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 (%)
Nov 30, 2010 20.88 22.80 19.32 22.26 485,989 +0.84(+3.92%)
Nov 29, 2010 24.00 24.04 21.36 21.42 359,666 -2.58(-10.75%)
Nov 26, 2010 23.88 25.92 23.22 24.00 270,440 +0.00(+0.00%)
Nov 24, 2010 23.40 24.00 24.00 24.00 446,635 +1.02(+4.44%)
Nov 23, 2010 21.42 23.16 20.70 22.98 384,532 +0.84(+3.79%)
Nov 22, 2010 19.92 22.74 19.92 22.14 535,773 +2.52(+12.84%)
Nov 19, 2010 18.24 19.62 17.80 19.62 336,642 +1.98(+11.22%)
Nov 18, 2010 17.64 17.64 16.80 17.64 168,636 +0.54(+3.16%)
Nov 17, 2010 17.28 17.40 16.68 17.10 117,109 -0.54(-3.06%)
Nov 16, 2010 17.16 18.60 15.72 17.64 328,004 -0.06(-0.34%)
Nov 15, 2010 16.26 18.48 15.90 17.70 321,789 +1.62(+10.07%)
Nov 12, 2010 16.32 17.70 15.48 16.08 316,340 -0.54(-3.25%)
Nov 11, 2010 14.16 16.62 13.80 16.62 610,091 +3.60(+27.65%)
Nov 10, 2010 12.66 13.37 12.00 13.02 181,074 +0.60(+4.83%)
Nov 09, 2010 11.82 12.72 11.82 12.42 174,793 +0.66(+5.61%)
Nov 08, 2010 12.06 12.30 11.58 11.76 72,813 -0.48(-3.92%)
Nov 05, 2010 11.16 12.30 11.10 12.24 143,945 +1.08(+9.68%)
Nov 04, 2010 10.80 11.16 10.68 11.16 60,670 +0.43(+3.97%)
Nov 03, 2010 11.10 11.16 10.56 10.73 37,396 -0.31(-2.77%)
Nov 02, 2010 10.80 11.16 10.68 11.04 37,715 +0.36(+3.37%)
Nov 01, 2010 10.68 10.80 9.900 10.68 56,982 -0.18(-1.66%)
Oct 29, 2010 10.26 11.10 10.26 10.86 49,290 +0.66(+6.47%)
Oct 28, 2010 10.44 10.50 10.14 10.20 30,464 -0.24(-2.30%)
Oct 27, 2010 10.62 10.68 10.32 10.44 17,788 -0.06(-0.57%)
Oct 25, 2010 10.44 10.86 10.38 10.50 70,587 +0.12(+1.16%)
Oct 22, 2010 10.02 10.38 10.02 10.38 31,824 +0.24(+2.37%)
Oct 21, 2010 9.960 10.62 9.840 10.14 112,546 +0.30(+3.05%)
Oct 20, 2010 9.720 9.960 9.600 9.840 36,511 +0.12(+1.23%)
Oct 19, 2010 9.900 10.02 9.600 9.720 34,498 -0.42(-4.14%)
Oct 18, 2010 10.38 10.44 9.960 10.14 29,332 -0.30(-2.87%)
Oct 15, 2010 10.14 10.44 9.660 10.44 77,389 +0.24(+2.35%)
Oct 14, 2010 10.80 10.92 10.08 10.20 69,331 -0.60(-5.56%)
Oct 13, 2010 11.10 11.28 10.44 10.80 97,420 -0.30(-2.70%)
Oct 12, 2010 10.62 11.40 10.32 11.10 170,262 +0.48(+4.52%)
Oct 11, 2010 9.540 10.74 9.480 10.62 264,503 +1.44(+15.69%)
Oct 08, 2010 9.180 9.300 8.951 9.180 35,480 +0.06(+0.66%)
Oct 07, 2010 9.120 9.239 8.820 9.120 26,971 +0.00(+0.00%)
Oct 06, 2010 8.940 9.420 8.940 9.120 78,679 +0.12(+1.33%)
Oct 05, 2010 8.640 9.000 8.460 9.000 62,609 +0.30(+3.45%)
Oct 04, 2010 8.580 8.700 8.460 8.700 21,346 +0.18(+2.11%)
Oct 01, 2010 8.520 8.580 8.370 8.520 17,720 +0.24(+2.90%)
Sep 30, 2010 8.460 8.461 8.220 8.280 17,249 -0.18(-2.13%)
Sep 29, 2010 8.280 8.520 8.277 8.460 25,475 +0.18(+2.17%)
Sep 28, 2010 8.760 8.760 8.280 8.280 47,671 -0.48(-5.48%)
Sep 27, 2010 8.640 8.760 8.340 8.760 26,428 +0.12(+1.39%)
Sep 24, 2010 8.760 8.880 8.639 8.640 41,162 -0.18(-2.04%)
Sep 23, 2010 8.460 8.820 8.280 8.820 32,055 +0.42(+5.00%)
Sep 22, 2010 8.460 8.700 8.400 8.400 12,011 -0.06(-0.71%)
Sep 21, 2010 8.520 8.700 8.460 8.460 24,674 -0.12(-1.40%)
Sep 20, 2010 8.580 8.700 8.460 8.580 23,185 +0.00(+0.00%)
Sep 17, 2010 8.580 8.880 8.580 8.580 44,176 +0.00(+0.00%)
Sep 15, 2010 8.940 8.940 8.580 8.580 31,709 -0.42(-4.67%)
Sep 14, 2010 9.120 9.300 8.940 9.000 38,351 -0.12(-1.32%)
Sep 13, 2010 10.02 10.02 9.060 9.120 34,361 -0.24(-2.56%)
Sep 10, 2010 9.660 9.720 9.000 9.360 31,335 -0.18(-1.89%)
Sep 09, 2010 9.540 9.599 9.180 9.540 32,945 +0.13(+1.34%)
Sep 08, 2010 9.480 9.780 9.180 9.414 23,419 -0.07(-0.70%)
Sep 07, 2010 9.480 9.960 9.480 9.480 22,519 -0.12(-1.25%)
Sep 03, 2010 9.360 9.720 9.120 9.600 60,761 +0.30(+3.23%)
Sep 02, 2010 8.520 10.02 8.520 9.300 147,048 +0.72(+8.39%)
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.