Overview
Market News
Market Videos
Currencies
International
Treasury & Bonds
Search InvestCenter
Recent Quotes
My Watchlist
Indicators
Flow International Corp (NQ: FLOW)
3.940 USD  +0.020 (+0.51%)
Streaming Delayed Price  /  Updated: 2:02 PM EDT, May 24, 2013  /  Add to My Watchlist      
View: Quote News Research
Historical Prices
Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 23, 2013 3.810 3.930 3.770 3.920 0 +0.07(+1.82%)
May 22, 2013 3.940 3.950 3.820 3.850 0 -0.07(-1.79%)
May 21, 2013 3.950 3.958 3.900 3.920 0 -0.03(-0.76%)
May 20, 2013 3.930 4.000 3.930 3.950 0 -0.01(-0.25%)
May 17, 2013 3.910 3.980 3.900 3.960 0 +0.06(+1.54%)
May 16, 2013 3.810 3.930 3.800 3.900 134,907 +0.06(+1.56%)
May 15, 2013 3.770 3.840 3.740 3.840 0 +0.22(+6.08%)
May 13, 2013 3.680 3.700 3.600 3.620 0 -0.08(-2.16%)
May 10, 2013 3.810 3.810 3.690 3.700 0 -0.10(-2.63%)
May 09, 2013 3.750 3.840 3.744 3.800 0 +0.05(+1.33%)
May 08, 2013 3.570 3.780 3.550 3.750 0 +0.15(+4.17%)
May 07, 2013 3.610 3.618 3.530 3.600 0 +0.01(+0.28%)
May 06, 2013 3.630 3.680 3.495 3.590 0 -0.05(-1.37%)
May 03, 2013 3.640 3.720 3.570 3.640 0 +0.07(+1.96%)
May 02, 2013 3.570 3.590 3.526 3.570 0 +0.02(+0.56%)
May 01, 2013 3.650 3.650 3.490 3.550 0 -0.11(-3.01%)
Apr 30, 2013 3.690 3.730 3.640 3.660 0 -0.05(-1.35%)
Apr 29, 2013 3.600 3.720 3.580 3.710 130,149 +0.12(+3.34%)
Apr 26, 2013 3.550 3.620 3.450 3.590 139,296 +0.03(+0.84%)
Apr 25, 2013 3.550 3.590 3.480 3.560 0 -0.01(-0.28%)
Apr 24, 2013 3.580 3.580 3.530 3.570 60,756 -0.02(-0.56%)
Apr 23, 2013 3.430 3.590 3.410 3.590 111,414 +0.14(+4.06%)
Apr 22, 2013 3.450 3.600 3.340 3.450 161,790 +0.00(+0.00%)
Apr 19, 2013 3.320 3.450 3.320 3.450 146,060 +0.12(+3.60%)
Apr 18, 2013 3.530 3.540 3.310 3.330 221,638 -0.20(-5.67%)
Apr 17, 2013 3.510 3.560 3.400 3.530 170,061 -0.02(-0.56%)
Apr 16, 2013 3.530 3.610 3.440 3.550 181,816 +0.02(+0.57%)
Apr 15, 2013 3.670 3.750 3.460 3.530 336,989 -0.06(-1.67%)
Apr 12, 2013 3.580 3.600 3.480 3.590 81,903 -0.02(-0.55%)
Apr 11, 2013 3.610 3.660 3.530 3.610 81,223 -0.01(-0.28%)
Apr 10, 2013 3.460 3.670 3.440 3.620 221,316 +0.16(+4.62%)
Apr 09, 2013 3.530 3.530 3.440 3.460 150,289 -0.07(-1.98%)
Apr 08, 2013 3.470 3.530 3.420 3.530 146,646 +0.05(+1.44%)
Apr 05, 2013 3.460 3.550 3.420 3.480 127,213 -0.05(-1.42%)
Apr 04, 2013 3.650 3.700 3.440 3.530 204,212 -0.12(-3.29%)
Apr 03, 2013 3.710 3.750 3.640 3.650 256,910 -0.09(-2.41%)
Apr 02, 2013 3.880 3.900 3.660 3.740 344,053 -0.13(-3.36%)
Apr 01, 2013 3.890 3.930 3.820 3.870 326,445 -0.04(-1.02%)
Mar 28, 2013 3.700 3.940 3.700 3.910 551,665 +0.28(+7.71%)
Mar 27, 2013 3.540 3.650 3.500 3.630 111,360 +0.04(+1.11%)
Mar 26, 2013 3.610 3.620 3.510 3.590 128,619 +0.00(+0.00%)
Mar 25, 2013 3.580 3.610 3.550 3.590 134,161 +0.04(+1.13%)
Mar 22, 2013 3.460 3.550 3.450 3.550 233,380 +0.10(+2.90%)
Mar 21, 2013 3.440 3.490 3.410 3.450 166,712 -0.04(-1.15%)
Mar 20, 2013 3.410 3.510 3.380 3.490 104,924 +0.12(+3.56%)
Mar 19, 2013 3.400 3.450 3.310 3.370 137,727 -0.03(-0.88%)
Mar 18, 2013 3.400 3.470 3.382 3.400 161,658 -0.04(-1.16%)
Mar 15, 2013 3.410 3.515 3.410 3.440 434,684 +0.05(+1.47%)
Mar 14, 2013 3.470 3.490 3.360 3.390 280,603 -0.04(-1.17%)
Mar 13, 2013 3.440 3.522 3.370 3.430 265,931 -0.02(-0.58%)
Mar 12, 2013 3.720 3.730 3.420 3.450 709,035 -0.29(-7.75%)
Mar 11, 2013 3.800 3.820 3.720 3.740 143,464 -0.07(-1.84%)
Mar 08, 2013 3.830 3.830 3.700 3.810 109,168 +0.05(+1.33%)
Mar 07, 2013 3.710 3.770 3.710 3.760 118,758 +0.04(+1.08%)
Mar 06, 2013 3.820 3.888 3.700 3.720 126,032 -0.09(-2.36%)
Mar 05, 2013 3.730 3.820 3.730 3.810 140,978 +0.10(+2.70%)
Mar 04, 2013 3.810 3.810 3.660 3.710 155,591 -0.10(-2.62%)
Stock Market XML and JSON Data API provided by FinancialContent Services, Inc.
Nasdaq quotes delayed at least 15 minutes, all others at least 20 minutes.
Markets are closed on certain holidays. Stock Market Holiday List
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
Press Release Service provided by PRConnect.
Stock quotes supplied by Telekurs USA
Postage Rates Bots go here