017	41.57	42.36	41.20	41.33	1,784,902	+0.33(+0.80%)
Apr 18, 2017	40.81	41.16	40.71	41.00	1,175,909	-0.21(-0.50%)
Apr 17, 2017	40.69	41.23	40.42	41.21	1,354,984	+0.81(+2.00%)
Apr 13, 2017	40.94	41.16	40.33	40.40	1,120,023	-0.62(-1.51%)
Apr 12, 2017	41.73	41.90	40.91	41.02	1,598,318	-1.24(-2.93%)
Apr 11, 2017	42.29	42.36	41.76	42.26	1,100,560	-0.03(-0.08%)
Apr 10, 2017	41.98	42.48	41.69	42.29	1,205,660	+0.48(+1.15%)
Apr 07, 2017	41.80	42.19	41.51	41.81	1,180,554	-0.13(-0.31%)
Apr 06, 2017	41.11	42.15	40.97	41.94	1,710,784	+0.95(+2.31%)
Apr 05, 2017	41.49	42.22	40.97	41.00	1,290,445	-0.12(-0.29%)
Apr 04, 2017	41.42	41.45	40.99	41.12	1,730,995	-0.27(-0.66%)
Apr 03, 2017	41.62	41.86	40.82	41.39	1,887,532	-0.23(-0.56%)
Mar 31, 2017	41.05	41.78	41.01	41.62	1,623,160	+0.36(+0.87%)
Mar 30, 2017	40.76	41.58	40.63	41.26	1,898,807	+0.52(+1.27%)
Mar 29, 2017	40.44	40.95	40.39	40.75	944,953	+0.19(+0.47%)
Mar 28, 2017	40.30	40.85	40.20	40.56	1,550,187	+0.18(+0.45%)
Mar 27, 2017	39.24	40.53	38.58	40.38	2,102,896	+1.13(+2.89%)
Mar 24, 2017	39.72	40.01	39.04	39.24	1,176,379	-0.37(-0.93%)
Mar 23, 2017	39.47	39.85	39.35	39.61	1,023,094	+0.11(+0.28%)
Mar 22, 2017	39.02	39.70	38.99	39.50	1,900,592	+0.28(+0.72%)
Mar 21, 2017	40.22	40.37	39.12	39.22	1,431,459	-0.83(-2.07%)
Mar 20, 2017	40.22	40.24	39.80	40.05	1,020,256	-0.18(-0.45%)
Mar 17, 2017	40.27	40.35	39.82	40.23	1,556,841	+0.06(+0.15%)
Mar 16, 2017	40.47	40.68	39.80	40.17	1,288,549	-0.22(-0.55%)
Mar 15, 2017	39.64	40.67	39.34	40.39	2,016,383	+1.45(+3.72%)
Mar 14, 2017	39.17	39.31	38.27	38.94	2,116,265	-0.62(-1.58%)
Mar 13, 2017	39.42	39.92	39.28	39.57	1,192,594	+0.19(+0.48%)
Mar 10, 2017	38.98	39.49	38.95	39.38	1,633,698	+0.67(+1.72%)
Mar 09, 2017	39.25	39.33	38.33	38.71	3,008,760	-0.64(-1.63%)
Mar 08, 2017	39.44	39.70	39.21	39.35	2,596,853	-0.03(-0.07%)
Mar 07, 2017	39.57	39.80	39.28	39.38	1,386,242	-0.13(-0.33%)
Mar 06, 2017	39.41	39.75	39.33	39.51	1,251,629	-0.32(-0.80%)
Mar 03, 2017	40.31	40.47	39.70	39.82	1,174,414	-0.44(-1.08%)
Mar 02, 2017	41.05	41.23	40.18	40.26	1,965,719	-0.91(-2.20%)