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, 2017 43.38 43.94 43.23 43.54 2,591,684 +0.08(+0.18%)
Apr 27, 2017 43.73 44.02 43.40 43.46 1,160,460 -0.31(-0.70%)
Apr 26, 2017 43.25 44.18 43.25 43.77 1,890,832 +0.46(+1.07%)
Apr 25, 2017 42.66 43.45 42.66 43.31 1,550,093 +1.07(+2.53%)
Apr 24, 2017 42.36 42.64 41.95 42.24 974,921 +0.59(+1.42%)
Apr 21, 2017 42.21 42.24 41.55 41.65 1,269,702 -0.44(-1.04%)
Apr 20, 2017 41.51 42.30 41.49 42.08 1,098,552 +0.93(+2.27%)
Apr 19, 2017 41.39 42.18 41.02 41.15 1,792,770 +0.33(+0.80%)
Apr 18, 2017 40.63 40.98 40.53 40.82 1,181,092 -0.21(-0.50%)
Apr 17, 2017 40.51 41.05 40.24 41.03 1,360,957 +0.80(+2.00%)
Apr 13, 2017 40.76 40.98 40.15 40.23 1,124,960 -0.62(-1.51%)
Apr 12, 2017 41.54 41.71 40.73 40.84 1,605,363 -1.23(-2.93%)
Apr 11, 2017 42.11 42.18 41.58 42.07 1,105,411 -0.03(-0.08%)
Apr 10, 2017 41.80 42.30 41.51 42.11 1,210,975 +0.48(+1.15%)
Apr 07, 2017 41.62 42.01 41.33 41.63 1,185,758 -0.13(-0.31%)
Apr 06, 2017 40.93 41.96 40.79 41.76 1,718,325 +0.94(+2.31%)
Apr 05, 2017 41.31 42.03 40.79 40.82 1,296,134 -0.12(-0.29%)
Apr 04, 2017 41.24 41.27 40.81 40.94 1,738,625 -0.27(-0.66%)
Apr 03, 2017 41.44 41.68 40.64 41.21 1,895,852 -0.23(-0.56%)
Mar 31, 2017 40.87 41.59 40.83 41.44 1,630,315 +0.36(+0.88%)
Mar 30, 2017 40.58 41.40 40.45 41.08 1,907,177 +0.51(+1.27%)
Mar 29, 2017 40.26 40.77 40.22 40.57 949,119 +0.19(+0.47%)
Mar 28, 2017 40.12 40.67 40.02 40.38 1,557,020 +0.18(+0.45%)
Mar 27, 2017 39.07 40.35 38.41 40.20 2,112,166 +1.13(+2.89%)
Mar 24, 2017 39.55 39.83 38.87 39.07 1,181,564 -0.37(-0.93%)
Mar 23, 2017 39.29 39.67 39.17 39.44 1,027,604 +0.11(+0.28%)
Mar 22, 2017 38.85 39.52 38.82 39.33 1,908,970 +0.28(+0.72%)
Mar 21, 2017 40.04 40.19 38.95 39.04 1,437,769 -0.83(-2.07%)
Mar 20, 2017 40.04 40.07 39.62 39.87 1,024,754 -0.18(-0.45%)
Mar 17, 2017 40.09 40.17 39.64 40.05 1,563,704 +0.06(+0.15%)
Mar 16, 2017 40.30 40.50 39.62 39.99 1,294,229 -0.22(-0.55%)
Mar 15, 2017 39.47 40.49 39.16 40.21 2,025,271 +1.44(+3.72%)
Mar 14, 2017 39.00 39.14 38.11 38.77 2,125,593 -0.62(-1.58%)
Mar 13, 2017 39.25 39.74 39.10 39.39 1,197,851 +0.19(+0.48%)
Mar 10, 2017 38.81 39.32 38.78 39.21 1,640,899 +0.66(+1.72%)
Mar 09, 2017 39.08 39.16 38.17 38.54 3,022,023 -0.64(-1.63%)
Mar 08, 2017 39.27 39.52 39.04 39.18 2,608,300 -0.03(-0.07%)
Mar 07, 2017 39.39 39.62 39.11 39.21 1,392,353 -0.13(-0.33%)
Mar 06, 2017 39.24 39.57 39.16 39.33 1,257,147 -0.32(-0.80%)
Mar 03, 2017 40.14 40.29 39.52 39.65 1,179,591 -0.43(-1.08%)
Mar 02, 2017 40.87 41.05 40.00 40.08 1,974,384 -0.90(-2.20%)
Mar 01, 2017 40.23 41.23 40.23 40.99 1,719,466 +1.40(+3.53%)
Feb 28, 2017 40.72 40.89 39.48 39.59 1,862,304 -1.27(-3.11%)
Feb 27, 2017 40.62 40.93 40.29 40.86 1,245,215 +0.19(+0.46%)
Feb 24, 2017 39.50 40.68 39.21 40.67 2,828,469 +0.80(+2.01%)
Feb 23, 2017 41.67 41.82 39.82 39.87 2,757,666 -1.59(-3.84%)
Feb 22, 2017 41.00 41.55 40.84 41.46 2,328,791 +0.23(+0.56%)
Feb 21, 2017 41.08 41.94 41.04 41.23 2,492,162 +0.01(+0.02%)
Feb 17, 2017 41.23 41.23 41.23 0 -2.08(-4.80%)
Feb 16, 2017 43.77 43.96 43.07 43.31 2,646,067 -0.33(-0.76%)
Feb 15, 2017 43.29 43.68 43.15 43.64 2,355,588 +0.23(+0.53%)
Feb 14, 2017 43.64 43.91 43.29 43.41 2,017,600 -0.49(-1.11%)
Feb 13, 2017 43.64 44.15 43.64 43.89 1,655,060 +0.46(+1.06%)
Feb 10, 2017 43.42 43.64 43.19 43.43 2,705,820 +0.24(+0.55%)
Feb 09, 2017 43.36 43.68 43.09 43.19 1,717,019 +0.04(+0.10%)
Feb 08, 2017 42.04 43.61 41.78 43.15 3,319,910 +0.89(+2.10%)
Feb 07, 2017 41.44 42.32 41.34 42.27 2,207,235 +1.05(+2.54%)
Feb 06, 2017 41.23 41.68 40.89 41.22 1,114,531 -0.25(-0.60%)
Feb 03, 2017 41.19 41.64 41.10 41.46 2,041,469 +0.39(+0.95%)
Feb 02, 2017 41.72 41.85 40.88 41.07 2,420,655 -0.92(-2.19%)
Feb 01, 2017 42.01 42.50 41.60 41.99 1,293,294 +0.09(+0.22%)
Jan 31, 2017 42.81 42.88 41.62 41.90 2,051,190 -1.12(-2.61%)
Jan 30, 2017 43.79 43.79 42.55 43.02 1,452,637 -0.82(-1.87%)
Jan 27, 2017 43.84 44.04 43.66 43.84 1,360,138 -0.09(-0.19%)
Jan 26, 2017 44.16 44.41 43.66 43.93 1,698,745 -0.26(-0.60%)
Jan 25, 2017 43.55 44.23 43.42 44.19 1,724,389 +0.77(+1.77%)
Jan 24, 2017 42.93 43.60 42.78 43.42 1,595,596 +0.81(+1.90%)
Jan 23, 2017 43.12 43.22 42.21 42.62 1,026,698 -0.22(-0.52%)
Jan 20, 2017 43.19 43.54 42.69 42.84 1,506,950 -0.06(-0.14%)
Jan 19, 2017 42.65 43.20 42.37 42.90 1,026,942 +0.40(+0.94%)
Jan 18, 2017 42.18 42.59 41.92 42.50 749,290 +0.28(+0.67%)
Jan 17, 2017 42.25 42.67 41.89 42.21 1,300,921 -0.20(-0.46%)
Jan 13, 2017 42.41 42.41 42.41 0 +0.38(+0.91%)
Jan 12, 2017 42.32 42.32 41.17 42.03 1,474,792 -0.27(-0.64%)
Jan 11, 2017 41.91 42.37 41.59 42.30 1,020,768 +0.53(+1.26%)
Jan 10, 2017 41.52 41.89 41.17 41.77 599,402 +0.43(+1.03%)
Jan 09, 2017 41.25 41.67 41.00 41.35 869,937 -0.30(-0.72%)
Jan 06, 2017 41.66 41.89 41.13 41.64 1,141,249 +0.18(+0.43%)
Jan 05, 2017 42.09 42.62 41.31 41.46 1,379,950 -0.78(-1.84%)
Jan 04, 2017 41.98 42.30 41.83 42.24 696,259 +0.47(+1.12%)
Jan 03, 2017 41.43 42.16 41.26 41.77 1,162,130 +0.82(+2.00%)
Dec 30, 2016 40.95 40.95 40.95 0 +0.00(+0.00%)
Dec 29, 2016 41.27 41.49 40.75 40.95 544,850 -0.23(-0.56%)
Dec 28, 2016 41.95 42.30 41.17 41.18 892,350 -0.79(-1.88%)
Dec 27, 2016 41.59 42.10 41.53 41.97 1,147,612 +0.53(+1.27%)
Dec 23, 2016 41.45 41.45 41.45 0 -0.29(-0.69%)
Dec 22, 2016 41.91 42.02 41.65 41.74 969,181 -0.19(-0.45%)
Dec 21, 2016 41.73 42.18 41.38 41.92 1,397,287 +0.26(+0.63%)
Dec 20, 2016 41.37 41.78 41.08 41.66 871,231 +0.49(+1.20%)
Dec 19, 2016 40.94 41.22 40.44 41.17 772,890 +0.25(+0.60%)
Dec 16, 2016 41.63 41.85 40.85 40.92 2,055,450 -0.65(-1.57%)
Dec 15, 2016 41.67 42.00 41.26 41.57 1,975,562 -0.23(-0.55%)
Dec 14, 2016 42.81 43.42 41.66 41.80 1,594,065 -1.12(-2.61%)
Dec 13, 2016 43.68 43.76 42.65 42.92 1,603,433 -0.40(-0.92%)
Dec 12, 2016 43.42 44.21 43.23 43.32 2,246,504 -0.59(-1.33%)
Dec 09, 2016 43.40 43.92 43.26 43.91 965,063 +0.59(+1.35%)
Dec 08, 2016 43.54 43.69 42.90 43.32 1,031,313 -0.03(-0.06%)
Dec 07, 2016 42.19 43.51 42.19 43.35 2,142,722 +1.11(+2.63%)
Dec 06, 2016 41.24 42.26 41.11 42.24 2,493,601 +0.64(+1.53%)
Dec 05, 2016 42.45 42.45 41.43 41.60 1,604,444 -0.36(-0.85%)
Dec 02, 2016 42.35 42.39 41.60 41.96 2,133,575 -0.37(-0.86%)
Dec 01, 2016 40.86 43.10 40.59 42.32 4,058,166 +2.04(+5.06%)
Nov 30, 2016 38.93 40.81 38.85 40.28 2,045,508 +2.05(+5.35%)
Nov 29, 2016 39.09 39.09 38.11 38.24 1,214,585 -1.22(-3.10%)
Nov 28, 2016 39.68 39.77 39.37 39.46 1,270,508 -0.35(-0.87%)
Nov 25, 2016 39.72 39.81 39.49 39.81 468,576 +0.04(+0.11%)
Nov 23, 2016 39.77 39.77 39.77 0 +0.05(+0.13%)
Nov 22, 2016 39.67 39.86 39.46 39.71 994,865 +0.15(+0.39%)
Nov 21, 2016 39.37 39.94 39.35 39.56 1,012,085 +0.53(+1.35%)
Nov 18, 2016 38.77 39.13 38.72 39.04 1,547,982 +0.20(+0.52%)
Nov 17, 2016 38.93 39.92 38.67 38.83 1,111,658 +0.08(+0.22%)
Nov 16, 2016 38.52 38.90 38.24 38.75 1,481,969 +0.02(+0.04%)
Nov 15, 2016 38.76 38.88 38.22 38.73 1,517,690 -0.04(-0.11%)
Nov 14, 2016 39.17 39.82 38.40 38.77 1,866,898 -0.14(-0.35%)
Nov 11, 2016 38.93 39.59 38.44 38.91 1,879,439 -0.09(-0.24%)
Nov 10, 2016 37.86 39.09 37.86 39.00 2,152,940 +1.49(+3.96%)
Nov 09, 2016 35.34 37.82 35.34 37.52 2,031,925 +1.98(+5.57%)
Nov 08, 2016 35.57 35.90 35.26 35.54 1,751,228 -0.15(-0.43%)
Nov 07, 2016 35.86 36.15 35.36 35.69 1,427,476 +0.59(+1.67%)
Nov 04, 2016 35.34 35.59 34.83 35.10 1,691,153 -0.28(-0.79%)
Nov 03, 2016 35.45 35.62 35.10 35.38 1,091,524 +0.08(+0.22%)
Nov 02, 2016 35.52 35.64 35.14 35.31 2,040,254 -0.44(-1.23%)
Nov 01, 2016 36.17 36.17 35.26 35.75 1,964,523 -0.20(-0.57%)
Oct 31, 2016 36.02 36.55 35.80 35.95 1,900,324 +0.12(+0.33%)
Oct 28, 2016 33.42 36.49 33.22 35.84 4,080,746 -1.10(-2.99%)
Oct 27, 2016 37.44 37.47 36.77 36.94 1,958,323 -0.21(-0.57%)
Oct 26, 2016 36.43 37.54 36.42 37.15 1,375,664 +0.48(+1.32%)
Oct 25, 2016 36.90 36.90 36.38 36.67 1,524,188 -0.24(-0.64%)
Oct 24, 2016 37.21 37.46 36.75 36.90 989,113 -0.11(-0.30%)
Oct 21, 2016 36.59 37.25 36.22 37.02 1,193,477 -0.11(-0.30%)
Oct 20, 2016 37.42 38.03 36.86 37.13 1,601,069 -0.61(-1.62%)
Oct 19, 2016 36.67 38.24 36.48 37.74 2,876,803 +1.29(+3.54%)
Oct 18, 2016 36.49 36.75 36.00 36.45 2,300,813 -0.15(-0.42%)
Oct 17, 2016 36.91 36.98 36.57 36.60 1,422,323 -0.24(-0.65%)
Oct 14, 2016 37.40 37.54 36.52 36.84 2,164,522 -0.25(-0.69%)
Oct 13, 2016 37.35 37.36 36.81 37.09 2,306,416 -0.75(-1.97%)
Oct 12, 2016 38.08 38.31 37.81 37.84 1,115,016 -0.37(-0.96%)
Oct 11, 2016 39.22 39.22 38.03 38.20 1,339,712 -1.10(-2.81%)
Oct 10, 2016 39.90 39.90 39.14 39.31 1,109,672 -0.38(-0.96%)
Oct 07, 2016 40.56 40.56 39.41 39.69 855,106 -0.96(-2.36%)
Oct 06, 2016 40.88 40.88 40.27 40.65 1,010,469 -0.31(-0.75%)
Oct 05, 2016 40.92 41.44 40.84 40.95 1,727,170 +0.44(+1.09%)
Oct 04, 2016 41.39 41.39 40.33 40.51 879,574 -0.40(-0.98%)
Oct 03, 2016 40.72 41.22 40.47 40.91 1,070,895 -0.04(-0.10%)
Sep 30, 2016 40.44 41.17 40.40 40.95 1,963,521 +0.77(+1.92%)
Sep 29, 2016 40.05 40.68 39.88 40.18 2,167,718 +0.11(+0.28%)
Sep 28, 2016 38.92 40.12 38.84 40.07 1,204,951 +1.33(+3.44%)
Sep 27, 2016 38.05 38.78 37.82 38.74 1,610,590 +0.31(+0.81%)
Sep 26, 2016 39.03 39.03 38.39 38.43 1,370,454 -0.62(-1.58%)
Sep 23, 2016 40.41 40.47 39.03 39.04 1,547,375 -1.68(-4.13%)
Sep 22, 2016 40.36 40.81 40.32 40.73 520,626 +0.89(+2.23%)
Sep 21, 2016 39.47 39.90 39.31 39.84 894,556 +0.57(+1.46%)
Sep 20, 2016 39.98 40.24 39.25 39.26 814,022 -0.70(-1.76%)
Sep 19, 2016 39.74 40.19 39.71 39.96 925,156 +0.52(+1.31%)
Sep 16, 2016 39.14 39.52 38.79 39.45 1,238,621 -0.09(-0.24%)
Sep 15, 2016 38.98 39.68 38.87 39.54 592,604 +0.58(+1.50%)
Sep 14, 2016 38.87 39.18 38.73 38.96 650,206 +0.00(+0.00%)
Sep 13, 2016 39.25 39.69 38.80 38.96 588,220 -0.95(-2.37%)
Sep 12, 2016 38.56 40.05 38.56 39.91 859,324 +0.81(+2.08%)
Sep 09, 2016 40.07 40.51 39.09 39.09 1,321,049 -1.56(-3.83%)
Sep 08, 2016 40.51 40.81 40.16 40.65 679,381 +0.08(+0.21%)
Sep 07, 2016 40.51 40.60 40.30 40.56 608,065 -0.09(-0.23%)
Sep 06, 2016 41.27 41.43 40.56 40.66 619,581 -0.57(-1.39%)
Sep 02, 2016 41.00 41.23 41.23 41.23 487,788 +0.59(+1.46%)
Sep 01, 2016 40.84 41.03 40.10 40.64 696,533 -0.25(-0.62%)
Aug 31, 2016 41.26 41.29 40.48 40.89 815,227 -0.56(-1.35%)
Aug 30, 2016 41.77 41.98 41.37 41.45 533,336 -0.33(-0.79%)
Aug 29, 2016 41.45 41.98 41.15 41.78 629,684 +0.25(+0.59%)
Aug 26, 2016 41.25 41.78 41.10 41.54 1,015,565 +0.41(+0.99%)
Aug 25, 2016 41.05 41.23 40.84 41.13 752,454 -0.03(-0.08%)
Aug 24, 2016 41.31 41.65 41.06 41.16 580,388 -0.46(-1.12%)
Aug 23, 2016 41.57 41.89 41.43 41.63 818,776 +0.29(+0.70%)
Aug 22, 2016 41.39 41.45 40.95 41.34 756,290 -0.30(-0.73%)
Aug 19, 2016 41.12 41.97 41.11 41.65 1,601,606 +0.35(+0.84%)
Aug 18, 2016 41.16 41.30 40.95 41.30 648,956 +0.21(+0.51%)
Aug 17, 2016 40.96 41.13 40.67 41.09 1,192,959 +0.21(+0.52%)
Aug 16, 2016 40.66 40.94 40.42 40.88 1,152,119 +0.07(+0.17%)
Aug 15, 2016 40.30 40.90 40.30 40.81 723,668 +0.66(+1.64%)
Aug 12, 2016 40.35 40.36 39.95 40.15 671,714 -0.28(-0.69%)
Aug 11, 2016 39.96 40.73 39.75 40.43 1,166,179 +0.74(+1.85%)
Aug 10, 2016 39.99 40.09 39.49 39.69 817,221 -0.17(-0.42%)
Aug 09, 2016 40.27 40.37 39.65 39.86 886,883 -0.28(-0.70%)
Aug 08, 2016 39.88 40.30 39.85 40.14 1,269,526 +0.50(+1.26%)
Aug 05, 2016 39.46 39.73 39.25 39.64 839,456 +0.26(+0.67%)
Aug 04, 2016 39.17 39.77 39.17 39.38 1,111,940 +0.16(+0.41%)
Aug 03, 2016 38.46 39.53 38.42 39.22 1,496,823 +0.64(+1.67%)
Aug 02, 2016 38.82 38.88 38.27 38.58 2,500,993 -0.28(-0.72%)
Aug 01, 2016 40.23 40.29 38.61 38.86 2,308,339 -1.60(-3.95%)
Jul 29, 2016 41.54 41.55 39.89 40.45 3,185,689 -1.31(-3.14%)
Jul 28, 2016 41.68 41.94 41.33 41.77 2,153,825 -0.04(-0.10%)
Jul 27, 2016 41.16 41.83 41.16 41.81 2,067,188 +0.72(+1.75%)
Jul 26, 2016 40.00 41.15 40.00 41.09 1,083,423 +1.05(+2.62%)
Jul 25, 2016 39.94 40.13 39.57 40.04 985,987 -0.27(-0.67%)
Jul 22, 2016 40.07 40.35 39.72 40.31 1,022,840 +0.18(+0.44%)
Jul 21, 2016 40.38 40.95 40.03 40.13 1,735,427 -0.39(-0.96%)
Jul 20, 2016 40.12 40.75 39.55 40.52 1,772,610 +0.37(+0.93%)
Jul 19, 2016 40.57 40.64 40.07 40.15 1,091,328 -0.69(-1.70%)
Jul 18, 2016 40.91 41.08 40.67 40.84 1,503,545 -0.21(-0.51%)
Jul 15, 2016 41.14 41.35 41.01 41.05 1,522,795 -0.03(-0.08%)
Jul 14, 2016 40.87 41.22 40.78 41.09 4,775,996 +0.75(+1.87%)
Jul 13, 2016 40.45 40.69 40.08 40.34 2,671,465 -0.09(-0.23%)
Jul 12, 2016 39.56 40.52 39.55 40.43 2,318,999 +1.39(+3.57%)
Jul 11, 2016 38.96 39.33 38.76 39.03 1,540,010 +0.32(+0.83%)
Jul 08, 2016 38.53 38.86 38.00 38.71 3,531,303 +0.71(+1.87%)
Jul 07, 2016 38.15 38.72 37.83 38.00 1,566,332 +0.07(+0.18%)
Jul 06, 2016 37.11 37.96 36.81 37.94 2,168,581 +0.59(+1.59%)
Jul 05, 2016 38.06 38.07 37.13 37.34 1,709,686 -1.08(-2.82%)
Jul 01, 2016 38.12 38.43 38.43 38.43 1,572,893 +0.24(+0.62%)
Jun 30, 2016 37.62 38.19 37.25 38.19 1,634,319 +0.66(+1.76%)
Jun 29, 2016 37.33 37.76 37.02 37.53 2,047,875 +0.74(+2.00%)
Jun 28, 2016 37.01 37.28 36.24 36.79 2,487,272 +0.44(+1.21%)
Jun 27, 2016 37.72 37.94 36.23 36.35 2,661,927 -2.11(-5.49%)
Jun 24, 2016 40.56 40.86 38.32 38.47 3,536,245 -4.04(-9.51%)
Jun 23, 2016 42.62 42.83 42.36 42.51 2,265,650 +0.65(+1.56%)
Jun 22, 2016 42.29 42.38 41.84 41.86 1,513,612 -0.06(-0.14%)
Jun 21, 2016 42.37 42.44 41.75 41.92 1,200,255 -0.55(-1.29%)
Jun 20, 2016 42.78 42.92 42.44 42.46 1,570,646 +0.35(+0.84%)
Jun 17, 2016 41.84 42.47 41.55 42.11 1,131,255 +0.50(+1.19%)
Jun 16, 2016 41.70 41.80 40.80 41.61 1,140,334 -0.43(-1.02%)
Jun 15, 2016 42.41 42.63 41.98 42.04 1,220,384 -0.24(-0.58%)
Jun 14, 2016 41.96 42.52 41.70 42.29 1,323,058 +0.22(+0.52%)
Jun 13, 2016 42.59 42.78 42.05 42.07 1,095,103 -0.74(-1.73%)
Jun 10, 2016 43.47 43.47 42.66 42.81 900,473 -1.21(-2.75%)
Jun 09, 2016 43.64 44.04 43.47 44.02 960,703 -0.04(-0.10%)
Jun 08, 2016 43.91 44.22 43.65 44.06 1,474,757 +0.46(+1.06%)
Jun 07, 2016 43.03 43.85 42.94 43.60 1,757,034 +0.59(+1.37%)
Jun 06, 2016 41.67 43.16 41.48 43.01 2,023,506 +1.61(+3.89%)
Jun 03, 2016 41.27 41.45 40.78 41.40 1,019,871 +0.15(+0.37%)
Jun 02, 2016 40.38 41.25 40.37 41.25 1,124,213 +0.69(+1.70%)
Jun 01, 2016 40.20 40.64 39.85 40.56 957,752 +0.03(+0.06%)
May 31, 2016 40.58 40.97 40.22 40.54 1,155,381 -0.01(-0.02%)
May 27, 2016 40.78 40.54 40.54 40.54 838,260 -0.24(-0.58%)
May 26, 2016 41.01 41.27 40.73 40.78 1,232,604 -0.10(-0.25%)
May 25, 2016 39.64 40.99 39.47 40.88 2,014,331 +1.47(+3.72%)
May 24, 2016 38.92 39.55 38.79 39.42 1,054,251 +0.75(+1.94%)
May 23, 2016 38.46 38.79 38.30 38.67 694,327 +0.08(+0.20%)
May 20, 2016 38.19 38.63 38.16 38.59 1,020,822 +0.77(+2.03%)
May 19, 2016 38.30 38.34 37.50 37.82 794,046 -0.56(-1.47%)
May 18, 2016 38.41 38.83 38.14 38.39 1,430,032 -0.26(-0.68%)
May 17, 2016 38.50 39.02 38.37 38.65 1,080,712 +0.10(+0.26%)
May 16, 2016 38.56 39.02 38.45 38.55 1,174,366 +0.33(+0.86%)
May 13, 2016 38.65 38.99 38.00 38.22 1,195,781 -0.51(-1.30%)
May 12, 2016 39.46 39.77 38.57 38.73 1,734,391 -0.45(-1.16%)
May 11, 2016 39.05 39.53 38.89 39.18 1,238,471 +0.17(+0.43%)
May 10, 2016 38.35 39.07 38.17 39.01 984,398 +0.89(+2.34%)
May 09, 2016 38.58 38.76 37.92 38.12 1,200,971 -0.84(-2.16%)
May 06, 2016 38.54 39.07 38.30 38.96 1,386,394 +0.35(+0.92%)
May 05, 2016 39.27 39.55 38.56 38.61 1,744,230 -0.44(-1.12%)
May 04, 2016 40.34 40.53 38.91 39.05 1,723,694 -1.40(-3.46%)
May 03, 2016 40.87 40.90 39.87 40.44 1,573,479 -0.79(-1.92%)
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.