Flowserve Corp (NY: FLS )

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2008	20.61	21.71	20.38	21.52	3,406,160	+0.54(+2.57%)
Jan 30, 2008	21.61	21.75	20.67	20.98	4,247,661	-0.71(-3.29%)
Jan 29, 2008	21.85	22.26	21.49	21.69	2,125,427	-0.07(-0.30%)
Jan 28, 2008	21.49	21.87	21.10	21.76	2,074,974	+0.17(+0.76%)
Jan 25, 2008	22.34	22.69	21.43	21.59	3,170,997	-0.30(-1.38%)
Jan 24, 2008	21.64	22.36	21.32	21.89	3,265,927	+0.31(+1.45%)
Jan 23, 2008	21.24	21.77	19.85	21.58	6,794,141	-0.22(-1.01%)
Jan 22, 2008	20.81	22.11	19.73	21.80	4,209,365	+0.53(+2.48%)
Jan 21, 2008	21.05	21.43	20.78	21.27	0	+0.00(+0.00%)
Jan 18, 2008	21.05	21.43	20.78	21.27	7,016,601	+0.26(+1.25%)
Jan 17, 2008	22.31	22.72	20.81	21.01	4,946,103	-1.22(-5.48%)
Jan 16, 2008	22.63	23.05	22.16	22.23	3,435,599	-0.45(-1.96%)
Jan 15, 2008	23.79	23.79	22.36	22.68	5,069,255	-1.33(-5.53%)
Jan 14, 2008	23.97	24.15	23.48	24.01	1,613,424	+0.25(+1.05%)
Jan 11, 2008	23.60	24.01	23.43	23.76	3,829,585	+0.01(+0.03%)
Jan 10, 2008	23.56	24.06	23.39	23.75	3,851,221	+0.06(+0.27%)
Jan 09, 2008	23.70	24.11	22.84	23.69	4,461,490	-0.02(-0.08%)
Jan 08, 2008	23.75	24.35	23.60	23.70	3,475,475	-0.01(-0.06%)
Jan 07, 2008	24.93	24.93	23.42	23.72	2,792,915	-0.71(-2.90%)
Jan 04, 2008	24.91	25.00	24.18	24.42	1,871,792	-0.77(-3.07%)
Jan 03, 2008	24.90	25.39	24.64	25.20	2,462,733	+0.38(+1.53%)
Jan 02, 2008	25.16	25.65	24.68	24.82	1,975,197	-0.39(-1.56%)
Jan 01, 2008	25.68	25.97	25.14	25.21	0	+0.00(+0.00%)
Dec 31, 2007	25.68	25.97	25.14	25.21	1,416,824	-0.53(-2.06%)
Dec 28, 2007	25.55	25.94	25.38	25.74	1,732,464	+0.06(+0.22%)
Dec 27, 2007	26.13	26.13	25.35	25.68	1,902,200	-0.28(-1.06%)
Dec 26, 2007	25.95	26.11	25.65	25.96	1,062,713	-0.04(-0.15%)
Dec 24, 2007	25.91	26.30	25.76	26.00	495,129	+0.13(+0.52%)
Dec 21, 2007	25.23	26.08	25.23	25.86	2,063,710	+0.94(+3.77%)
Dec 20, 2007	24.77	25.12	24.74	24.92	1,726,408	+0.26(+1.06%)
Dec 19, 2007	24.79	24.98	24.43	24.66	2,407,419	-0.09(-0.36%)
Dec 18, 2007	24.80	25.37	24.53	24.75	2,262,004	+0.13(+0.51%)
Dec 17, 2007	26.05	26.05	24.33	24.62	3,252,820	-1.49(-5.72%)
Dec 14, 2007	26.21	26.92	25.98	26.12	2,799,306	-0.35(-1.33%)
Dec 13, 2007	25.54	26.59	25.26	26.47	3,185,905	+0.92(+3.59%)
Dec 12, 2007	25.88	26.08	25.25	25.55	3,512,877	+0.15(+0.60%)
Dec 11, 2007	25.57	26.13	25.16	25.40	3,507,154	-0.06(-0.22%)
Dec 10, 2007	25.15	25.53	25.04	25.45	2,462,130	+0.32(+1.28%)
Dec 07, 2007	25.84	25.92	24.95	25.13	3,694,653	-0.70(-2.73%)
Dec 06, 2007	24.77	26.62	24.25	25.84	7,571,491	+1.62(+6.71%)
Dec 05, 2007	24.52	24.64	23.85	24.21	3,554,730	+0.05(+0.20%)
Dec 04, 2007	24.21	24.74	24.05	24.16	2,875,867	-0.21(-0.86%)
Dec 03, 2007	24.79	24.95	24.29	24.37	1,823,098	-0.28(-1.15%)
Nov 30, 2007	24.97	25.16	24.41	24.66	2,026,120	+0.21(+0.86%)
Nov 29, 2007	24.42	24.74	24.18	24.45	1,790,777	-0.03(-0.13%)
Nov 28, 2007	23.78	24.61	23.78	24.48	1,795,318	+0.93(+3.93%)
Nov 27, 2007	23.59	23.99	23.19	23.55	2,375,774	+0.02(+0.10%)
Nov 26, 2007	24.56	24.90	23.53	23.53	1,982,207	-0.85(-3.49%)
Nov 23, 2007	23.94	24.56	23.87	24.38	627,325	+0.73(+3.07%)
Nov 21, 2007	24.11	24.18	23.45	23.66	1,971,435	-0.57(-2.34%)
Nov 20, 2007	23.30	24.32	23.30	24.22	2,609,372	+0.96(+4.15%)
Nov 19, 2007	23.52	23.86	23.19	23.26	1,849,618	-0.46(-1.94%)
Nov 16, 2007	23.99	24.43	23.67	23.72	3,328,240	-0.14(-0.60%)
Nov 15, 2007	23.96	24.16	23.61	23.86	1,732,776	-0.19(-0.81%)
Nov 14, 2007	24.41	24.54	24.02	24.06	1,754,527	-0.05(-0.22%)
Nov 13, 2007	23.85	24.37	23.79	24.11	3,219,431	+0.51(+2.14%)
Nov 12, 2007	24.10	24.57	23.52	23.60	3,189,938	-0.31(-1.30%)
Nov 09, 2007	24.19	24.45	23.59	23.92	2,915,308	-0.46(-1.87%)
Nov 08, 2007	24.70	25.03	23.85	24.37	2,739,222	-0.42(-1.71%)
Nov 07, 2007	24.12	25.25	24.11	24.80	4,307,051	+0.16(+0.66%)
Nov 06, 2007	24.11	24.75	23.85	24.63	4,402,161	+0.73(+3.05%)
Nov 05, 2007	23.06	24.12	22.80	23.91	5,612,735	+0.76(+3.27%)
Nov 02, 2007	21.45	23.59	20.97	23.15	10,640,875	+3.39(+17.16%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.