FLS Historical Prices | Flowserve Corporation Common St Stock

Dow

0.06% Nasdaq

0.01%

Flowserve Corp. (FLS)

-NYSE

166.84 1.09(0.65%) May 24, 4:04PM EDT|After Hours : 166.84 0.00 (0.00%) May 24, 4:20PM EDT

Add to Portfolio

Historical Prices

Get Historical Prices for:

First | Previous | Next | Last

Prices

Date	Open	High	Low	Close	Volume	Adj Close*
May 24, 2013	167.01	167.37	164.76	166.84	207,200	166.84
May 23, 2013	166.69	168.97	166.23	167.93	198,700	167.93
May 22, 2013	171.85	172.53	167.40	168.57	464,400	168.57
May 21, 2013	171.13	173.29	170.96	171.89	374,800	171.89
May 20, 2013	169.54	172.66	169.22	171.11	271,400	171.11
May 17, 2013	166.48	170.08	166.33	169.90	262,000	169.90
May 16, 2013	165.99	169.51	165.24	166.55	387,000	166.55
May 15, 2013	165.00	166.28	163.25	166.27	288,300	166.27
May 14, 2013	162.07	165.52	162.07	164.86	330,500	164.86
May 13, 2013	161.88	162.31	160.73	162.12	186,600	162.12
May 10, 2013	161.53	162.72	160.06	162.24	275,800	162.24
May 9, 2013	162.73	163.66	160.83	161.19	325,300	161.19
May 8, 2013	161.15	163.00	160.80	162.73	225,500	162.73
May 7, 2013	159.30	161.57	158.61	161.45	297,300	161.45
May 6, 2013	158.34	159.34	158.02	158.80	273,400	158.80
May 3, 2013	154.30	161.19	154.30	158.67	531,500	158.67
May 2, 2013	151.50	154.48	150.01	154.24	621,300	154.24
May 1, 2013	156.92	156.92	151.25	151.32	617,300	151.32
Apr 30, 2013	157.08	158.15	155.10	158.12	844,000	158.12
Apr 29, 2013	157.72	158.59	156.92	157.80	435,100	157.80
Apr 26, 2013	157.53	157.87	156.18	157.73	328,800	157.73
Apr 25, 2013	156.99	159.26	154.68	157.55	654,800	157.55
Apr 24, 2013	153.42	157.00	153.42	156.24	421,500	156.24
Apr 23, 2013	153.40	154.22	152.50	153.89	362,500	153.89
Apr 22, 2013	152.97	153.80	151.96	153.08	359,300	153.08
Apr 19, 2013	152.45	154.23	152.00	152.83	355,500	152.83
Apr 18, 2013	154.78	155.53	152.11	152.25	334,100	152.25
Apr 17, 2013	157.66	157.77	153.76	154.65	402,600	154.65
Apr 16, 2013	157.20	159.37	157.02	159.09	282,000	159.09
Apr 15, 2013	160.24	160.69	155.10	155.35	441,900	155.35
Apr 12, 2013	163.64	164.12	161.29	161.55	263,800	161.55
Apr 11, 2013	164.86	165.35	164.30	164.44	227,400	164.44
Apr 10, 2013	163.66	165.23	163.66	164.87	333,600	164.87
Apr 9, 2013	161.99	163.75	161.57	163.38	330,500	163.38
Apr 8, 2013	160.12	161.90	159.43	161.49	260,500	161.49
Apr 5, 2013	160.00	161.64	158.34	160.12	457,400	160.12
Apr 4, 2013	161.86	163.10	161.22	162.35	444,600	162.35
Apr 3, 2013	163.24	163.24	160.65	161.85	374,100	161.85
Apr 2, 2013	164.70	166.03	162.55	163.05	255,100	163.05
Apr 1, 2013	167.23	167.60	163.80	164.69	345,700	164.69
Mar 28, 2013	165.37	168.05	165.04	167.71	611,400	167.71
Mar 27, 2013	164.21	165.54	163.46	165.22	280,300	165.22
Mar 26, 2013	164.87	165.57	163.86	165.42	292,000	165.42
Mar 26, 2013	0.42 Dividend
Mar 25, 2013	166.63	166.63	162.45	164.30	296,600	163.88
Mar 22, 2013	166.18	166.38	164.98	165.72	331,600	165.30
Mar 21, 2013	168.56	168.56	163.87	165.69	587,200	165.27
Mar 20, 2013	167.13	169.54	167.01	169.06	339,800	168.63
Mar 19, 2013	168.03	168.68	165.33	167.26	251,100	166.83
Mar 18, 2013	165.62	168.46	165.37	167.57	299,800	167.14
Mar 15, 2013	166.00	168.39	165.82	167.75	862,000	167.32
Mar 14, 2013	165.15	167.21	165.15	166.89	401,500	166.46
Mar 13, 2013	164.21	165.23	163.46	164.73	203,600	164.31
Mar 12, 2013	165.32	165.53	163.31	164.22	323,200	163.80
Mar 11, 2013	164.49	166.21	164.11	165.51	329,300	165.09
Mar 8, 2013	165.41	166.08	163.56	164.74	386,800	164.32
Mar 7, 2013	164.95	165.73	163.65	164.13	401,700	163.71
Mar 6, 2013	166.32	167.00	164.60	164.74	397,500	164.32
Mar 5, 2013	161.83	165.87	161.83	165.18	434,300	164.76
Mar 4, 2013	161.56	161.93	159.51	161.61	378,500	161.20
Mar 1, 2013	159.25	161.81	156.92	161.55	389,700	161.14
Feb 28, 2013	159.80	161.66	158.94	160.50	490,200	160.09
Feb 27, 2013	155.06	159.49	154.46	158.93	467,400	158.52
Feb 26, 2013	155.00	155.76	152.93	155.16	573,800	154.76
Feb 25, 2013	162.31	162.50	154.21	154.42	658,300	154.03
Feb 22, 2013	157.11	162.61	156.52	161.30	933,900	160.89
Feb 21, 2013	157.51	157.51	155.17	155.85	472,300	155.45
* Close price adjusted for dividends and splits.

First | Previous | Next | Last

Download to Spreadsheet

Currency in USD.

Quotes are real-time for NASDAQ, NYSE, and NYSE MKT. See also delay times for other exchanges. All information provided "as is" for informational purposes only, not intended for trading purposes or advice. Neither Yahoo! nor any of independent providers is liable for any informational errors, incompleteness, or delays, or for any actions taken in reliance on information contained herein. By accessing the Yahoo! site, you agree not to redistribute the information found therein. Real-Time continuous streaming quotes are available through our premium service. You may turn streaming quotes on or off.

Fundamental company data provided by Capital IQ. Historical chart data and daily updates provided by Commodity Systems, Inc. (CSI). International historical chart data, daily updates, fund summary, fund performance, dividend data and Morningstar Index data provided by Morningstar, Inc.

Yahoo! Finance

Breaking News Visit Yahoo! News for the latest.

Search for share prices

More On FLS

Quotes

Charts

News & Info

Company

Analyst Coverage

Ownership

Financials

Flowserve Corp. (FLS)