U.S. Markets closed

SPX FLOW, Inc. (FLOW)


NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
37.03+1.14 (+3.18%)
At close: 4:00PM EDT

37.03 0.00 (0.00%)
After hours: 5:10PM EDT

People also watch
SPXCFELEHDNGFFICCMCO
DateOpenHighLowCloseAdj Close*Volume
Jun 28, 201736.1837.2036.1837.0337.03155,666
Jun 27, 201736.3736.8035.8435.8935.89195,400
Jun 26, 201736.5137.0535.8736.4036.40218,600
Jun 23, 201735.9536.2535.4336.2136.21854,400
Jun 22, 201735.8336.2135.5635.9535.95200,700
Jun 21, 201737.3937.3935.6635.7435.74232,600
Jun 20, 201738.3038.8437.2637.3437.34132,700
Jun 19, 201739.0439.2238.3238.6038.60147,500
Jun 16, 201738.5039.1638.2838.6838.68281,800
Jun 15, 201737.7738.9837.7738.8438.84131,200
Jun 14, 201739.7239.7238.3238.4438.44157,500
Jun 13, 201739.8839.9039.3039.6039.60177,400
Jun 12, 201739.9540.6639.6339.8739.87214,200
Jun 09, 201738.5940.0738.5239.9439.94354,200
Jun 08, 201737.3838.8337.2138.4738.47141,100
Jun 07, 201738.1438.4036.9537.3537.35159,000
Jun 06, 201737.7938.4737.5938.0638.06186,200
Jun 05, 201738.5038.6338.1138.1938.19133,300
Jun 02, 201737.5439.2837.5438.6538.65226,800
Jun 01, 201737.5037.6737.0437.5037.50348,600
May 31, 201737.3237.8036.6037.3337.33178,700
May 30, 201737.5838.0337.0437.4037.40106,800
May 26, 201738.0838.1937.6037.8037.80118,500
May 25, 201738.5738.6837.7438.2038.20108,900
May 24, 201738.8839.1137.7838.3438.34159,900
May 23, 201738.7038.9138.2638.8038.80124,800
May 22, 201738.4338.6738.0838.5538.5594,700
May 19, 201737.8638.5637.7638.2238.22118,400
May 18, 201737.7038.2337.0737.6237.62165,100
May 17, 201738.6838.6837.6137.7537.75221,600
May 16, 201738.5038.8338.3838.6838.68132,400
May 15, 201738.4539.1638.3938.5538.55108,800
May 12, 201738.1638.3737.8638.1338.13187,300
May 11, 201737.9338.4437.4038.2938.29212,600
May 10, 201738.2038.4637.9738.1338.13219,000
May 09, 201738.1838.7437.9338.2238.22148,700
May 08, 201737.2938.5437.1238.0938.09302,000
May 05, 201736.1337.4736.1337.2937.29220,900
May 04, 201736.8336.8835.8135.9035.90342,700
May 03, 201735.4637.2135.4636.5836.58288,500
May 02, 201736.5536.8535.6236.0136.01193,200
May 01, 201736.2336.7035.9036.5236.52150,900
Apr 28, 201736.3936.6236.0936.1436.14156,300
Apr 27, 201736.7836.7836.2236.3736.37124,300
Apr 26, 201736.5937.2536.3836.6436.64175,000
Apr 25, 201736.6537.1636.3636.6036.60304,200
Apr 24, 201736.2736.8836.1136.5036.50217,400
Apr 21, 201735.8236.0235.0035.4635.46288,000
Apr 20, 201735.0836.0635.0835.9435.94136,400
Apr 19, 201734.7435.3034.6434.8434.84134,000
Apr 18, 201734.0734.7034.0734.5334.53142,600
Apr 17, 201733.7534.4033.6434.3634.3689,600
Apr 13, 201734.5834.7233.5333.6233.62139,200
Apr 12, 201736.0536.3934.5534.7134.71112,000
Apr 11, 201735.3136.1735.0036.1436.14198,700
Apr 10, 201734.9535.6634.8935.3835.38117,400
Apr 07, 201734.6434.9834.3634.7934.79129,800
Apr 06, 201733.8934.9333.6734.7234.72116,200
Apr 05, 201734.1935.0133.5933.8533.85205,000
Apr 04, 201733.6334.1433.5833.9333.93104,800
Apr 03, 201734.7734.8333.1533.6733.67174,900
Mar 31, 201733.8034.8833.6534.7134.71304,300
Mar 30, 201733.5234.7333.5233.9433.94180,300
Mar 29, 201733.3933.9233.1933.5333.53115,200
Mar 28, 201732.7333.6332.5833.4733.47114,900
Mar 27, 201731.9332.8531.6332.7432.74103,000
Mar 24, 201733.5733.7331.9932.5132.51234,000
Mar 23, 201732.6133.6732.2633.2533.25221,700
Mar 22, 201731.9832.8831.6532.5732.57264,000
Mar 21, 201732.9733.3031.5732.0432.04292,900
Mar 20, 201733.2033.2432.7132.8932.89110,800
Mar 17, 201732.9833.2532.7533.2133.21532,100
Mar 16, 201733.0133.6932.5532.6132.61123,300
Mar 15, 201732.2033.1032.1332.8632.86233,100
Mar 14, 201732.3632.5732.0132.0832.08100,900
Mar 13, 201731.9833.0131.9832.9532.95180,400
Mar 10, 201731.5132.1931.3531.9831.98213,500
Mar 09, 201732.1032.6431.0631.1831.18238,900
Mar 08, 201733.1533.5832.3632.4332.43217,500
Mar 07, 201733.6133.8133.1133.1533.15167,000
Mar 06, 201733.8134.3133.4433.5833.58175,800
Mar 03, 201734.3134.4533.8834.2234.22119,600
Mar 02, 201735.8635.8634.2234.2934.29156,900
Mar 01, 201734.6736.2834.6736.1536.15289,800
Feb 28, 201734.6434.8233.7734.0034.00234,500
Feb 27, 201733.9834.8233.6434.8034.80190,700
Feb 24, 201732.8933.9032.8933.8933.89150,100
Feb 23, 201733.9633.9632.6433.5333.53403,700
Feb 22, 201734.3534.5433.6733.8833.88209,300
Feb 21, 201733.7734.7133.7734.6534.65108,000
Feb 17, 201734.0634.2233.2533.8133.81212,800
Feb 16, 201734.5034.8034.0134.2434.24354,500
Feb 15, 201734.9335.1934.4134.5234.52221,000
Feb 14, 201735.4835.5134.4635.0035.00297,200
Feb 13, 201735.6936.1835.4835.6435.64148,800
Feb 10, 201735.5136.1035.3435.6535.65266,200
Feb 09, 201734.0935.5134.0935.4735.47348,600
Feb 08, 201734.9535.8733.7333.9033.90415,100
Feb 07, 201735.8036.3335.4935.7835.78392,200
Feb 06, 201736.6336.6335.6235.7835.78132,300
*Close price adjusted for dividends and splits.
Loading more data...