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

Flotek Industries (NY: FTK )

3.470 -0.030 (-0.86%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 (%)
Oct 31, 2008 29.52 30.00 27.00 29.70 92,001 -0.30(-1.00%)
Oct 30, 2008 29.70 34.44 24.90 30.00 149,351 +3.78(+14.42%)
Oct 29, 2008 20.94 27.30 19.50 26.22 96,791 +6.90(+35.71%)
Oct 28, 2008 18.96 19.74 16.44 19.32 101,854 +1.26(+6.98%)
Oct 27, 2008 22.08 22.08 18.06 18.06 75,339 -3.72(-17.08%)
Oct 24, 2008 22.80 23.22 21.36 21.78 59,256 -2.52(-10.37%)
Oct 23, 2008 24.60 27.00 22.56 24.30 53,288 +0.06(+0.25%)
Oct 22, 2008 26.70 26.70 22.80 24.24 81,754 -3.60(-12.93%)
Oct 21, 2008 30.00 30.00 27.18 27.84 52,588 -1.56(-5.31%)
Oct 20, 2008 28.32 29.82 27.60 29.40 62,920 +2.52(+9.37%)
Oct 17, 2008 27.72 30.48 24.00 26.88 109,353 -1.08(-3.86%)
Oct 16, 2008 26.16 28.14 22.68 27.96 78,126 +3.42(+13.94%)
Oct 15, 2008 30.54 30.54 24.54 24.54 86,729 -7.20(-22.68%)
Oct 14, 2008 30.54 31.74 29.46 31.74 205,320 +3.48(+12.31%)
Oct 13, 2008 24.78 28.97 24.42 28.26 165,624 +5.70(+25.27%)
Oct 10, 2008 24.96 26.76 21.42 22.56 139,104 -4.32(-16.07%)
Oct 09, 2008 33.36 33.36 24.60 26.88 84,388 -3.54(-11.64%)
Oct 08, 2008 36.06 36.90 28.50 30.42 128,443 -5.70(-15.78%)
Oct 07, 2008 43.44 43.50 35.82 36.12 142,960 -2.64(-6.81%)
Oct 06, 2008 49.44 49.44 36.36 38.76 157,449 -12.00(-23.64%)
Oct 03, 2008 54.84 58.32 50.76 50.76 0 -3.60(-6.62%)
Oct 02, 2008 63.24 64.14 53.16 54.36 42,685 -9.72(-15.17%)
Oct 01, 2008 64.80 66.30 61.98 64.08 37,188 -1.92(-2.91%)
Sep 30, 2008 63.42 67.62 61.93 66.00 40,489 +3.84(+6.18%)
Sep 29, 2008 71.04 71.76 61.64 62.16 30,730 -11.52(-15.64%)
Sep 26, 2008 72.12 74.64 71.22 73.68 0 -0.60(-0.81%)
Sep 25, 2008 75.96 79.08 73.56 74.28 41,774 -0.36(-0.48%)
Sep 24, 2008 75.42 77.22 73.74 74.64 47,320 -2.28(-2.96%)
Sep 23, 2008 90.00 90.66 76.38 76.92 42,150 -7.80(-9.21%)
Sep 22, 2008 82.80 86.28 80.88 84.72 43,058 +1.32(+1.58%)
Sep 19, 2008 68.76 87.12 63.42 83.40 0 +21.84(+35.48%)
Sep 18, 2008 64.38 66.54 57.00 61.56 152,202 -2.88(-4.47%)
Sep 17, 2008 72.48 72.48 61.80 64.44 76,838 -4.74(-6.85%)
Sep 16, 2008 65.04 69.18 61.62 69.18 87,537 +1.86(+2.76%)
Sep 15, 2008 72.06 72.06 64.44 67.32 49,956 -6.18(-8.41%)
Sep 12, 2008 69.96 73.91 69.24 73.50 72,509 +3.66(+5.24%)
Sep 11, 2008 68.34 71.64 66.96 69.84 74,003 +0.48(+0.69%)
Sep 10, 2008 66.30 70.50 64.50 69.36 79,781 +2.52(+3.77%)
Sep 09, 2008 74.58 74.58 66.42 66.84 151,531 -7.68(-10.31%)
Sep 08, 2008 80.10 80.88 73.44 74.52 69,565 -3.60(-4.61%)
Sep 05, 2008 84.48 84.48 77.40 78.12 0 -5.64(-6.73%)
Sep 04, 2008 87.18 91.50 82.68 83.76 122,388 -2.52(-2.92%)
Sep 03, 2008 93.66 93.66 85.02 86.28 74,082 -7.56(-8.06%)
Sep 02, 2008 99.12 101.40 93.00 93.84 57,795 -7.26(-7.18%)
Aug 29, 2008 99.78 101.70 98.88 101.10 45,148 +2.34(+2.37%)
Aug 28, 2008 98.40 99.42 98.40 98.76 32,554 +0.90(+0.92%)
Aug 27, 2008 104.94 104.94 96.00 97.86 67,278 -1.50(-1.51%)
Aug 26, 2008 101.10 102.42 98.40 99.36 41,232 -0.72(-0.72%)
Aug 25, 2008 102.00 103.38 99.06 100.08 53,049 -1.38(-1.36%)
Aug 22, 2008 98.88 102.48 97.67 101.46 33,632 +2.58(+2.61%)
Aug 21, 2008 103.77 103.77 97.68 98.88 74,647 -3.00(-2.94%)
Aug 20, 2008 95.34 103.50 95.34 101.88 108,742 +10.26(+11.20%)
Aug 19, 2008 94.92 96.58 90.00 91.62 102,338 -4.14(-4.32%)
Aug 18, 2008 101.34 103.62 95.64 95.76 53,779 -4.92(-4.89%)
Aug 15, 2008 101.82 104.94 99.54 100.68 0 -1.74(-1.70%)
Aug 14, 2008 100.98 103.32 100.38 102.42 22,670 +1.50(+1.49%)
Aug 13, 2008 96.90 102.66 96.90 100.92 32,773 +5.22(+5.45%)
Aug 12, 2008 96.00 96.12 94.02 95.70 31,226 +0.30(+0.31%)
Aug 11, 2008 97.44 99.00 94.50 95.40 60,472 -3.24(-3.28%)
Aug 08, 2008 102.78 104.04 98.22 98.64 41,883 -4.44(-4.31%)
Aug 07, 2008 104.82 107.28 100.44 103.08 62,544 -0.54(-0.52%)
Aug 06, 2008 104.10 114.12 102.06 103.62 64,973 +4.98(+5.05%)
Aug 05, 2008 100.50 101.52 93.00 98.64 106,320 -4.74(-4.59%)
Aug 04, 2008 110.94 111.00 100.32 103.38 43,778 -6.72(-6.10%)
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.