Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Flowserve Corp (NY: FLS )

51.37 -0.95 (-1.82%)
Official Closing Price Updated: 4:10 PM EDT, Sep 27, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 28, 2006 15.07 15.30 15.01 15.29 1,928,130 +0.13(+0.88%)
Apr 27, 2006 15.01 15.25 14.84 15.15 2,554,283 +0.10(+0.67%)
Apr 26, 2006 14.86 15.14 14.86 15.05 1,606,398 +0.23(+1.54%)
Apr 25, 2006 14.72 14.88 14.71 14.82 2,487,303 +0.15(+1.05%)
Apr 24, 2006 14.84 14.84 14.59 14.67 1,157,480 -0.20(-1.34%)
Apr 21, 2006 15.23 15.23 14.75 14.87 1,147,696 -0.10(-0.64%)
Apr 20, 2006 15.12 15.17 14.81 14.96 1,188,336 -0.15(-0.97%)
Apr 19, 2006 14.81 15.13 14.80 15.11 1,427,659 +0.31(+2.06%)
Apr 18, 2006 14.46 14.86 14.46 14.80 5,218,068 +0.35(+2.39%)
Apr 17, 2006 14.46 14.67 14.32 14.46 1,677,142 -0.06(-0.42%)
Apr 13, 2006 14.48 14.58 14.23 14.52 1,468,675 +0.04(+0.28%)
Apr 12, 2006 14.31 14.60 14.30 14.48 1,435,937 +0.25(+1.74%)
Apr 11, 2006 14.48 14.67 14.14 14.23 2,838,009 -0.23(-1.62%)
Apr 10, 2006 14.82 14.87 14.37 14.47 3,876,956 -0.32(-2.16%)
Apr 07, 2006 15.36 15.40 14.66 14.79 3,746,006 -0.56(-3.65%)
Apr 06, 2006 15.43 15.49 15.22 15.35 5,968,774 -0.30(-1.94%)
Apr 05, 2006 15.48 15.74 15.14 15.65 7,479,971 -0.23(-1.46%)
Apr 04, 2006 15.65 15.99 15.57 15.88 1,786,267 +0.19(+1.22%)
Apr 03, 2006 15.56 15.89 15.41 15.69 1,865,289 +0.19(+1.20%)
Mar 31, 2006 15.54 15.65 15.48 15.50 1,642,523 -0.03(-0.21%)
Mar 30, 2006 15.34 15.57 15.34 15.54 2,293,511 +0.11(+0.71%)
Mar 29, 2006 15.26 15.50 15.25 15.43 3,495,018 +0.17(+1.10%)
Mar 28, 2006 15.43 15.47 15.22 15.26 2,040,265 -0.19(-1.20%)
Mar 27, 2006 15.40 15.65 15.39 15.45 3,286,927 +0.06(+0.38%)
Mar 24, 2006 15.41 15.47 15.34 15.39 1,372,344 -0.03(-0.22%)
Mar 23, 2006 15.39 15.49 15.28 15.42 1,852,495 +0.03(+0.19%)
Mar 22, 2006 15.09 15.40 15.09 15.39 2,088,055 +0.28(+1.88%)
Mar 21, 2006 15.28 15.35 15.08 15.11 1,601,883 -0.20(-1.30%)
Mar 20, 2006 15.27 15.34 15.21 15.31 1,979,306 +0.00(+0.02%)
Mar 17, 2006 15.26 15.35 15.21 15.30 4,204,708 +0.16(+1.05%)
Mar 16, 2006 15.21 15.21 15.07 15.15 2,512,138 +0.12(+0.78%)
Mar 15, 2006 14.90 15.06 14.83 15.03 1,857,010 +0.17(+1.14%)
Mar 14, 2006 14.71 14.87 14.61 14.86 2,538,479 +0.15(+1.03%)
Mar 13, 2006 14.68 14.81 14.67 14.71 1,697,462 +0.09(+0.62%)
Mar 10, 2006 14.37 14.62 14.32 14.62 1,685,420 +0.26(+1.83%)
Mar 09, 2006 14.32 14.48 14.28 14.35 1,748,261 +0.04(+0.26%)
Mar 08, 2006 14.38 14.55 14.18 14.32 4,704,427 -0.06(-0.44%)
Mar 07, 2006 14.31 14.71 14.26 14.38 5,585,707 +0.04(+0.26%)
Mar 06, 2006 13.74 14.50 13.74 14.34 4,187,022 +0.35(+2.49%)
Mar 03, 2006 13.90 14.04 13.82 13.99 1,516,840 +0.09(+0.65%)
Mar 02, 2006 13.84 14.16 13.81 13.90 2,021,074 +0.07(+0.48%)
Mar 01, 2006 13.69 13.93 13.63 13.84 1,059,643 +0.18(+1.30%)
Feb 28, 2006 13.82 13.79 13.62 13.66 1,134,902 -0.16(-1.15%)
Feb 27, 2006 13.63 13.99 13.63 13.82 3,581,942 +0.23(+1.70%)
Feb 24, 2006 13.42 13.75 13.42 13.59 2,589,278 +0.15(+1.13%)
Feb 23, 2006 13.28 13.51 13.26 13.44 2,677,331 +0.15(+1.14%)
Feb 22, 2006 13.10 13.41 13.10 13.28 1,173,660 +0.24(+1.87%)
Feb 21, 2006 13.05 13.14 12.96 13.04 1,174,789 -0.06(-0.47%)
Feb 17, 2006 13.09 13.28 12.77 13.10 2,270,934 +0.08(+0.63%)
Feb 16, 2006 12.86 13.02 12.85 13.02 1,548,449 +0.22(+1.70%)
Feb 15, 2006 12.76 12.94 12.57 12.80 3,269,241 +0.50(+4.11%)
Feb 14, 2006 11.97 12.40 11.88 12.30 1,999,626 +0.39(+3.30%)
Feb 13, 2006 11.91 12.08 11.84 11.90 990,781 -0.03(-0.27%)
Feb 10, 2006 11.83 11.96 11.68 11.93 2,578,366 +0.07(+0.58%)
Feb 09, 2006 11.79 11.95 11.78 11.87 1,753,153 +0.11(+0.97%)
Feb 08, 2006 11.84 11.87 11.61 11.75 2,188,525 -0.09(-0.76%)
Feb 07, 2006 12.12 12.24 11.79 11.84 1,102,917 -0.30(-2.49%)
Feb 06, 2006 12.25 12.31 12.06 12.14 1,112,324 -0.08(-0.67%)
Feb 03, 2006 12.16 12.23 11.98 12.23 1,499,531 +0.04(+0.35%)
Feb 02, 2006 12.41 12.43 12.09 12.18 1,031,421 -0.24(-1.93%)
Feb 01, 2006 12.22 12.43 12.05 12.42 1,237,630 +0.20(+1.67%)
Jan 31, 2006 12.18 12.30 12.13 12.22 1,923,990 +0.04(+0.33%)
Jan 30, 2006 12.06 12.30 12.04 12.18 1,807,339 +0.09(+0.73%)
Jan 27, 2006 11.94 12.13 11.87 12.09 1,068,298 +0.18(+1.47%)
Jan 26, 2006 11.84 11.96 11.75 11.92 1,061,148 +0.14(+1.22%)
Jan 25, 2006 11.76 11.85 11.69 11.77 889,935 +0.01(+0.11%)
Jan 24, 2006 11.71 11.80 11.65 11.76 1,614,301 +0.03(+0.29%)
Jan 23, 2006 11.55 11.75 11.54 11.72 1,703,106 +0.11(+0.94%)
Jan 20, 2006 11.66 11.66 11.46 11.62 2,237,067 -0.02(-0.14%)
Jan 19, 2006 11.48 11.69 11.44 11.63 1,123,237 +0.16(+1.41%)
Jan 18, 2006 11.47 11.52 11.40 11.47 1,029,163 +0.00(+0.02%)
Jan 17, 2006 11.35 11.48 11.24 11.47 1,694,075 +0.12(+1.05%)
Jan 13, 2006 11.16 11.35 11.08 11.35 2,059,833 +0.18(+1.64%)
Jan 12, 2006 11.20 11.23 11.13 11.16 1,097,273 -0.04(-0.33%)
Jan 11, 2006 11.29 11.31 11.16 11.20 956,539 -0.09(-0.80%)
Jan 10, 2006 11.17 11.29 11.12 11.29 951,271 +0.10(+0.85%)
Jan 09, 2006 11.05 11.24 11.05 11.20 1,110,067 +0.15(+1.32%)
Jan 06, 2006 10.98 11.14 10.90 11.05 1,367,452 +0.14(+1.29%)
Jan 05, 2006 10.88 10.92 10.78 10.91 894,450 +0.01(+0.10%)
Jan 04, 2006 10.86 10.90 10.74 10.90 1,616,182 +0.03(+0.24%)
Jan 03, 2006 10.66 10.89 10.53 10.87 3,248,169 +0.36(+3.41%)
Dec 30, 2005 10.36 10.52 10.36 10.51 1,578,176 +0.15(+1.41%)
Dec 29, 2005 10.36 10.42 10.26 10.37 863,594 +0.02(+0.21%)
Dec 28, 2005 10.31 10.40 10.18 10.35 493,321 +0.05(+0.52%)
Dec 27, 2005 10.46 10.52 10.25 10.29 664,911 -0.19(-1.80%)
Dec 23, 2005 10.48 10.55 10.42 10.48 769,897 +0.01(+0.10%)
Dec 22, 2005 10.24 10.51 10.24 10.47 968,580 +0.23(+2.20%)
Dec 21, 2005 10.32 10.38 10.16 10.24 650,988 -0.05(-0.52%)
Dec 20, 2005 10.31 10.33 10.16 10.30 699,154 -0.01(-0.05%)
Dec 19, 2005 10.47 10.47 10.28 10.30 1,183,444 -0.19(-1.85%)
Dec 16, 2005 10.52 10.56 10.47 10.50 2,558,046 +0.05(+0.48%)
Dec 15, 2005 10.47 10.56 10.35 10.45 901,976 -0.02(-0.20%)
Dec 14, 2005 10.31 10.55 10.31 10.47 1,153,341 +0.17(+1.65%)
Dec 13, 2005 10.27 10.38 10.23 10.30 649,483 +0.05(+0.47%)
Dec 12, 2005 10.13 10.28 10.13 10.25 723,989 +0.12(+1.23%)
Dec 09, 2005 10.05 10.19 9.976 10.13 462,465 +0.10(+0.95%)
Dec 08, 2005 10.08 10.20 9.934 10.03 404,139 -0.03(-0.26%)
Dec 07, 2005 10.14 10.24 9.984 10.06 801,506 -0.08(-0.76%)
Dec 06, 2005 10.27 10.32 10.13 10.13 656,632 -0.11(-1.09%)
Dec 05, 2005 10.36 10.36 10.11 10.24 737,912 +0.01(+0.05%)
Dec 02, 2005 10.26 10.26 10.10 10.24 502,352 -0.02(-0.18%)
Dec 01, 2005 9.931 10.32 10.01 10.26 1,023,895 +0.33(+3.32%)
Nov 30, 2005 10.01 10.06 9.889 9.928 975,353 +0.00(+0.00%)
Nov 29, 2005 9.873 10.07 9.870 9.928 1,015,993 +0.06(+0.65%)
Nov 28, 2005 10.14 10.16 9.865 9.865 831,985 -0.26(-2.57%)
Nov 25, 2005 10.13 10.14 10.09 10.13 314,958 +0.01(+0.08%)
Nov 23, 2005 10.28 10.30 10.06 10.12 1,032,926 -0.16(-1.60%)
Nov 22, 2005 10.15 10.31 10.11 10.28 876,012 +0.10(+0.94%)
Nov 21, 2005 10.28 10.28 10.07 10.19 1,393,040 -0.05(-0.49%)
Nov 18, 2005 10.26 10.31 10.14 10.24 1,319,286 +0.11(+1.13%)
Nov 17, 2005 9.859 10.12 9.859 10.12 720,979 +0.28(+2.83%)
Nov 16, 2005 9.851 9.912 9.718 9.843 554,281 +0.03(+0.33%)
Nov 15, 2005 10.01 10.02 9.772 9.811 909,126 -0.20(-1.99%)
Nov 14, 2005 9.939 10.02 9.889 10.01 565,569 +0.01(+0.05%)
Nov 11, 2005 10.02 10.06 9.873 10.01 631,797 -0.01(-0.08%)
Nov 10, 2005 9.958 10.01 9.700 10.01 1,146,567 +0.05(+0.51%)
Nov 09, 2005 9.705 9.974 9.617 9.963 1,962,372 +0.26(+2.68%)
Nov 08, 2005 9.806 9.822 9.673 9.703 1,200,754 -0.20(-1.99%)
Nov 07, 2005 9.256 10.19 9.315 9.899 3,433,306 +0.65(+6.98%)
Nov 04, 2005 9.304 9.322 9.129 9.253 760,866 -0.05(-0.57%)
Nov 03, 2005 9.354 9.354 9.269 9.307 1,008,467 +0.01(+0.06%)
Nov 02, 2005 9.269 9.378 9.232 9.301 1,729,823 +0.05(+0.52%)
Nov 01, 2005 9.261 9.341 9.187 9.253 778,175 -0.05(-0.51%)
Oct 31, 2005 9.168 9.349 9.168 9.301 1,920,228 +0.14(+1.48%)
Oct 28, 2005 8.847 9.168 8.730 9.166 1,143,557 +0.36(+4.07%)
Oct 27, 2005 9.028 9.059 8.775 8.807 936,219 -0.27(-2.99%)
Oct 26, 2005 9.083 9.144 8.934 9.078 1,051,365 -0.01(-0.06%)
Oct 25, 2005 9.190 9.214 8.966 9.083 736,783 -0.12(-1.30%)
Oct 24, 2005 9.022 9.229 9.022 9.203 579,492 +0.21(+2.30%)
Oct 21, 2005 8.953 9.097 8.921 8.996 745,062 +0.05(+0.56%)
Oct 20, 2005 9.235 9.243 8.849 8.945 1,062,277 -0.32(-3.47%)
Oct 19, 2005 9.134 9.267 8.841 9.267 1,548,825 +0.13(+1.45%)
Oct 18, 2005 9.248 9.253 9.115 9.134 701,411 -0.14(-1.52%)
Oct 17, 2005 9.187 9.275 9.123 9.275 1,127,753 +0.12(+1.28%)
Oct 14, 2005 9.006 9.198 8.972 9.158 1,017,498 +0.22(+2.44%)
Oct 13, 2005 8.929 8.956 8.876 8.940 1,138,665 +0.01(+0.09%)
Oct 12, 2005 8.911 8.982 8.855 8.932 1,428,035 +0.03(+0.33%)
Oct 11, 2005 8.927 8.985 8.876 8.903 1,638,007 +0.01(+0.09%)
Oct 10, 2005 9.341 9.341 8.810 8.895 1,423,143 -0.19(-2.13%)
Oct 07, 2005 9.001 9.115 8.969 9.089 1,794,922 +0.15(+1.66%)
Oct 06, 2005 9.041 9.041 8.703 8.940 1,984,198 -0.12(-1.35%)
Oct 05, 2005 9.434 9.434 9.035 9.062 1,566,135 -0.40(-4.27%)
Oct 04, 2005 9.695 9.716 9.466 9.466 831,609 -0.23(-2.36%)
Oct 03, 2005 9.687 9.950 9.636 9.695 1,612,043 +0.03(+0.36%)
Sep 30, 2005 9.461 9.801 9.461 9.660 1,920,228 +0.19(+1.96%)
Sep 29, 2005 9.261 9.474 9.200 9.474 1,515,335 +0.21(+2.30%)
Sep 28, 2005 9.352 9.384 9.176 9.261 770,273 -0.09(-0.94%)
Sep 27, 2005 9.373 9.381 9.184 9.349 1,726,060 -0.02(-0.17%)
Sep 26, 2005 9.434 9.501 9.259 9.365 1,078,834 -0.03(-0.37%)
Sep 23, 2005 9.328 9.439 9.168 9.400 3,159,740 +0.15(+1.61%)
Sep 22, 2005 9.224 9.288 9.150 9.251 1,523,614 +0.03(+0.35%)
Sep 21, 2005 9.198 9.296 9.158 9.219 1,413,736 +0.02(+0.17%)
Sep 20, 2005 9.360 9.431 9.182 9.203 2,065,477 -0.10(-1.09%)
Sep 19, 2005 9.304 9.434 9.301 9.304 1,985,326 -0.13(-1.38%)
Sep 16, 2005 9.572 9.604 9.328 9.434 3,954,473 -0.12(-1.22%)
Sep 15, 2005 9.758 9.758 9.511 9.551 1,970,651 -0.21(-2.12%)
Sep 14, 2005 9.819 9.841 9.692 9.758 1,532,269 -0.03(-0.35%)
Sep 13, 2005 9.793 9.830 9.742 9.793 1,502,541 -0.03(-0.27%)
Sep 12, 2005 9.806 9.851 9.769 9.819 2,304,800 -0.01(-0.14%)
Sep 09, 2005 9.830 9.849 9.793 9.833 1,788,525 +0.00(+0.00%)
Sep 08, 2005 9.780 9.843 9.713 9.833 1,493,887 +0.00(+0.00%)
Sep 07, 2005 9.910 9.926 9.809 9.833 1,906,681 -0.12(-1.18%)
Sep 06, 2005 9.780 10.04 9.780 9.950 1,020,885 +0.22(+2.27%)
Sep 02, 2005 9.766 9.766 9.647 9.729 1,944,310 -0.02(-0.25%)
Sep 01, 2005 9.891 9.899 9.687 9.753 3,496,147 -0.12(-1.18%)
Aug 31, 2005 9.580 9.910 9.530 9.870 1,269,239 +0.30(+3.17%)
Aug 30, 2005 9.623 9.633 9.479 9.567 1,033,303 -0.05(-0.55%)
Aug 29, 2005 9.501 9.620 9.450 9.620 666,040 +0.11(+1.12%)
Aug 26, 2005 9.591 9.570 9.408 9.514 885,795 -0.07(-0.78%)
Aug 25, 2005 9.580 9.628 9.538 9.588 447,037 +0.02(+0.22%)
Aug 24, 2005 9.540 9.620 9.461 9.567 995,297 +0.03(+0.31%)
Aug 23, 2005 9.554 9.586 9.514 9.538 2,295,016 -0.01(-0.08%)
Aug 22, 2005 9.548 9.610 9.514 9.546 1,866,418 +0.01(+0.08%)
Aug 19, 2005 9.554 9.588 9.514 9.538 2,217,124 +0.00(+0.00%)
Aug 18, 2005 9.493 9.562 9.439 9.538 1,598,873 -0.01(-0.08%)
Aug 17, 2005 9.458 9.671 9.431 9.546 1,485,984 +0.09(+0.90%)
Aug 16, 2005 9.495 9.501 9.315 9.461 3,619,195 -0.03(-0.36%)
Aug 15, 2005 9.532 9.551 9.381 9.495 1,121,356 -0.05(-0.53%)
Aug 12, 2005 9.408 9.564 9.354 9.546 2,016,559 +0.11(+1.15%)
Aug 11, 2005 9.198 9.445 9.198 9.437 1,974,414 +0.22(+2.33%)
Aug 10, 2005 9.102 9.317 9.102 9.222 1,753,529 +0.13(+1.46%)
Aug 09, 2005 8.990 9.094 8.934 9.089 1,227,470 +0.13(+1.45%)
Aug 08, 2005 8.921 9.006 8.873 8.958 1,013,359 +0.05(+0.60%)
Aug 05, 2005 9.304 9.307 8.857 8.905 2,344,311 -0.40(-4.31%)
Aug 04, 2005 9.200 9.330 9.198 9.307 1,484,479 +0.05(+0.52%)
Aug 03, 2005 9.272 9.333 9.203 9.259 1,722,673 -0.04(-0.43%)
Aug 02, 2005 9.142 9.301 9.086 9.299 1,936,032 +0.16(+1.72%)
Aug 01, 2005 9.251 9.251 9.004 9.142 1,123,613 +0.14(+1.59%)
Jul 29, 2005 9.006 9.121 8.860 8.998 2,267,171 +0.00(+0.00%)
Jul 28, 2005 8.887 9.014 8.839 8.998 2,195,298 +0.16(+1.87%)
Jul 27, 2005 8.767 8.836 8.717 8.834 1,349,013 +0.06(+0.67%)
Jul 26, 2005 8.783 8.865 8.762 8.775 1,553,717 +0.04(+0.49%)
Jul 25, 2005 8.847 8.929 8.655 8.733 1,313,642 -0.11(-1.29%)
Jul 22, 2005 8.541 8.868 8.541 8.847 1,210,537 +0.31(+3.58%)
Jul 21, 2005 8.501 8.634 8.488 8.541 1,494,263 +0.04(+0.50%)
Jul 20, 2005 8.267 8.558 8.267 8.499 1,213,171 +0.23(+2.80%)
Jul 19, 2005 8.185 8.291 8.140 8.267 1,992,100 +0.12(+1.50%)
Jul 18, 2005 8.159 8.236 8.140 8.145 1,111,948 -0.03(-0.33%)
Jul 15, 2005 8.169 8.214 8.119 8.172 705,927 +0.00(+0.00%)
Jul 14, 2005 8.238 8.267 8.159 8.172 1,143,557 -0.05(-0.65%)
Jul 13, 2005 8.217 8.252 8.196 8.225 1,061,901 +0.01(+0.10%)
Jul 12, 2005 8.236 8.307 8.156 8.217 887,301 -0.05(-0.55%)
Jul 11, 2005 8.241 8.318 8.214 8.262 1,065,664 +0.06(+0.68%)
Jul 08, 2005 8.058 8.222 8.036 8.206 695,014 +0.15(+1.81%)
Jul 07, 2005 8.028 8.135 7.901 8.060 1,068,298 -0.03(-0.43%)
Jul 06, 2005 8.289 8.384 8.052 8.095 1,101,788 -0.19(-2.34%)
Jul 05, 2005 8.159 8.326 8.132 8.289 962,559 +0.13(+1.60%)
Jul 01, 2005 8.095 8.193 7.986 8.159 1,339,606 +0.12(+1.45%)
Jun 30, 2005 8.052 8.135 8.015 8.042 874,507 +0.00(+0.03%)
Jun 29, 2005 8.103 8.105 7.949 8.039 791,722 -0.09(-1.11%)
Jun 28, 2005 7.951 8.135 7.951 8.129 654,751 +0.20(+2.55%)
Jun 27, 2005 7.999 8.015 7.818 7.927 797,366 -0.10(-1.26%)
Jun 24, 2005 8.066 8.095 7.980 8.028 1,712,890 -0.05(-0.62%)
Jun 23, 2005 8.151 8.196 8.028 8.079 871,120 -0.07(-0.88%)
Jun 22, 2005 8.121 8.190 8.119 8.151 1,049,483 +0.04(+0.46%)
Jun 21, 2005 8.156 8.172 8.105 8.113 696,520 -0.04(-0.52%)
Jun 20, 2005 8.204 8.233 8.111 8.156 808,655 -0.01(-0.07%)
Jun 17, 2005 8.196 8.305 8.089 8.161 1,732,081 +0.02(+0.23%)
Jun 16, 2005 7.986 8.206 7.972 8.143 1,914,959 +0.14(+1.69%)
Jun 15, 2005 7.967 8.026 7.872 8.007 1,411,854 +0.04(+0.50%)
Jun 14, 2005 7.794 7.967 7.768 7.967 2,323,615 +0.19(+2.46%)
Jun 13, 2005 7.725 7.776 7.707 7.776 2,650,238 +0.06(+0.72%)
Jun 10, 2005 7.699 7.763 7.632 7.720 3,331,330 +0.02(+0.31%)
Jun 09, 2005 7.579 7.704 7.449 7.696 880,151 +0.11(+1.51%)
Jun 08, 2005 7.707 7.720 7.555 7.582 1,098,402 -0.10(-1.28%)
Jun 07, 2005 7.723 7.853 7.598 7.680 2,060,209 +0.01(+0.10%)
Jun 06, 2005 7.818 7.818 7.507 7.672 2,365,760 -0.15(-1.87%)
Jun 03, 2005 7.853 7.933 7.786 7.818 828,599 -0.02(-0.27%)
Jun 02, 2005 7.965 7.965 7.837 7.840 1,333,585 -0.14(-1.76%)
Jun 01, 2005 7.832 8.010 7.832 7.980 1,208,279 +0.15(+1.90%)
May 31, 2005 7.895 7.927 7.826 7.832 5,831,427 -0.06(-0.74%)
May 27, 2005 7.853 7.917 7.816 7.890 647,225 +0.04(+0.47%)
May 26, 2005 7.893 7.959 7.832 7.853 2,043,652 -0.03(-0.44%)
May 25, 2005 7.919 7.983 7.829 7.887 1,452,118 -0.08(-1.03%)
May 24, 2005 7.975 8.004 7.911 7.970 1,085,231 +0.01(+0.07%)
May 23, 2005 7.954 8.058 7.917 7.965 1,937,161 -0.01(-0.10%)
May 20, 2005 7.999 8.073 7.938 7.972 1,093,510 -0.03(-0.33%)
May 19, 2005 8.079 8.105 7.957 7.999 1,383,256 -0.05(-0.66%)
May 18, 2005 7.882 8.124 7.879 8.052 2,244,217 +0.21(+2.68%)
May 17, 2005 7.715 7.879 7.648 7.842 1,773,849 +0.13(+1.72%)
May 16, 2005 7.590 7.744 7.542 7.709 1,313,642 +0.12(+1.58%)
May 13, 2005 7.712 7.739 7.441 7.590 2,161,432 -0.14(-1.79%)
May 12, 2005 7.627 7.866 7.622 7.728 1,701,977 +0.10(+1.32%)
May 11, 2005 7.547 7.643 7.414 7.627 2,243,464 -0.08(-1.03%)
May 10, 2005 7.773 7.773 7.638 7.707 1,646,286 -0.13(-1.69%)
May 09, 2005 7.667 7.853 7.651 7.840 949,389 +0.13(+1.72%)
May 06, 2005 7.640 7.736 7.558 7.707 756,727 +0.13(+1.75%)
May 05, 2005 7.600 7.654 7.521 7.574 1,051,365 -0.03(-0.35%)
May 04, 2005 7.558 7.627 7.529 7.600 1,777,236 +0.04(+0.56%)
May 03, 2005 7.497 7.630 7.476 7.558 1,793,793 +0.06(+0.82%)
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.