Flowserve Corp (NY: FLS )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2019	44.56	44.56	42.08	43.82	1,739,635	-0.60(-1.35%)
Oct 30, 2019	44.55	44.94	44.06	44.42	1,381,253	-0.44(-0.98%)
Oct 29, 2019	43.71	44.98	43.56	44.86	1,154,766	+0.70(+1.58%)
Oct 28, 2019	43.97	44.37	43.76	44.16	940,293	+0.48(+1.09%)
Oct 25, 2019	43.05	43.74	42.78	43.68	669,001	+0.82(+1.90%)
Oct 24, 2019	43.64	43.78	42.39	42.87	741,795	-0.56(-1.28%)
Oct 23, 2019	43.02	43.59	42.70	43.42	638,228	+0.43(+1.00%)
Oct 22, 2019	42.62	43.40	41.94	42.99	550,477	+0.48(+1.12%)
Oct 21, 2019	42.13	42.60	41.60	42.52	675,514	+0.74(+1.78%)
Oct 18, 2019	41.44	41.85	41.15	41.77	817,135	+0.27(+0.65%)
Oct 17, 2019	41.13	41.62	40.80	41.50	553,611	+0.83(+2.05%)
Oct 16, 2019	41.05	41.57	40.61	40.67	784,664	-0.45(-1.09%)
Oct 15, 2019	40.13	41.37	40.05	41.12	447,212	+0.85(+2.12%)
Oct 14, 2019	40.43	40.59	39.97	40.26	379,171	-0.53(-1.30%)
Oct 11, 2019	39.98	41.65	39.90	40.79	673,125	+1.65(+4.22%)
Oct 10, 2019	38.67	39.48	38.67	39.14	474,838	+0.48(+1.25%)
Oct 09, 2019	38.43	38.86	38.20	38.66	432,724	+0.53(+1.39%)
Oct 08, 2019	38.95	38.95	38.08	38.13	835,782	-1.50(-3.78%)
Oct 07, 2019	39.74	40.03	39.25	39.63	715,526	-0.30(-0.76%)
Oct 04, 2019	39.30	40.01	39.09	39.93	637,903	+0.57(+1.44%)
Oct 03, 2019	39.04	39.46	37.84	39.37	3,390,693	+0.11(+0.27%)
Oct 02, 2019	40.14	40.36	39.08	39.26	1,060,370	-1.74(-4.25%)
Oct 01, 2019	42.25	42.83	40.77	41.00	1,378,507	-0.91(-2.16%)
Sep 30, 2019	42.02	42.23	41.85	41.91	1,008,783	-0.12(-0.28%)
Sep 27, 2019	41.68	42.14	41.52	42.02	567,792	+0.53(+1.28%)
Sep 26, 2019	42.12	42.12	41.30	41.49	935,137	-0.76(-1.80%)
Sep 25, 2019	41.54	42.40	41.31	42.26	849,535	+0.68(+1.64%)
Sep 24, 2019	42.53	42.76	41.43	41.57	1,416,735	-0.95(-2.24%)
Sep 23, 2019	42.14	42.60	41.26	42.53	1,290,537	-0.02(-0.04%)
Sep 20, 2019	42.89	43.14	42.51	42.54	1,462,952	-0.22(-0.50%)
Sep 19, 2019	43.11	43.45	42.61	42.76	1,208,518	-0.35(-0.81%)
Sep 18, 2019	43.58	43.80	42.30	43.11	1,924,867	-0.87(-1.97%)
Sep 17, 2019	43.80	44.35	43.33	43.98	999,938	-0.26(-0.59%)
Sep 16, 2019	44.26	44.43	43.89	44.23	1,345,100	+0.86(+1.98%)
Sep 13, 2019	42.90	43.60	42.71	43.38	1,184,390	+0.90(+2.12%)
Sep 12, 2019	42.74	43.07	42.09	42.47	873,436	-0.43(-1.00%)
Sep 11, 2019	42.29	42.95	41.48	42.90	672,829	+0.74(+1.76%)
Sep 10, 2019	41.04	42.17	40.63	42.16	848,016	+1.24(+3.04%)
Sep 09, 2019	39.62	41.04	39.50	40.92	882,996	+1.58(+4.02%)
Sep 06, 2019	39.23	39.39	38.73	39.34	957,225	+0.12(+0.30%)
Sep 05, 2019	37.96	39.58	37.77	39.22	1,380,796	+1.70(+4.52%)
Sep 04, 2019	37.67	38.01	37.45	37.52	975,474	+0.41(+1.11%)
Sep 03, 2019	37.53	37.53	36.67	37.11	1,396,919	-1.03(-2.69%)
Aug 30, 2019	37.99	38.40	37.76	38.14	734,648	+0.50(+1.33%)
Aug 29, 2019	37.08	37.79	37.01	37.64	846,206	+1.14(+3.13%)
Aug 28, 2019	35.82	36.68	35.52	36.50	591,736	+0.55(+1.54%)
Aug 27, 2019	37.17	37.17	35.85	35.94	1,091,144	-0.96(-2.59%)
Aug 26, 2019	36.45	36.92	36.05	36.90	2,274,315	+0.80(+2.23%)
Aug 23, 2019	36.90	37.09	35.75	36.09	2,058,023	-1.26(-3.37%)
Aug 22, 2019	37.70	37.92	37.20	37.35	729,009	-0.21(-0.57%)
Aug 21, 2019	37.93	37.99	37.47	37.57	527,776	+0.13(+0.36%)
Aug 20, 2019	38.00	38.00	37.26	37.43	1,094,142	-0.71(-1.85%)
Aug 19, 2019	38.57	38.69	38.01	38.14	1,114,105	+0.28(+0.73%)
Aug 16, 2019	37.58	37.95	37.58	37.86	1,093,300	+0.63(+1.70%)
Aug 15, 2019	37.64	37.70	37.00	37.23	1,644,273	-0.27(-0.72%)
Aug 14, 2019	37.90	38.17	37.20	37.50	1,847,934	-1.26(-3.25%)
Aug 13, 2019	37.85	39.43	37.56	38.76	1,547,220	+0.74(+1.95%)
Aug 12, 2019	38.84	39.19	37.80	38.01	1,472,412	-1.13(-2.88%)
Aug 09, 2019	40.08	40.30	38.82	39.14	1,388,614	-1.19(-2.95%)
Aug 08, 2019	39.97	40.42	39.97	40.33	1,169,286	+0.55(+1.37%)
Aug 07, 2019	39.86	40.20	39.31	39.78	1,853,196	-0.88(-2.15%)
Aug 06, 2019	40.20	40.78	39.86	40.66	1,782,189	+0.79(+1.97%)
Aug 05, 2019	39.39	40.44	39.29	39.87	2,361,536	-0.53(-1.31%)
Aug 02, 2019	40.46	40.69	39.87	40.40	1,738,426	-0.18(-0.44%)