Flowserve Corp (NY: FLS )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Mar 29, 2019	40.22	40.61	40.06	40.18	861,353	+0.36(+0.89%)
Mar 28, 2019	39.29	40.00	39.22	39.83	741,400	+0.59(+1.50%)
Mar 27, 2019	39.24	39.50	38.92	39.24	1,347,380	+0.08(+0.20%)
Mar 26, 2019	39.19	39.53	38.90	39.16	723,335	+0.52(+1.35%)
Mar 25, 2019	38.42	38.97	38.27	38.64	690,256	+0.07(+0.18%)
Mar 22, 2019	40.38	40.64	38.49	38.57	994,803	-2.03(-5.00%)
Mar 21, 2019	39.84	40.72	39.72	40.60	713,190	+0.59(+1.46%)
Mar 20, 2019	40.00	40.29	39.50	40.01	704,938	-0.02(-0.04%)
Mar 19, 2019	40.43	40.69	39.87	40.03	745,533	-0.03(-0.07%)
Mar 18, 2019	39.29	40.11	39.29	40.06	1,063,163	+0.81(+2.06%)
Mar 15, 2019	39.39	39.62	39.20	39.25	1,220,208	-0.18(-0.45%)
Mar 14, 2019	39.57	39.76	39.35	39.43	736,462	-0.25(-0.63%)
Mar 13, 2019	39.77	39.91	39.44	39.68	943,422	+0.20(+0.49%)
Mar 12, 2019	39.13	39.69	39.13	39.48	1,465,223	+0.46(+1.18%)
Mar 11, 2019	38.10	39.09	37.98	39.02	1,782,328	+0.95(+2.49%)
Mar 08, 2019	37.52	38.15	37.37	38.07	2,243,554	-0.12(-0.30%)
Mar 07, 2019	38.18	38.44	37.51	38.19	1,490,334	+0.00(+0.00%)
Mar 06, 2019	38.74	38.96	38.18	38.19	1,217,759	-0.62(-1.60%)
Mar 05, 2019	39.21	39.31	38.65	38.81	1,435,287	-0.42(-1.06%)
Mar 04, 2019	39.89	40.29	38.82	39.22	1,850,372	-0.66(-1.67%)
Mar 01, 2019	39.70	40.02	39.29	39.89	1,147,668	+0.52(+1.33%)
Feb 28, 2019	40.22	40.48	39.32	39.37	1,733,078	-0.94(-2.33%)
Feb 27, 2019	40.35	40.64	39.94	40.30	1,637,745	-0.17(-0.42%)
Feb 26, 2019	40.83	41.07	40.45	40.47	1,314,868	-0.61(-1.49%)
Feb 25, 2019	41.60	41.71	41.05	41.08	1,013,937	-0.19(-0.45%)
Feb 22, 2019	41.27	41.63	40.89	41.27	1,557,187	+0.18(+0.43%)
Feb 21, 2019	39.11	41.83	39.07	41.09	3,388,131	-1.23(-2.91%)
Feb 20, 2019	41.95	43.06	41.92	42.33	2,607,946	+0.46(+1.10%)
Feb 19, 2019	42.07	42.44	41.78	41.86	1,881,484	-0.49(-1.15%)
Feb 15, 2019	41.55	42.39	41.46	42.35	999,429	+1.28(+3.11%)
Feb 14, 2019	40.93	41.45	40.82	41.08	1,089,206	-0.13(-0.32%)
Feb 13, 2019	40.86	41.34	40.78	41.21	1,044,125	+0.64(+1.57%)
Feb 12, 2019	39.78	40.72	39.78	40.57	1,150,088	+1.14(+2.90%)
Feb 11, 2019	38.95	39.51	38.69	39.43	1,044,822	+0.62(+1.60%)
Feb 08, 2019	38.63	39.11	38.05	38.81	958,928	+0.02(+0.05%)
Feb 07, 2019	39.36	39.69	38.31	38.79	772,954	-1.09(-2.73%)
Feb 06, 2019	39.41	40.05	39.41	39.88	913,715	+0.25(+0.63%)
Feb 05, 2019	39.30	39.64	38.90	39.63	838,958	+0.24(+0.61%)
Feb 04, 2019	38.84	39.44	38.69	39.39	853,363	+0.43(+1.09%)
Feb 01, 2019	39.03	39.50	38.50	38.97	1,037,560	-0.07(-0.18%)
Jan 31, 2019	38.69	39.14	37.90	39.04	1,494,488	+0.36(+0.94%)
Jan 30, 2019	38.43	38.96	37.82	38.67	529,703	+0.66(+1.75%)
Jan 29, 2019	37.40	38.33	37.40	38.01	629,306	+0.80(+2.14%)
Jan 28, 2019	37.26	37.29	36.68	37.21	715,842	-0.69(-1.82%)
Jan 25, 2019	37.45	37.92	37.30	37.90	925,084	+0.93(+2.52%)
Jan 24, 2019	36.74	37.34	36.53	36.97	929,016	+0.27(+0.72%)
Jan 23, 2019	37.25	37.57	36.35	36.71	850,997	-0.40(-1.07%)
Jan 22, 2019	38.04	38.15	36.71	37.10	1,145,436	-1.10(-2.88%)
Jan 18, 2019	37.60	38.39	37.56	38.20	943,134	+0.86(+2.30%)
Jan 17, 2019	36.58	37.59	36.49	37.34	708,278	+0.51(+1.40%)
Jan 16, 2019	36.69	37.21	36.63	36.83	805,753	+0.10(+0.27%)
Jan 15, 2019	36.73	36.79	36.25	36.73	794,023	-0.02(-0.05%)
Jan 14, 2019	36.37	36.91	36.20	36.75	743,271	-0.08(-0.22%)
Jan 11, 2019	36.42	36.87	35.94	36.83	687,157	-0.07(-0.19%)
Jan 10, 2019	35.82	36.92	35.47	36.90	881,687	+0.71(+1.96%)
Jan 09, 2019	35.81	36.72	35.56	36.19	1,358,478	+0.74(+2.08%)
Jan 08, 2019	35.19	35.75	34.82	35.46	1,249,294	+0.84(+2.43%)
Jan 07, 2019	33.90	35.12	33.52	34.61	1,438,536	+0.72(+2.12%)
Jan 04, 2019	32.79	33.95	32.79	33.90	1,316,214	+1.60(+4.97%)
Jan 03, 2019	33.46	33.71	32.04	32.29	1,752,932	-1.39(-4.13%)