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

Flotek Industries (NY: FTK )

3.440 -0.060 (-1.71%)
Official Closing Price Updated: 7:00 PM EDT, Apr 30, 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 (%)
Dec 31, 2007 222.42 225.90 213.90 216.24 35,789 -6.06(-2.73%)
Dec 28, 2007 227.94 233.94 221.76 222.30 58,707 +4.32(+1.98%)
Dec 27, 2007 221.22 231.00 217.26 217.98 21,900 -11.94(-5.19%)
Dec 26, 2007 233.64 234.96 225.06 229.92 30,682 +3.12(+1.38%)
Dec 24, 2007 216.24 227.70 215.52 226.80 13,750 +7.20(+3.28%)
Dec 21, 2007 221.04 221.04 214.98 219.60 53,824 +4.56(+2.12%)
Dec 20, 2007 218.40 220.20 208.26 215.04 25,433 -1.26(-0.58%)
Dec 19, 2007 208.56 217.14 208.56 216.30 15,683 +2.76(+1.29%)
Dec 18, 2007 206.16 215.94 198.72 213.54 33,305 +2.10(+0.99%)
Dec 17, 2007 219.06 220.92 210.90 211.44 33,853 -13.56(-6.03%)
Dec 14, 2007 226.20 230.64 223.44 225.00 28,175 -5.88(-2.55%)
Dec 13, 2007 234.30 236.81 222.60 230.88 44,112 +0.48(+0.21%)
Dec 12, 2007 229.80 239.34 225.06 230.40 66,546 +6.78(+3.03%)
Dec 11, 2007 240.00 242.10 221.52 223.62 54,330 -12.48(-5.29%)
Dec 10, 2007 227.70 239.88 226.56 236.10 46,793 +8.46(+3.72%)
Dec 07, 2007 228.00 231.00 222.42 227.64 25,546 +2.04(+0.90%)
Dec 06, 2007 214.50 227.70 214.50 225.60 39,134 +10.98(+5.12%)
Dec 05, 2007 218.10 222.00 211.08 214.62 26,175 +2.88(+1.36%)
Dec 04, 2007 217.26 221.16 209.16 211.74 40,151 -8.64(-3.92%)
Dec 03, 2007 225.00 226.08 220.38 220.38 35,447 -0.78(-0.35%)
Nov 30, 2007 219.84 229.74 216.24 221.16 132,115 +7.74(+3.63%)
Nov 29, 2007 198.00 217.38 198.00 213.42 62,100 +14.76(+7.43%)
Nov 28, 2007 194.10 203.76 192.30 198.66 58,516 +4.80(+2.48%)
Nov 27, 2007 196.38 196.74 189.90 193.86 44,638 -1.56(-0.80%)
Nov 26, 2007 196.20 199.62 191.58 195.42 30,500 -0.90(-0.46%)
Nov 23, 2007 193.92 199.44 193.92 196.32 10,300 +0.78(+0.40%)
Nov 21, 2007 193.62 199.74 192.30 195.54 32,993 -4.08(-2.04%)
Nov 20, 2007 195.90 204.00 194.52 199.62 43,339 +1.32(+0.67%)
Nov 19, 2007 196.86 200.04 192.12 198.30 48,166 -0.30(-0.15%)
Nov 16, 2007 193.02 200.52 187.62 198.60 39,846 +5.64(+2.92%)
Nov 15, 2007 193.62 202.20 190.62 192.96 48,616 -6.00(-3.02%)
Nov 14, 2007 203.40 204.00 193.92 198.96 53,321 -3.72(-1.84%)
Nov 13, 2007 192.00 207.84 186.00 202.68 91,055 +12.18(+6.39%)
Nov 12, 2007 196.92 201.18 189.00 190.50 109,347 -10.14(-5.05%)
Nov 09, 2007 192.12 204.18 192.12 200.64 79,478 -4.56(-2.22%)
Nov 08, 2007 191.70 214.08 191.70 205.20 112,310 +8.40(+4.27%)
Nov 07, 2007 201.00 204.00 189.42 196.80 128,547 -12.06(-5.77%)
Nov 06, 2007 200.52 215.34 200.40 208.86 129,159 +1.86(+0.90%)
Nov 05, 2007 221.70 226.14 204.66 207.00 177,810 -25.38(-10.92%)
Nov 02, 2007 231.00 244.02 213.00 232.38 232,990 +13.68(+6.26%)
Nov 01, 2007 237.36 270.00 213.60 218.70 684,955 -86.10(-28.25%)
Oct 31, 2007 315.42 315.42 301.62 304.80 138,350 -7.92(-2.53%)
Oct 30, 2007 327.00 330.00 310.80 312.72 124,016 -8.22(-2.56%)
Oct 29, 2007 314.94 322.86 314.76 320.94 163,966 +21.36(+7.13%)
Oct 26, 2007 291.60 307.20 288.60 299.58 154,516 +11.28(+3.91%)
Oct 25, 2007 290.58 292.44 285.30 288.30 49,233 +0.90(+0.31%)
Oct 24, 2007 285.60 290.40 281.28 287.40 48,816 -2.88(-0.99%)
Oct 23, 2007 272.40 290.28 272.40 290.28 87,116 +19.80(+7.32%)
Oct 22, 2007 258.00 274.88 234.60 270.48 171,333 +0.48(+0.18%)
Oct 19, 2007 293.04 293.94 267.00 270.00 64,516 -23.94(-8.14%)
Oct 18, 2007 283.80 293.94 282.00 293.94 50,433 +6.54(+2.28%)
Oct 17, 2007 294.00 294.00 282.36 287.40 75,066 +7.20(+2.57%)
Oct 16, 2007 283.50 283.86 276.60 280.20 45,900 -4.80(-1.68%)
Oct 15, 2007 293.82 295.50 276.60 285.00 79,983 -1.50(-0.52%)
Oct 12, 2007 298.20 298.20 273.18 286.50 68,583 -2.52(-0.87%)
Oct 11, 2007 305.70 314.33 270.00 289.02 124,566 -12.78(-4.23%)
Oct 10, 2007 298.92 302.94 291.00 301.80 39,050 +4.68(+1.58%)
Oct 09, 2007 293.40 297.30 290.70 297.12 49,416 +5.58(+1.91%)
Oct 08, 2007 286.02 293.70 285.06 291.54 33,650 +3.30(+1.14%)
Oct 05, 2007 285.60 291.00 278.10 288.24 49,850 +5.82(+2.06%)
Oct 04, 2007 281.52 282.66 276.12 282.42 38,333 +0.72(+0.26%)
Oct 03, 2007 285.00 287.34 271.50 281.70 50,483 -2.64(-0.93%)
Oct 02, 2007 275.10 285.00 275.04 284.34 88,416 +9.24(+3.36%)
Oct 01, 2007 264.00 276.00 263.40 275.10 61,200 +10.20(+3.85%)
Sep 28, 2007 266.40 268.38 262.26 264.90 41,366 +0.00(+0.00%)
Sep 27, 2007 265.50 270.06 253.32 264.90 56,650 -0.90(-0.34%)
Sep 26, 2007 265.20 273.00 264.18 265.80 45,958 +2.46(+0.93%)
Sep 25, 2007 276.00 276.00 258.60 263.34 78,616 -14.16(-5.10%)
Sep 24, 2007 267.00 282.00 267.00 277.50 80,750 +10.80(+4.05%)
Sep 21, 2007 267.60 268.50 261.24 266.70 67,450 +1.44(+0.54%)
Sep 20, 2007 270.00 271.44 258.96 265.26 58,950 -1.74(-0.65%)
Sep 19, 2007 263.52 271.20 261.42 267.00 107,366 +8.76(+3.39%)
Sep 18, 2007 246.00 258.30 245.40 258.24 123,466 +13.14(+5.36%)
Sep 17, 2007 235.38 245.40 234.30 245.10 96,666 +9.72(+4.13%)
Sep 14, 2007 235.98 235.98 230.40 235.38 32,216 -0.60(-0.25%)
Sep 13, 2007 232.50 236.40 231.00 235.98 62,816 +5.94(+2.58%)
Sep 12, 2007 224.58 238.92 224.58 230.04 82,983 +5.46(+2.43%)
Sep 11, 2007 213.30 227.34 213.12 224.58 41,466 +8.46(+3.91%)
Sep 10, 2007 222.00 224.70 210.00 216.12 50,466 -2.40(-1.10%)
Sep 07, 2007 219.06 222.06 206.22 218.52 96,850 -8.34(-3.68%)
Sep 06, 2007 224.10 229.20 222.00 226.86 30,033 +4.86(+2.19%)
Sep 05, 2007 237.78 237.78 219.00 222.00 84,550 -12.00(-5.13%)
Sep 04, 2007 226.20 234.00 226.20 234.00 66,433 +7.38(+3.26%)
Aug 31, 2007 230.10 234.00 225.00 226.62 43,033 +2.52(+1.12%)
Aug 30, 2007 222.00 230.94 216.00 224.10 44,633 +0.48(+0.21%)
Aug 29, 2007 238.20 238.20 218.76 223.62 98,183 -6.30(-2.74%)
Aug 28, 2007 238.80 238.80 225.00 229.92 106,433 -7.08(-2.99%)
Aug 27, 2007 217.02 237.30 216.00 237.00 115,816 +16.62(+7.54%)
Aug 24, 2007 196.02 220.38 189.06 220.38 85,666 +22.80(+11.54%)
Aug 23, 2007 198.12 200.40 196.32 197.58 36,816 +1.92(+0.98%)
Aug 22, 2007 190.50 199.44 190.50 195.66 73,983 +8.10(+4.32%)
Aug 21, 2007 186.90 188.70 180.00 187.56 37,316 +1.74(+0.94%)
Aug 20, 2007 186.00 188.70 180.18 185.82 44,200 +5.64(+3.13%)
Aug 17, 2007 195.18 195.18 174.90 180.18 67,066 +4.14(+2.35%)
Aug 16, 2007 168.00 177.24 150.06 176.04 192,850 -1.86(-1.05%)
Aug 15, 2007 185.40 190.74 171.00 177.90 61,966 -6.60(-3.58%)
Aug 14, 2007 191.82 194.76 180.90 184.50 43,316 -7.50(-3.91%)
Aug 13, 2007 190.62 197.76 184.50 192.00 68,483 +10.92(+6.03%)
Aug 10, 2007 192.06 192.30 171.00 181.08 145,033 -19.92(-9.91%)
Aug 09, 2007 199.20 215.40 190.68 201.00 123,683 -2.40(-1.18%)
Aug 08, 2007 196.80 216.53 195.00 203.40 159,794 +11.58(+6.04%)
Aug 07, 2007 186.00 193.78 183.48 191.82 54,750 +6.30(+3.40%)
Aug 06, 2007 186.00 187.26 174.30 185.52 71,016 -0.17(-0.09%)
Aug 03, 2007 194.10 199.20 184.32 185.69 82,883 -5.95(-3.11%)
Aug 02, 2007 184.50 199.80 180.31 191.64 147,300 +8.70(+4.76%)
Aug 01, 2007 177.30 185.70 171.30 182.94 53,866 +4.50(+2.52%)
Jul 31, 2007 175.20 186.60 175.20 178.44 54,983 +4.50(+2.59%)
Jul 30, 2007 175.50 176.10 170.62 173.94 32,650 +2.34(+1.36%)
Jul 27, 2007 175.50 177.00 166.80 171.60 44,750 -4.50(-2.56%)
Jul 26, 2007 178.50 179.10 168.72 176.10 54,233 -5.52(-3.04%)
Jul 25, 2007 184.50 188.34 163.80 181.62 70,150 +2.82(+1.58%)
Jul 24, 2007 188.10 192.42 175.50 178.80 93,783 -6.60(-3.56%)
Jul 23, 2007 184.44 190.40 182.46 185.40 54,083 +6.78(+3.80%)
Jul 20, 2007 184.56 184.92 172.50 178.62 47,083 -6.30(-3.41%)
Jul 19, 2007 171.90 187.50 171.90 184.92 69,533 +13.92(+8.14%)
Jul 18, 2007 169.80 171.90 163.68 171.00 62,116 -1.02(-0.59%)
Jul 17, 2007 180.24 181.80 163.50 172.02 89,400 -8.70(-4.81%)
Jul 16, 2007 191.40 193.50 177.06 180.72 74,833 -8.16(-4.32%)
Jul 13, 2007 195.00 195.06 181.74 188.88 62,733 -3.72(-1.93%)
Jul 12, 2007 184.14 196.83 181.32 192.60 81,050 +102.52(+113.82%)
Jul 11, 2007 91.88 91.88 86.53 90.08 118,100 -3.75(-4.00%)
Jul 10, 2007 96.63 97.77 92.85 93.83 50,833 -4.42(-4.50%)
Jul 09, 2007 98.72 100.50 96.83 98.25 40,133 -0.48(-0.49%)
Jul 06, 2007 99.00 100.28 97.95 98.73 36,800 +0.78(+0.80%)
Jul 05, 2007 96.83 99.00 96.00 97.95 44,100 +1.95(+2.03%)
Jul 03, 2007 93.00 96.00 92.33 96.00 31,000 +3.69(+4.00%)
Jul 02, 2007 91.28 93.20 90.15 92.31 82,333 +2.39(+2.65%)
Jun 29, 2007 89.76 91.44 88.80 89.92 33,466 +0.45(+0.50%)
Jun 28, 2007 90.33 91.50 87.87 89.47 60,233 -0.30(-0.33%)
Jun 27, 2007 84.84 90.73 83.34 89.78 75,533 +4.19(+4.89%)
Jun 26, 2007 88.62 89.42 83.47 85.59 65,166 -3.03(-3.42%)
Jun 25, 2007 88.65 90.90 87.22 88.62 58,500 -0.02(-0.02%)
Jun 22, 2007 90.30 90.75 87.50 88.64 189,900 -0.81(-0.91%)
Jun 21, 2007 90.60 92.00 86.40 89.44 95,700 +0.82(+0.93%)
Jun 20, 2007 92.46 94.16 87.32 88.62 86,233 -1.23(-1.37%)
Jun 19, 2007 87.60 90.58 85.53 89.85 92,833 +2.47(+2.83%)
Jun 18, 2007 87.67 87.75 85.12 87.38 37,333 +2.62(+3.10%)
Jun 15, 2007 86.17 86.48 83.85 84.75 24,000 -0.15(-0.18%)
Jun 14, 2007 87.00 89.83 83.25 84.90 52,366 -0.52(-0.61%)
Jun 13, 2007 80.85 86.10 80.34 85.42 34,433 +5.40(+6.75%)
Jun 12, 2007 84.38 84.38 79.80 80.03 32,066 -3.60(-4.30%)
Jun 11, 2007 82.78 84.53 82.33 83.62 35,333 +2.33(+2.86%)
Jun 08, 2007 78.22 81.30 77.17 81.30 29,333 +2.70(+3.44%)
Jun 07, 2007 79.50 80.42 75.90 78.60 47,938 -0.90(-1.13%)
Jun 06, 2007 82.35 82.35 77.25 79.50 50,314 -2.85(-3.46%)
Jun 05, 2007 82.58 85.88 79.14 82.35 71,433 -0.23(-0.27%)
Jun 04, 2007 79.50 83.03 79.06 82.58 68,966 +3.56(+4.50%)
Jun 01, 2007 78.27 79.58 76.88 79.02 61,000 +1.02(+1.31%)
May 31, 2007 71.47 78.00 71.18 78.00 107,700 +7.12(+10.05%)
May 30, 2007 69.75 71.19 69.45 70.88 37,066 +1.11(+1.59%)
May 29, 2007 71.03 72.00 69.75 69.76 25,036 -0.86(-1.21%)
May 25, 2007 65.27 70.88 65.27 70.62 43,100 +4.84(+7.37%)
May 24, 2007 68.10 69.14 65.25 65.78 36,833 -2.32(-3.41%)
May 23, 2007 69.22 70.80 67.94 68.10 18,000 -0.92(-1.33%)
May 22, 2007 69.45 71.25 68.92 69.02 20,930 -0.73(-1.05%)
May 21, 2007 67.52 71.89 67.32 69.75 61,033 +2.72(+4.05%)
May 18, 2007 66.87 67.42 66.36 67.03 18,066 -0.08(-0.11%)
May 17, 2007 65.85 68.08 65.52 67.11 46,633 +1.42(+2.17%)
May 16, 2007 66.00 66.02 64.74 65.69 22,766 -1.66(-2.47%)
May 15, 2007 67.03 67.50 65.66 67.35 27,533 +0.61(+0.92%)
May 14, 2007 67.80 68.08 65.62 66.73 48,300 -0.77(-1.13%)
May 11, 2007 69.00 71.55 67.12 67.50 91,033 -1.88(-2.70%)
May 10, 2007 66.15 70.12 63.75 69.38 67,600 +3.67(+5.59%)
May 09, 2007 60.15 67.50 56.88 65.70 127,466 +5.62(+9.36%)
May 08, 2007 57.90 60.75 57.45 60.08 27,733 +2.30(+3.97%)
May 07, 2007 56.98 57.78 56.98 57.78 15,366 +0.55(+0.97%)
May 04, 2007 57.52 57.93 57.18 57.23 12,733 +0.08(+0.13%)
May 03, 2007 57.00 57.57 57.00 57.15 31,166 +0.15(+0.26%)
May 02, 2007 57.15 58.02 54.16 57.00 11,366 -0.60(-1.04%)
May 01, 2007 58.05 59.17 57.02 57.60 37,233 -1.20(-2.04%)
Apr 30, 2007 58.35 59.17 57.75 58.80 25,666 +0.07(+0.13%)
Apr 27, 2007 57.38 58.80 56.55 58.73 27,100 +1.48(+2.59%)
Apr 26, 2007 56.37 57.48 55.18 57.24 25,466 +0.87(+1.54%)
Apr 25, 2007 55.35 57.30 54.75 56.37 16,733 +1.39(+2.54%)
Apr 24, 2007 55.27 55.50 53.70 54.98 37,833 +0.00(+0.00%)
Apr 23, 2007 51.15 56.40 51.15 54.98 73,400 +3.38(+6.54%)
Apr 20, 2007 50.94 51.98 34.53 51.60 49,333 +0.68(+1.33%)
Apr 19, 2007 51.00 51.98 50.01 50.92 7,066 +0.00(+0.00%)
Apr 18, 2007 51.67 51.67 48.98 50.92 12,233 -0.90(-1.75%)
Apr 17, 2007 52.26 53.02 51.52 51.83 35,700 -0.51(-0.97%)
Apr 16, 2007 50.87 53.09 47.25 52.34 45,466 +1.71(+3.38%)
Apr 13, 2007 48.00 51.73 47.23 50.62 91,966 +2.62(+5.47%)
Apr 12, 2007 43.97 48.00 43.55 48.00 42,500 +4.05(+9.22%)
Apr 11, 2007 43.44 44.16 42.15 43.95 11,466 +0.72(+1.67%)
Apr 10, 2007 43.88 44.02 42.90 43.23 2,966 -0.50(-1.13%)
Apr 09, 2007 42.00 45.00 42.00 43.73 7,733 +1.65(+3.92%)
Apr 05, 2007 41.62 42.12 41.62 42.08 6,300 +0.23(+0.54%)
Apr 04, 2007 42.75 42.88 41.48 41.85 12,733 -0.90(-2.11%)
Apr 03, 2007 42.00 42.75 41.10 42.75 11,033 +0.38(+0.88%)
Apr 02, 2007 42.87 43.12 37.92 42.38 9,400 -0.38(-0.88%)
Mar 30, 2007 43.11 43.12 42.75 42.75 666 -0.45(-1.04%)
Mar 29, 2007 42.91 43.50 42.91 43.20 3,000 +0.12(+0.28%)
Mar 28, 2007 42.83 43.27 42.45 43.08 4,666 -0.06(-0.14%)
Mar 27, 2007 43.76 43.76 43.11 43.14 2,000 -0.59(-1.34%)
Mar 26, 2007 44.10 44.22 42.28 43.73 5,266 -0.41(-0.92%)
Mar 23, 2007 43.12 44.23 42.65 44.13 6,566 +1.01(+2.33%)
Mar 22, 2007 41.55 43.47 41.55 43.12 6,366 +0.75(+1.77%)
Mar 21, 2007 42.52 45.00 40.80 42.38 29,133 -0.58(-1.36%)
Mar 20, 2007 43.05 44.48 42.75 42.96 12,133 -0.32(-0.73%)
Mar 19, 2007 43.80 44.88 43.23 43.27 49,400 -0.21(-0.48%)
Mar 16, 2007 45.00 45.15 42.83 43.48 22,900 -1.46(-3.24%)
Mar 15, 2007 43.83 45.41 43.58 44.94 12,300 +1.18(+2.69%)
Mar 14, 2007 42.24 43.95 42.20 43.76 10,000 +1.51(+3.57%)
Mar 13, 2007 41.41 42.98 41.61 42.26 10,833 +0.84(+2.03%)
Mar 12, 2007 40.38 41.55 40.35 41.41 5,433 +1.12(+2.79%)
Mar 09, 2007 41.13 41.48 40.27 40.29 2,466 -0.98(-2.36%)
Mar 08, 2007 41.15 41.72 41.09 41.27 5,233 +0.18(+0.44%)
Mar 07, 2007 40.50 41.55 40.35 41.09 4,633 +0.31(+0.77%)
Mar 06, 2007 40.48 41.46 40.37 40.77 5,633 +0.45(+1.12%)
Mar 05, 2007 40.50 40.53 39.95 40.32 8,800 -0.59(-1.43%)
Mar 02, 2007 40.78 41.25 40.78 40.91 3,300 +0.27(+0.66%)
Mar 01, 2007 41.25 41.25 35.53 40.63 10,400 -0.91(-2.20%)
Feb 28, 2007 42.00 42.00 39.55 41.55 8,600 -0.83(-1.95%)
Feb 27, 2007 43.12 43.32 42.00 42.38 7,300 -0.88(-2.05%)
Feb 26, 2007 43.76 44.10 43.05 43.26 2,076 -0.44(-1.00%)
Feb 23, 2007 42.52 43.84 42.45 43.70 12,700 +1.17(+2.75%)
Feb 22, 2007 41.62 42.96 41.40 42.52 8,200 +0.60(+1.43%)
Feb 21, 2007 42.78 43.83 40.97 41.92 10,400 -0.39(-0.92%)
Feb 20, 2007 41.55 42.60 40.76 42.31 5,700 +0.78(+1.88%)
Feb 16, 2007 40.42 41.84 40.11 41.53 11,900 +1.11(+2.75%)
Feb 15, 2007 39.90 40.71 39.75 40.42 5,500 +0.46(+1.16%)
Feb 14, 2007 39.38 40.16 39.38 39.96 5,000 +0.05(+0.11%)
Feb 13, 2007 38.85 39.91 38.40 39.91 11,823 +1.09(+2.82%)
Feb 12, 2007 39.00 39.10 38.72 38.82 3,033 -0.08(-0.19%)
Feb 09, 2007 39.18 39.18 38.62 38.90 4,500 -0.10(-0.27%)
Feb 08, 2007 39.23 39.23 38.62 39.00 3,933 -0.03(-0.08%)
Feb 07, 2007 38.34 39.45 38.25 39.03 6,966 +0.48(+1.25%)
Feb 06, 2007 39.38 40.50 38.33 38.55 6,333 -0.98(-2.47%)
Feb 05, 2007 41.62 42.59 39.33 39.52 25,466 -1.89(-4.56%)
Feb 02, 2007 41.77 41.85 41.41 41.41 24,933 -0.38(-0.90%)
Feb 01, 2007 41.55 42.30 41.33 41.79 23,466 +0.78(+1.90%)
Jan 31, 2007 40.29 41.58 39.90 41.01 12,400 +0.72(+1.79%)
Jan 30, 2007 39.75 40.56 39.45 40.29 9,433 +0.84(+2.13%)
Jan 29, 2007 39.27 39.75 39.21 39.45 6,066 +0.45(+1.15%)
Jan 26, 2007 38.92 39.16 38.83 39.00 7,766 -0.02(-0.04%)
Jan 25, 2007 39.38 39.38 38.70 39.02 16,133 +0.05(+0.12%)
Jan 24, 2007 38.33 39.02 37.91 38.97 15,533 +0.95(+2.49%)
Jan 23, 2007 36.83 38.40 36.60 38.02 13,000 +0.98(+2.63%)
Jan 22, 2007 35.25 37.09 35.25 37.05 12,666 +1.62(+4.57%)
Jan 19, 2007 34.40 35.69 34.40 35.43 9,966 +1.01(+2.92%)
Jan 18, 2007 35.58 36.23 33.38 34.42 17,133 -0.78(-2.22%)
Jan 17, 2007 34.40 35.77 33.96 35.20 7,133 +0.50(+1.43%)
Jan 16, 2007 35.77 36.98 33.38 34.71 19,266 -1.28(-3.55%)
Jan 12, 2007 35.41 36.28 34.73 35.98 14,833 +0.59(+1.65%)
Jan 11, 2007 35.92 38.53 34.63 35.40 19,566 -0.52(-1.46%)
Jan 10, 2007 41.25 41.25 35.27 35.92 27,500 -4.52(-11.17%)
Jan 09, 2007 40.12 40.50 39.18 40.44 19,266 +0.69(+1.74%)
Jan 08, 2007 38.10 39.81 38.10 39.75 20,300 +1.88(+4.95%)
Jan 05, 2007 36.83 38.02 36.83 37.88 25,200 +0.67(+1.81%)
Jan 04, 2007 38.62 38.62 36.42 37.20 35,733 -1.42(-3.69%)
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.