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 (%)
Dec 31, 2020 12.66 12.66 12.66 78,173 +0.12(+0.96%)
Dec 30, 2020 12.66 13.30 12.45 12.54 78,173 -0.12(-0.95%)
Dec 29, 2020 12.54 13.02 12.30 12.66 80,397 +0.06(+0.48%)
Dec 28, 2020 13.26 13.32 12.60 12.60 45,879 -0.54(-4.11%)
Dec 24, 2020 12.96 13.23 12.48 13.14 30,783 +0.48(+3.79%)
Dec 23, 2020 12.42 13.26 12.24 12.66 85,229 +0.36(+2.93%)
Dec 22, 2020 12.48 12.75 11.94 12.30 63,719 -0.18(-1.44%)
Dec 21, 2020 12.90 13.20 12.42 12.48 103,810 -0.30(-2.35%)
Dec 18, 2020 13.32 13.62 12.78 12.78 62,450 -0.60(-4.48%)
Dec 17, 2020 13.08 13.86 12.90 13.38 83,730 +0.18(+1.36%)
Dec 16, 2020 14.10 14.10 12.72 13.20 126,658 -0.90(-6.38%)
Dec 15, 2020 14.22 14.40 13.68 14.10 31,178 +0.12(+0.86%)
Dec 14, 2020 14.22 14.52 13.56 13.98 56,970 +0.12(+0.87%)
Dec 11, 2020 14.04 14.34 13.50 13.86 23,450 -0.36(-2.53%)
Dec 10, 2020 13.74 14.70 13.56 14.22 44,585 +0.36(+2.60%)
Dec 09, 2020 14.46 14.70 13.62 13.86 59,746 -0.54(-3.75%)
Dec 08, 2020 14.10 14.67 13.86 14.40 43,092 +0.30(+2.13%)
Dec 07, 2020 14.52 14.52 13.92 14.10 42,180 -0.30(-2.08%)
Dec 04, 2020 13.50 15.12 13.50 14.40 120,816 +0.90(+6.67%)
Dec 03, 2020 13.44 14.34 12.78 13.50 98,409 +0.54(+4.17%)
Dec 02, 2020 12.66 13.29 12.42 12.96 64,566 +0.24(+1.89%)
Dec 01, 2020 12.60 13.02 12.42 12.72 68,256 +0.54(+4.43%)
Nov 30, 2020 12.54 13.08 12.06 12.18 65,150 -0.36(-2.87%)
Nov 27, 2020 12.96 13.08 12.48 12.54 55,233 +0.06(+0.48%)
Nov 25, 2020 13.74 13.98 12.42 12.48 72,883 -1.32(-9.57%)
Nov 24, 2020 12.60 14.40 12.06 13.80 275,284 +1.26(+10.05%)
Nov 23, 2020 11.94 12.96 11.52 12.54 207,435 +0.60(+5.03%)
Nov 20, 2020 11.94 12.06 11.52 11.94 97,733 +0.30(+2.58%)
Nov 19, 2020 12.90 12.90 10.92 11.64 215,523 -0.78(-6.28%)
Nov 18, 2020 13.50 13.74 12.27 12.42 108,483 -1.14(-8.41%)
Nov 17, 2020 13.50 14.22 12.96 13.56 101,975 -0.84(-5.83%)
Nov 16, 2020 15.42 15.42 14.16 14.40 51,879 -0.54(-3.61%)
Nov 13, 2020 14.28 15.18 14.28 14.94 47,750 +0.66(+4.62%)
Nov 12, 2020 14.40 14.58 14.04 14.28 24,257 -0.24(-1.65%)
Nov 11, 2020 14.70 14.70 13.80 14.52 39,790 +0.18(+1.26%)
Nov 10, 2020 14.70 15.06 14.19 14.34 50,375 -0.48(-3.24%)
Nov 09, 2020 16.50 17.10 14.25 14.82 166,653 -0.90(-5.73%)
Nov 06, 2020 15.06 16.20 15.06 15.72 55,066 +0.06(+0.38%)
Nov 05, 2020 14.70 15.96 14.70 15.66 31,692 +0.90(+6.10%)
Nov 04, 2020 14.88 15.18 14.64 14.76 24,341 -0.24(-1.60%)
Nov 03, 2020 15.00 15.33 14.82 15.00 38,093 +0.18(+1.21%)
Nov 02, 2020 14.88 15.28 14.70 14.82 41,326 -0.06(-0.40%)
Oct 30, 2020 15.00 15.36 14.64 14.88 29,466 -0.42(-2.75%)
Oct 29, 2020 14.04 15.48 13.80 15.30 48,636 +0.90(+6.25%)
Oct 28, 2020 15.00 15.12 14.16 14.40 77,995 -0.72(-4.76%)
Oct 27, 2020 15.30 15.72 15.00 15.12 38,479 -0.18(-1.18%)
Oct 26, 2020 16.14 16.20 14.76 15.30 84,807 -1.02(-6.25%)
Oct 23, 2020 16.74 16.98 16.14 16.32 53,916 -0.36(-2.16%)
Oct 22, 2020 16.62 17.13 16.20 16.68 55,220 +0.24(+1.46%)
Oct 21, 2020 17.10 17.82 16.32 16.44 76,061 -0.66(-3.86%)
Oct 20, 2020 16.80 17.52 16.80 17.10 31,067 +0.30(+1.79%)
Oct 19, 2020 17.46 17.76 16.62 16.80 62,623 -0.84(-4.76%)
Oct 16, 2020 17.88 18.54 17.58 17.64 75,183 -0.18(-1.01%)
Oct 15, 2020 17.58 18.00 16.92 17.82 124,811 +0.24(+1.37%)
Oct 14, 2020 16.80 17.64 16.56 17.58 63,035 +0.60(+3.53%)
Oct 13, 2020 16.50 17.64 16.26 16.98 60,025 +0.30(+1.80%)
Oct 12, 2020 16.26 17.25 15.84 16.68 86,396 +0.60(+3.73%)
Oct 09, 2020 16.20 16.68 16.02 16.08 54,583 -0.18(-1.11%)
Oct 08, 2020 16.56 16.80 16.20 16.26 27,932 -0.18(-1.09%)
Oct 07, 2020 16.56 17.31 16.40 16.44 53,056 +0.12(+0.74%)
Oct 06, 2020 16.20 17.28 15.91 16.32 65,023 +0.36(+2.26%)
Oct 05, 2020 16.44 16.68 15.72 15.96 33,043 -0.30(-1.85%)
Oct 02, 2020 15.66 16.86 15.36 16.26 40,550 +0.18(+1.12%)
Oct 01, 2020 16.32 17.04 15.90 16.08 76,393 -0.18(-1.11%)
Sep 30, 2020 17.04 17.65 15.84 16.26 137,568 -0.78(-4.58%)
Sep 29, 2020 17.10 17.34 16.26 17.04 49,767 +0.12(+0.71%)
Sep 28, 2020 16.80 17.40 16.14 16.92 53,491 +0.42(+2.55%)
Sep 25, 2020 15.48 16.74 15.42 16.50 56,266 +0.60(+3.77%)
Sep 24, 2020 16.20 17.04 15.18 15.90 89,604 -0.36(-2.21%)
Sep 23, 2020 17.40 17.82 15.90 16.26 183,455 -1.44(-8.14%)
Sep 22, 2020 16.32 17.88 16.08 17.70 271,059 +1.44(+8.86%)
Sep 21, 2020 15.66 16.32 14.76 16.26 106,153 +0.42(+2.65%)
Sep 18, 2020 16.26 16.62 15.60 15.84 61,500 -0.36(-2.22%)
Sep 17, 2020 16.14 16.20 15.24 16.20 45,156 +0.12(+0.75%)
Sep 16, 2020 15.72 16.74 15.42 16.08 54,338 +0.84(+5.51%)
Sep 15, 2020 15.36 15.96 15.06 15.24 50,375 +0.00(+0.00%)
Sep 14, 2020 14.58 15.42 14.58 15.24 33,191 +0.30(+2.01%)
Sep 11, 2020 15.66 15.66 14.49 14.94 40,316 -0.12(-0.80%)
Sep 10, 2020 14.88 15.18 14.76 15.06 38,075 +0.24(+1.62%)
Sep 09, 2020 14.70 14.88 14.34 14.82 41,394 +0.30(+2.07%)
Sep 08, 2020 15.06 15.72 14.37 14.52 76,951 -0.78(-5.10%)
Sep 04, 2020 15.42 17.28 15.18 15.30 272,166 +0.90(+6.25%)
Sep 03, 2020 15.54 16.56 14.23 14.40 193,765 -0.90(-5.88%)
Sep 02, 2020 14.04 15.42 13.92 15.30 168,939 +1.20(+8.51%)
Sep 01, 2020 13.62 14.34 13.44 14.10 49,278 +0.36(+2.62%)
Aug 31, 2020 13.86 14.10 13.38 13.74 52,088 -0.12(-0.87%)
Aug 28, 2020 13.92 14.61 13.62 13.86 54,200 +0.00(+0.00%)
Aug 27, 2020 13.50 14.52 13.20 13.86 101,488 +0.30(+2.21%)
Aug 26, 2020 14.34 15.00 12.84 13.56 129,979 -0.78(-5.44%)
Aug 25, 2020 13.80 15.90 13.80 14.34 293,671 +1.44(+11.16%)
Aug 24, 2020 12.42 13.08 12.00 12.90 122,093 +0.54(+4.37%)
Aug 21, 2020 11.88 12.48 11.28 12.36 137,933 +0.36(+3.00%)
Aug 20, 2020 10.32 12.06 9.900 12.00 238,676 +2.22(+22.70%)
Aug 19, 2020 9.300 9.780 9.300 9.780 21,303 +0.42(+4.49%)
Aug 18, 2020 9.780 9.840 9.300 9.360 32,844 -0.36(-3.70%)
Aug 17, 2020 9.660 9.900 9.420 9.720 20,107 +0.18(+1.89%)
Aug 14, 2020 9.300 9.720 9.240 9.540 25,033 +0.18(+1.92%)
Aug 13, 2020 9.120 9.600 8.820 9.360 30,484 +0.24(+2.63%)
Aug 12, 2020 9.120 9.360 8.880 9.120 33,955 +0.06(+0.66%)
Aug 11, 2020 8.820 9.420 8.820 9.060 35,622 +0.18(+2.03%)
Aug 10, 2020 9.240 9.480 8.820 8.880 41,733 -0.36(-3.90%)
Aug 07, 2020 8.700 9.360 8.700 9.240 31,550 +0.30(+3.36%)
Aug 06, 2020 8.760 9.360 8.461 8.940 49,134 -0.18(-1.97%)
Aug 05, 2020 9.240 9.600 8.880 9.120 40,288 +0.18(+2.01%)
Aug 04, 2020 8.400 9.300 8.400 8.940 16,276 +0.42(+4.93%)
Aug 03, 2020 8.520 8.820 8.280 8.520 27,186 +0.24(+2.90%)
Jul 31, 2020 8.700 8.820 8.220 8.280 32,250 -0.42(-4.83%)
Jul 30, 2020 8.700 8.880 7.920 8.700 31,119 -0.18(-2.03%)
Jul 29, 2020 8.880 9.180 8.790 8.880 16,628 -0.06(-0.67%)
Jul 28, 2020 9.120 9.510 8.745 8.940 26,286 -0.36(-3.87%)
Jul 27, 2020 9.720 9.720 9.060 9.300 26,039 -0.36(-3.73%)
Jul 24, 2020 10.14 10.26 9.420 9.660 20,133 -0.18(-1.83%)
Jul 23, 2020 9.540 10.02 9.420 9.840 23,917 +0.18(+1.86%)
Jul 22, 2020 10.32 10.32 9.240 9.660 67,196 -0.48(-4.73%)
Jul 21, 2020 9.540 10.14 9.480 10.14 82,070 +0.90(+9.74%)
Jul 20, 2020 8.400 9.540 8.400 9.240 62,888 +0.48(+5.48%)
Jul 17, 2020 8.340 8.820 8.340 8.760 24,083 -0.12(-1.35%)
Jul 16, 2020 8.220 9.000 8.100 8.880 63,142 +0.72(+8.82%)
Jul 15, 2020 8.640 8.759 8.040 8.160 32,089 -0.36(-4.23%)
Jul 14, 2020 7.560 8.700 7.560 8.520 50,771 +0.66(+8.40%)
Jul 13, 2020 8.160 8.400 7.620 7.860 63,673 -0.30(-3.68%)
Jul 10, 2020 7.740 8.460 7.620 8.160 62,300 +0.48(+6.25%)
Jul 09, 2020 7.740 8.280 7.621 7.680 33,867 +0.00(+0.00%)
Jul 08, 2020 8.160 8.280 7.440 7.680 52,069 -0.42(-5.19%)
Jul 07, 2020 8.280 8.340 7.800 8.100 54,433 -0.12(-1.46%)
Jul 06, 2020 7.800 8.370 7.560 8.220 67,544 +0.54(+7.03%)
Jul 02, 2020 7.380 7.920 7.141 7.680 77,350 +0.30(+4.07%)
Jul 01, 2020 7.140 7.740 7.081 7.380 76,503 +0.18(+2.50%)
Jun 30, 2020 7.800 8.040 7.020 7.200 139,278 -0.42(-5.51%)
Jun 29, 2020 6.180 8.280 6.120 7.620 347,461 +1.50(+24.51%)
Jun 26, 2020 5.640 6.360 5.621 6.120 895,166 +0.60(+10.87%)
Jun 25, 2020 5.940 5.940 5.436 5.520 115,287 -0.26(-4.53%)
Jun 24, 2020 5.820 5.965 5.401 5.782 158,726 -0.10(-1.66%)
Jun 23, 2020 5.940 6.000 5.700 5.880 209,776 +0.06(+1.03%)
Jun 22, 2020 5.940 6.000 5.407 5.820 172,405 -0.06(-1.05%)
Jun 19, 2020 6.000 6.180 5.580 5.882 177,983 -0.01(-0.25%)
Jun 18, 2020 6.000 6.180 5.820 5.897 61,039 -0.22(-3.65%)
Jun 17, 2020 6.420 6.660 6.000 6.120 62,168 -0.36(-5.56%)
Jun 16, 2020 6.600 6.840 6.240 6.480 81,077 +0.36(+5.88%)
Jun 15, 2020 6.120 6.300 5.820 6.120 164,069 -0.36(-5.56%)
Jun 12, 2020 6.660 7.020 6.300 6.480 65,266 +0.00(+0.00%)
Jun 11, 2020 6.960 7.080 6.360 6.480 105,613 -0.66(-9.24%)
Jun 10, 2020 8.460 8.460 6.840 7.140 103,195 -0.96(-11.85%)
Jun 09, 2020 8.820 8.880 7.860 8.100 119,296 -1.14(-12.34%)
Jun 08, 2020 7.560 9.420 7.440 9.240 388,402 +2.46(+36.28%)
Jun 05, 2020 6.480 6.870 6.360 6.780 108,816 +0.48(+7.62%)
Jun 04, 2020 6.180 6.600 6.120 6.300 49,198 +0.06(+0.96%)
Jun 03, 2020 6.360 6.420 6.060 6.240 62,594 +0.12(+1.96%)
Jun 02, 2020 6.360 6.480 6.000 6.120 40,007 -0.24(-3.77%)
Jun 01, 2020 5.880 6.540 5.880 6.360 139,172 +0.48(+8.16%)
May 29, 2020 5.910 5.999 5.731 5.880 31,316 -0.04(-0.67%)
May 28, 2020 6.300 6.780 5.718 5.920 116,593 -0.38(-6.04%)
May 27, 2020 6.060 6.300 6.060 6.300 52,652 +0.18(+2.94%)
May 26, 2020 5.880 6.300 5.700 6.120 60,438 +0.18(+2.97%)
May 22, 2020 5.880 6.000 5.640 5.944 69,783 -0.06(-0.94%)
May 21, 2020 5.700 6.060 5.700 6.000 72,201 +0.20(+3.39%)
May 20, 2020 6.240 6.240 5.520 5.803 211,763 -0.20(-3.28%)
May 19, 2020 6.300 7.920 5.700 6.000 626,706 +0.48(+8.70%)
May 18, 2020 5.100 5.640 4.980 5.520 116,654 +0.62(+12.72%)
May 15, 2020 4.561 4.980 4.194 4.897 124,583 +0.51(+11.69%)
May 14, 2020 4.200 4.497 4.000 4.385 49,269 +0.23(+5.55%)
May 13, 2020 4.800 4.800 3.941 4.154 161,252 -0.56(-11.96%)
May 12, 2020 5.017 5.160 4.680 4.719 70,669 -0.13(-2.71%)
May 11, 2020 4.976 5.400 4.850 4.850 59,797 -0.13(-2.53%)
May 08, 2020 4.980 5.340 4.949 4.976 68,866 +0.12(+2.48%)
May 07, 2020 4.956 5.279 4.765 4.856 27,529 -0.01(-0.21%)
May 06, 2020 5.220 5.400 4.861 4.866 37,566 -0.29(-5.55%)
May 05, 2020 5.472 5.700 5.120 5.152 30,716 -0.21(-3.85%)
May 04, 2020 5.040 5.400 4.925 5.359 30,816 +0.30(+6.03%)
May 01, 2020 5.535 5.535 4.903 5.054 115,316 -0.33(-6.14%)
Apr 30, 2020 5.711 6.000 5.340 5.384 51,670 -0.33(-5.73%)
Apr 29, 2020 5.580 6.180 5.403 5.711 87,000 +0.37(+6.92%)
Apr 28, 2020 5.219 5.640 5.100 5.342 41,631 +0.32(+6.47%)
Apr 27, 2020 4.920 5.113 4.770 5.017 52,646 +0.22(+4.53%)
Apr 24, 2020 5.220 5.250 4.740 4.800 49,833 -0.14(-2.81%)
Apr 23, 2020 5.077 5.100 4.740 4.939 41,832 +0.08(+1.62%)
Apr 22, 2020 5.040 5.040 4.650 4.860 35,497 +0.16(+3.36%)
Apr 21, 2020 4.620 5.100 4.561 4.702 39,536 -0.10(-2.05%)
Apr 20, 2020 5.220 5.517 4.740 4.801 60,256 -0.48(-9.15%)
Apr 17, 2020 5.400 5.518 5.161 5.284 46,150 -0.03(-0.53%)
Apr 16, 2020 5.760 5.760 5.220 5.312 39,453 -0.33(-5.82%)
Apr 15, 2020 5.400 5.760 4.922 5.641 43,600 -0.20(-3.39%)
Apr 14, 2020 5.607 5.882 4.980 5.839 68,062 +0.46(+8.62%)
Apr 13, 2020 5.940 5.940 5.144 5.375 48,442 -0.27(-4.84%)
Apr 09, 2020 5.940 6.000 5.400 5.649 59,433 -0.17(-2.94%)
Apr 08, 2020 5.451 5.820 4.981 5.820 51,650 +0.62(+11.96%)
Apr 07, 2020 5.905 5.959 4.978 5.198 63,930 -0.68(-11.59%)
Apr 06, 2020 5.100 5.880 5.004 5.880 68,933 +1.07(+22.36%)
Apr 03, 2020 5.220 5.242 4.560 4.805 49,266 -0.28(-5.48%)
Apr 02, 2020 5.220 5.377 4.801 5.084 38,357 +0.28(+5.91%)
Apr 01, 2020 5.143 5.183 4.800 4.800 28,473 -0.54(-10.11%)
Mar 31, 2020 5.226 5.645 4.955 5.340 43,326 +0.00(+0.00%)
Mar 30, 2020 5.319 5.355 4.879 5.340 28,601 +0.10(+2.01%)
Mar 27, 2020 5.164 5.580 5.164 5.235 64,766 -0.50(-8.75%)
Mar 26, 2020 6.180 6.420 5.557 5.737 102,974 -0.62(-9.79%)
Mar 25, 2020 6.300 6.540 5.521 6.360 63,726 +0.06(+0.95%)
Mar 24, 2020 5.580 6.300 5.428 6.300 59,940 +0.85(+15.65%)
Mar 23, 2020 5.820 5.820 4.729 5.447 48,679 -0.01(-0.23%)
Mar 20, 2020 4.933 5.460 4.676 5.460 74,816 +0.64(+13.37%)
Mar 19, 2020 4.440 5.103 4.320 4.816 91,185 +0.61(+14.52%)
Mar 18, 2020 4.657 4.680 4.205 4.205 151,573 -0.82(-16.33%)
Mar 17, 2020 4.498 5.878 4.498 5.026 200,029 +0.73(+17.06%)
Mar 16, 2020 6.120 6.180 4.213 4.294 210,322 -2.31(-34.95%)
Mar 13, 2020 5.405 6.600 5.405 6.600 98,866 +1.44(+27.98%)
Mar 12, 2020 5.528 5.939 5.042 5.157 201,691 -0.79(-13.24%)
Mar 11, 2020 6.120 6.780 5.402 5.944 276,610 -0.48(-7.41%)
Mar 10, 2020 6.480 6.630 5.880 6.420 112,016 +0.45(+7.48%)
Mar 09, 2020 6.120 6.600 5.940 5.973 151,042 -1.89(-24.01%)
Mar 06, 2020 7.680 9.240 7.620 7.860 151,716 +0.18(+2.34%)
Mar 05, 2020 8.280 8.400 7.500 7.680 181,637 -0.72(-8.57%)
Mar 04, 2020 8.940 8.940 8.190 8.400 119,878 -0.42(-4.76%)
Mar 03, 2020 9.180 9.480 8.700 8.820 154,450 -0.42(-4.55%)
Mar 02, 2020 9.540 9.690 9.060 9.240 130,970 -0.24(-2.53%)
Feb 28, 2020 9.300 9.600 9.120 9.480 88,450 +0.06(+0.64%)
Feb 27, 2020 9.660 9.960 9.360 9.420 137,094 -0.60(-5.99%)
Feb 26, 2020 9.840 10.26 9.720 10.02 112,860 +0.18(+1.83%)
Feb 25, 2020 10.56 10.56 9.720 9.840 100,787 -0.72(-6.82%)
Feb 24, 2020 10.38 10.62 10.08 10.56 74,747 -0.06(-0.56%)
Feb 21, 2020 11.10 11.10 10.56 10.62 38,516 -0.54(-4.84%)
Feb 20, 2020 10.80 11.33 10.80 11.16 37,161 +0.24(+2.20%)
Feb 19, 2020 10.86 11.10 10.56 10.92 50,099 +0.06(+0.55%)
Feb 18, 2020 10.74 10.98 10.62 10.86 82,939 -0.18(-1.63%)
Feb 14, 2020 11.04 11.16 10.86 11.04 20,600 +0.00(+0.00%)
Feb 13, 2020 11.28 11.46 10.98 11.04 51,159 -0.36(-3.16%)
Feb 12, 2020 11.40 11.82 11.28 11.40 115,399 +0.18(+1.60%)
Feb 11, 2020 11.10 11.46 10.92 11.22 57,683 +0.30(+2.75%)
Feb 10, 2020 11.16 11.19 10.71 10.92 72,240 -0.36(-3.19%)
Feb 07, 2020 11.04 11.40 10.68 11.28 70,400 +0.06(+0.53%)
Feb 06, 2020 11.34 11.34 11.04 11.22 48,166 -0.12(-1.06%)
Feb 05, 2020 10.74 11.46 10.62 11.34 110,375 +0.78(+7.39%)
Feb 04, 2020 10.38 10.62 10.26 10.56 37,477 +0.36(+3.53%)
Feb 03, 2020 10.26 10.32 9.900 10.20 80,784 +0.00(+0.00%)
Jan 31, 2020 10.02 10.29 9.900 10.20 63,950 +0.12(+1.19%)
Jan 30, 2020 9.780 10.14 9.780 10.08 48,283 +0.06(+0.60%)
Jan 29, 2020 10.38 10.68 9.780 10.02 49,475 -0.30(-2.91%)
Jan 28, 2020 9.720 10.38 9.690 10.32 86,285 +0.60(+6.17%)
Jan 27, 2020 9.660 9.900 9.300 9.720 91,828 -0.12(-1.22%)
Jan 24, 2020 10.14 10.26 9.660 9.840 57,816 -0.30(-2.96%)
Jan 23, 2020 10.26 10.32 9.900 10.14 60,065 -0.18(-1.74%)
Jan 22, 2020 10.62 10.68 10.20 10.32 47,840 -0.30(-2.82%)
Jan 21, 2020 10.92 10.92 10.56 10.62 48,031 -0.30(-2.75%)
Jan 17, 2020 11.22 11.28 10.80 10.92 35,783 -0.18(-1.62%)
Jan 16, 2020 10.92 11.22 10.80 11.10 37,945 +0.24(+2.21%)
Jan 15, 2020 10.56 10.92 10.38 10.86 56,887 +0.30(+2.84%)
Jan 14, 2020 10.08 10.86 10.08 10.56 60,892 +0.48(+4.76%)
Jan 13, 2020 10.56 10.68 10.08 10.08 70,116 -0.24(-2.33%)
Jan 10, 2020 10.20 10.56 9.780 10.32 95,883 +0.18(+1.78%)
Jan 09, 2020 10.80 10.80 9.960 10.14 90,104 -0.42(-3.98%)
Jan 08, 2020 11.04 11.34 10.50 10.56 95,821 -0.78(-6.88%)
Jan 07, 2020 11.28 11.70 11.16 11.34 36,979 +0.18(+1.61%)
Jan 06, 2020 12.48 12.66 11.04 11.16 117,731 -1.32(-10.58%)
Jan 03, 2020 11.88 12.78 11.88 12.48 77,950 +0.42(+3.48%)
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.