The Globe and Mail

Go to the Globe and Mail homepage

Jump to main navigationJump to main content

Try the newly designed Company Pages!
Switch now

Flowserve Corp.

  • FLS
  • NYSE
  • Industrial Products
  • Latest 77.08
  • Currency US$
  • Change -0.80
  • Percent Change -1.027 %
  • Volume 753,137
  • Mon Jul 28, 2014 03:07 PM EDT NYSE data delayed 15 minutes.
Price: Close: Low: High: Open:
Help?
You may select up to three items to compare:
View:
View Suggested:
DONE
Customize your options below:
Indicators:
Volume
Overlays:
First Moving Average: Second Moving Average:
DONE
Please select one of the chart types listed below:
Chart Type:
Line Open-High-Low-Close High-Low-Close Candlestick
DONE
Time Period: 1 day 5 day 1 month 3 month 6 month YTD 1 year 5 year 10 year Max
Price History
Last: 77.08 Last Trade: Jul 28, 2014
Date High Low Open Close Volume
Jul 28 77.98 76.63 77.79 77.08 753,545
Jul 25 78.48 76.58 76.59 77.88 2,182,931
Jul 24 76.96 74.20 74.50 76.43 2,040,644
Jul 23 73.32 72.00 72.93 72.20 1,073,892
Jul 22 73.32 72.42 72.99 72.95 825,687
Jul 21 72.95 71.42 72.36 72.45 1,060,732
Jul 18 72.78 71.91 71.94 72.61 461,176
Jul 17 72.87 71.56 72.82 71.66 1,001,850
Jul 16 73.20 72.38 73.05 73.10 792,445
Jul 15 74.00 72.39 73.51 72.59 967,446
Jul 14 74.05 73.45 73.58 73.63 514,168
Jul 11 73.36 72.54 73.12 72.91 742,709
Jul 10 73.63 72.55 72.82 73.11 753,215
Jul 9 74.44 73.78 73.93 73.92 808,194
Jul 8 73.98 73.14 73.88 73.84 775,822
Jul 7 75.39 73.79 75.39 73.99 1,024,034
Jul 3 75.86 74.96 74.99 75.52 573,739
Jul 2 74.93 74.10 74.35 74.89 862,263
Jul 1 74.92 74.40 74.60 74.60 690,555
Jun 30 74.59 73.71 73.87 74.35 1,026,007
Jun 27 74.25 72.10 73.89 73.79 2,405,263
Jun 26 76.16 75.06 76.16 75.65 623,032
Jun 25 76.57 75.84 76.05 76.05 723,401
Jun 24 77.76 76.18 77.36 76.39 556,573
Jun 23 78.75 77.66 78.39 77.81 430,439
Jun 20 78.97 77.87 77.91 78.51 942,619
Jun 19 77.76 76.40 76.84 77.68 963,293
Jun 18 77.56 76.18 77.14 76.86 1,099,422
Jun 17 77.67 76.52 76.91 77.67 757,241
Jun 16 77.43 76.61 77.25 77.07 643,360
The Globe and Mail has
updated our Company Pages
Switch to the newly designed Company Pages format today for a more in-depth look at the companies you're following and pages that are easier to navigate. If you prefer the old layout after trying the new Company Pages, you can switch back anytime.