FLS: Historical Prices for FLOWSERVE CP

Date	Open	High	Low	Close	Volume	Adj Close*
20-Nov-09	101.45	101.89	100.34	101.57	425,100	101.57
19-Nov-09	103.11	103.81	100.57	102.00	713,000	102.00
18-Nov-09	106.54	106.85	104.00	104.27	746,000	104.27
17-Nov-09	106.90	107.15	104.83	106.48	704,900	106.48
16-Nov-09	104.52	108.11	104.52	107.03	828,400	107.03
13-Nov-09	103.20	104.74	102.60	104.08	715,300	104.08
12-Nov-09	104.33	105.09	102.50	102.85	990,300	102.85
11-Nov-09	104.94	105.85	103.03	104.05	1,096,300	104.05
10-Nov-09	104.03	105.13	101.97	103.79	1,006,300	103.79
9-Nov-09	100.70	104.48	100.51	104.07	746,100	104.07
6-Nov-09	101.49	101.68	99.03	99.43	818,700	99.43
5-Nov-09	99.59	102.52	99.46	102.41	657,000	102.41
4-Nov-09	100.42	100.96	97.94	98.38	887,700	98.38
3-Nov-09	97.03	99.91	96.02	99.25	1,195,200	99.25
2-Nov-09	98.38	100.79	96.10	97.28	1,741,600	97.28
30-Oct-09	102.65	102.94	98.05	98.21	1,576,500	98.21
29-Oct-09	94.36	103.63	94.12	103.12	2,948,700	103.12
28-Oct-09	103.53	103.82	99.15	99.43	1,058,700	99.43
27-Oct-09	104.09	104.74	101.69	103.53	768,200	103.53
26-Oct-09	105.97	108.34	103.14	104.09	704,600	104.09
23-Oct-09	106.41	107.40	104.70	105.15	662,500	105.15
22-Oct-09	106.38	106.74	103.73	106.19	616,600	106.19
21-Oct-09	105.71	108.85	105.15	106.38	566,900	106.38
20-Oct-09	107.20	107.88	105.00	106.00	546,300	106.00
19-Oct-09	105.10	107.12	104.74	106.78	646,000	106.78
16-Oct-09	104.55	105.66	103.09	105.01	469,500	105.01
15-Oct-09	105.00	106.30	104.50	105.74	492,800	105.74
14-Oct-09	102.89	106.31	102.60	105.95	838,300	105.95
13-Oct-09	102.85	102.92	99.71	101.09	747,400	101.09
12-Oct-09	102.22	103.71	101.50	102.74	948,200	102.74
9-Oct-09	100.54	101.16	99.60	100.77	836,000	100.77
8-Oct-09	101.54	101.66	99.85	100.48	797,900	100.48
7-Oct-09	100.81	101.44	98.72	99.69	653,200	99.69
6-Oct-09	100.68	101.91	99.10	100.62	689,700	100.62
5-Oct-09	95.39	99.55	95.39	99.29	755,100	99.29
2-Oct-09	94.04	95.50	92.76	95.20	1,174,500	95.20
1-Oct-09	98.51	98.86	95.94	95.96	845,800	95.96
30-Sep-09	98.54	100.50	96.19	98.54	902,500	98.54
29-Sep-09	99.31	99.31	97.30	97.85	750,900	97.85
28-Sep-09	98.87	99.73	97.39	98.78	815,100	98.78
25-Sep-09	96.98	99.86	96.18	98.82	983,700	98.82
24-Sep-09	101.33	101.33	96.64	97.51	1,027,000	97.51
23-Sep-09	101.34	102.42	100.25	100.27	880,500	100.27
22-Sep-09	99.00	101.72	98.99	100.86	729,700	100.86
21-Sep-09	96.43	98.74	95.70	98.18	1,029,800	98.18
21-Sep-09	$ 0.27 Dividend
18-Sep-09	98.42	98.55	96.81	97.82	769,000	97.55
17-Sep-09	98.39	99.42	97.23	97.79	683,700	97.52
16-Sep-09	98.62	99.42	97.67	98.65	657,300	98.38
15-Sep-09	97.82	98.71	96.16	98.19	896,900	97.92
14-Sep-09	94.66	97.49	93.38	97.35	973,800	97.08
11-Sep-09	96.11	97.49	94.75	95.17	872,500	94.91
10-Sep-09	94.39	96.55	92.61	96.03	1,356,400	95.76
9-Sep-09	90.70	94.39	90.20	93.81	1,579,900	93.55
8-Sep-09	91.07	91.80	90.38	90.99	1,620,200	90.74
4-Sep-09	87.04	89.77	86.35	89.60	1,101,800	89.35
3-Sep-09	85.64	87.17	84.55	87.03	1,206,000	86.79
2-Sep-09	83.38	85.37	81.74	84.87	1,408,600	84.64
1-Sep-09	86.28	87.05	82.55	82.81	1,588,300	82.58
31-Aug-09	87.62	88.01	85.67	86.25	971,400	86.01
28-Aug-09	89.01	90.60	88.05	89.40	1,010,900	89.15
27-Aug-09	88.02	88.90	85.50	88.50	1,698,800	88.26
26-Aug-09	89.16	89.16	87.15	88.52	973,200	88.28
25-Aug-09	90.47	91.17	88.56	89.53	1,294,300	89.28
24-Aug-09	91.47	91.47	89.30	89.90	1,519,900	89.65
21-Aug-09	89.70	91.47	88.80	91.12	1,308,900	90.87
20-Aug-09	87.96	89.60	87.44	89.29	704,800	89.04
* Close price adjusted for dividends and splits.

First | Prev | Next | Last

Download To Spreadsheet

Add to Portfolio

Set Alert

Email to a Friend

•	Stock Screener	•	Splits
•	Mergers & Acquisitions