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

Flotek Industries (NY: FTK )

3.460 -0.020 (-0.57%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 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 (%)
Mar 31, 2015 88.62 89.34 86.34 88.44 113,741 -1.32(-1.47%)
Mar 30, 2015 88.38 89.82 87.24 89.76 69,488 +2.16(+2.47%)
Mar 27, 2015 89.28 90.00 87.00 87.60 53,985 -2.16(-2.41%)
Mar 26, 2015 87.06 91.74 86.64 89.76 81,854 +3.18(+3.67%)
Mar 25, 2015 89.88 90.24 86.34 86.58 80,322 -2.58(-2.89%)
Mar 24, 2015 89.10 90.30 87.48 89.16 99,692 -0.06(-0.07%)
Mar 23, 2015 89.16 90.42 88.20 89.22 85,864 +0.06(+0.07%)
Mar 20, 2015 89.64 90.45 87.66 89.16 112,514 +0.54(+0.61%)
Mar 19, 2015 88.62 90.36 88.26 88.62 73,007 -1.32(-1.47%)
Mar 18, 2015 86.82 90.66 85.20 89.94 76,513 +2.34(+2.67%)
Mar 17, 2015 85.50 87.72 84.72 87.60 92,687 +1.50(+1.74%)
Mar 16, 2015 88.08 88.51 83.76 86.10 138,988 -2.88(-3.24%)
Mar 13, 2015 89.16 90.19 87.24 88.98 91,349 -1.92(-2.11%)
Mar 12, 2015 91.50 93.60 90.00 90.90 92,041 +0.30(+0.33%)
Mar 11, 2015 87.36 91.02 86.94 90.60 100,432 +3.30(+3.78%)
Mar 10, 2015 91.02 92.28 86.91 87.30 137,983 -5.04(-5.46%)
Mar 09, 2015 94.98 95.40 91.86 92.34 82,834 -2.40(-2.53%)
Mar 06, 2015 96.00 98.76 93.66 94.74 101,477 -2.10(-2.17%)
Mar 05, 2015 97.92 98.10 94.26 96.84 195,159 -1.20(-1.22%)
Mar 04, 2015 98.40 100.50 95.70 98.04 154,540 -2.16(-2.16%)
Mar 03, 2015 100.38 101.82 98.79 100.20 83,877 -0.18(-0.18%)
Mar 02, 2015 102.48 102.18 97.44 100.38 170,620 -2.10(-2.05%)
Feb 27, 2015 102.78 104.40 101.88 102.48 134,680 -0.42(-0.41%)
Feb 26, 2015 105.48 106.50 102.24 102.90 120,741 -3.00(-2.83%)
Feb 25, 2015 107.22 108.60 103.80 105.90 123,111 -0.90(-0.84%)
Feb 24, 2015 105.30 109.08 105.24 106.80 216,499 +2.58(+2.48%)
Feb 23, 2015 102.24 104.64 100.92 104.22 129,809 +0.96(+0.93%)
Feb 20, 2015 103.92 105.72 102.66 103.26 97,807 -0.66(-0.64%)
Feb 19, 2015 99.90 105.96 99.60 103.92 92,594 +1.32(+1.29%)
Feb 18, 2015 102.78 106.50 102.24 102.60 92,764 -1.32(-1.27%)
Feb 17, 2015 104.88 105.00 101.46 103.92 105,638 -1.02(-0.97%)
Feb 13, 2015 101.70 104.94 104.94 104.94 143,083 +4.68(+4.67%)
Feb 12, 2015 100.26 101.46 97.80 100.26 106,210 +1.68(+1.70%)
Feb 11, 2015 98.64 100.32 96.66 98.58 107,839 -2.28(-2.26%)
Feb 10, 2015 106.02 106.02 98.10 100.86 145,183 -4.98(-4.71%)
Feb 09, 2015 111.24 112.11 104.40 105.84 165,337 -5.34(-4.80%)
Feb 06, 2015 104.16 111.60 102.18 111.18 311,153 +7.86(+7.61%)
Feb 05, 2015 98.88 103.32 96.60 103.32 207,188 +5.64(+5.77%)
Feb 04, 2015 102.30 104.58 97.08 97.68 214,067 -5.40(-5.24%)
Feb 03, 2015 99.96 106.44 99.96 103.08 271,452 +4.86(+4.95%)
Feb 02, 2015 98.28 99.24 93.24 98.22 178,742 +1.20(+1.24%)
Jan 30, 2015 95.22 99.30 94.62 97.02 225,696 +0.42(+0.43%)
Jan 29, 2015 93.18 97.44 89.46 96.60 222,407 +3.48(+3.74%)
Jan 28, 2015 99.06 100.14 86.46 93.12 545,467 -8.22(-8.11%)
Jan 27, 2015 98.40 103.14 98.04 101.34 180,663 +1.38(+1.38%)
Jan 26, 2015 97.68 101.10 96.18 99.96 95,028 +2.40(+2.46%)
Jan 23, 2015 99.78 102.24 97.38 97.56 130,120 -3.24(-3.21%)
Jan 22, 2015 98.22 100.86 98.16 100.80 92,799 +3.78(+3.90%)
Jan 21, 2015 96.30 98.40 95.88 97.02 91,545 +1.08(+1.13%)
Jan 20, 2015 97.68 97.68 93.18 95.94 106,454 -1.92(-1.96%)
Jan 16, 2015 91.74 98.04 90.90 97.86 122,120 +6.06(+6.60%)
Jan 15, 2015 97.62 98.16 91.56 91.80 78,445 -5.22(-5.38%)
Jan 14, 2015 95.10 97.56 92.94 97.02 87,178 +0.24(+0.25%)
Jan 13, 2015 97.50 98.40 94.74 96.78 126,250 -0.18(-0.19%)
Jan 12, 2015 103.74 104.22 96.24 96.96 120,979 -7.38(-7.07%)
Jan 09, 2015 104.88 106.38 101.10 104.34 113,721 -0.48(-0.46%)
Jan 08, 2015 108.60 110.04 104.34 104.82 184,210 -2.76(-2.57%)
Jan 07, 2015 107.46 109.95 104.97 107.58 122,544 +1.80(+1.70%)
Jan 06, 2015 108.00 110.70 103.20 105.78 169,358 -1.20(-1.12%)
Jan 05, 2015 111.30 111.54 105.00 106.98 164,755 -5.58(-4.96%)
Jan 02, 2015 112.38 114.00 108.96 112.56 162,113 +0.18(+0.16%)
Dec 31, 2014 111.66 112.38 112.38 112.38 144,383 +0.06(+0.05%)
Dec 30, 2014 113.34 114.00 110.82 112.32 77,388 -1.62(-1.42%)
Dec 29, 2014 112.98 115.89 111.96 113.94 93,260 +1.32(+1.17%)
Dec 26, 2014 112.56 114.12 110.82 112.62 69,580 +0.54(+0.48%)
Dec 24, 2014 112.08 112.08 112.08 112.08 65,783 -0.36(-0.32%)
Dec 23, 2014 111.30 113.40 110.16 112.44 174,430 +1.26(+1.13%)
Dec 22, 2014 113.88 113.88 110.28 111.18 115,453 -3.78(-3.29%)
Dec 19, 2014 111.42 115.14 110.46 114.96 293,143 +3.72(+3.34%)
Dec 18, 2014 109.20 113.58 105.60 111.24 284,947 +5.70(+5.40%)
Dec 17, 2014 101.16 109.14 100.20 105.54 402,225 +5.16(+5.14%)
Dec 16, 2014 95.58 103.92 94.56 100.38 227,318 +3.72(+3.85%)
Dec 15, 2014 97.26 98.52 95.22 96.66 141,190 -0.24(-0.25%)
Dec 12, 2014 96.78 98.64 94.92 96.90 146,856 -1.62(-1.64%)
Dec 11, 2014 101.16 102.96 98.22 98.52 226,058 -2.22(-2.20%)
Dec 10, 2014 102.48 104.82 100.47 100.74 263,948 -3.54(-3.39%)
Dec 09, 2014 100.50 104.52 99.84 104.28 191,484 +2.88(+2.84%)
Dec 08, 2014 109.38 109.38 99.90 101.40 284,450 -9.00(-8.15%)
Dec 05, 2014 109.56 113.34 109.20 110.40 183,414 +0.30(+0.27%)
Dec 04, 2014 109.80 112.86 108.66 110.10 111,647 -0.66(-0.60%)
Dec 03, 2014 108.12 114.42 107.52 110.76 323,746 +3.60(+3.36%)
Dec 02, 2014 109.02 111.48 106.50 107.16 410,841 -2.52(-2.30%)
Dec 01, 2014 116.52 116.52 107.58 109.68 557,760 -7.20(-6.16%)
Nov 28, 2014 121.98 121.98 114.24 116.88 269,003 -11.88(-9.23%)
Nov 26, 2014 129.84 128.76 128.76 128.76 87,833 -1.50(-1.15%)
Nov 25, 2014 131.70 133.44 129.00 130.26 91,232 -1.44(-1.09%)
Nov 24, 2014 135.96 136.62 129.90 131.70 107,771 -4.32(-3.18%)
Nov 21, 2014 138.00 139.86 135.24 136.02 108,253 +0.72(+0.53%)
Nov 20, 2014 129.30 136.26 129.06 135.30 87,943 +5.64(+4.35%)
Nov 19, 2014 133.38 133.38 126.06 129.66 111,771 -3.96(-2.96%)
Nov 18, 2014 130.38 134.58 129.18 133.62 124,565 +3.36(+2.58%)
Nov 17, 2014 131.52 132.18 128.76 130.26 99,342 -1.92(-1.45%)
Nov 14, 2014 125.40 132.84 124.96 132.18 197,774 +8.28(+6.68%)
Nov 13, 2014 130.92 131.28 121.32 123.90 207,056 -7.62(-5.79%)
Nov 12, 2014 132.72 136.56 130.17 131.52 143,954 -2.16(-1.62%)
Nov 11, 2014 131.94 134.22 130.02 133.68 87,829 +1.74(+1.32%)
Nov 10, 2014 135.30 136.62 131.16 131.94 97,286 -2.76(-2.05%)
Nov 07, 2014 132.00 137.10 132.00 134.70 110,969 +2.46(+1.86%)
Nov 06, 2014 129.60 132.54 127.92 132.24 124,698 +1.74(+1.33%)
Nov 05, 2014 128.10 130.68 126.60 130.50 125,325 +3.54(+2.79%)
Nov 04, 2014 131.88 133.05 126.36 126.96 252,829 -6.84(-5.11%)
Nov 03, 2014 132.96 137.16 131.70 133.80 122,005 +0.84(+0.63%)
Oct 31, 2014 132.24 133.38 127.02 132.96 100,353 +2.70(+2.07%)
Oct 30, 2014 130.56 132.53 128.52 130.26 86,226 -1.50(-1.14%)
Oct 29, 2014 130.32 132.30 129.12 131.76 154,437 +1.86(+1.43%)
Oct 28, 2014 127.80 130.43 125.58 129.90 126,821 +3.30(+2.61%)
Oct 27, 2014 138.00 138.66 125.28 126.60 313,411 -12.06(-8.70%)
Oct 24, 2014 150.96 151.20 138.03 138.66 348,984 -3.42(-2.41%)
Oct 23, 2014 137.70 149.10 134.76 142.08 543,556 +12.66(+9.78%)
Oct 22, 2014 132.42 134.76 128.58 129.42 174,346 -2.94(-2.22%)
Oct 21, 2014 133.44 134.58 129.32 132.36 119,478 +0.54(+0.41%)
Oct 20, 2014 126.30 131.88 126.12 131.82 144,946 +5.46(+4.32%)
Oct 17, 2014 126.48 132.00 125.94 126.36 190,813 +2.16(+1.74%)
Oct 16, 2014 122.46 127.98 118.86 124.20 193,228 +1.26(+1.02%)
Oct 15, 2014 114.96 123.12 111.72 122.94 288,278 +5.58(+4.75%)
Oct 14, 2014 120.72 123.54 116.64 117.36 204,452 -2.04(-1.71%)
Oct 13, 2014 125.10 127.80 119.16 119.40 255,808 -6.00(-4.78%)
Oct 10, 2014 131.40 131.94 125.64 125.40 176,198 -6.90(-5.22%)
Oct 09, 2014 138.06 138.30 131.40 132.30 136,431 -6.24(-4.50%)
Oct 08, 2014 139.14 139.14 133.44 138.54 197,033 -1.08(-0.77%)
Oct 07, 2014 139.98 142.80 138.66 139.62 139,154 -1.44(-1.02%)
Oct 06, 2014 145.74 147.00 138.96 141.06 156,317 -2.16(-1.51%)
Oct 03, 2014 149.22 149.22 142.98 143.22 117,886 -4.38(-2.97%)
Oct 02, 2014 150.78 150.78 142.38 147.60 240,180 -3.78(-2.50%)
Oct 01, 2014 156.60 156.60 149.88 151.38 114,523 -5.04(-3.22%)
Sep 30, 2014 160.92 161.76 156.42 156.42 129,860 -4.38(-2.72%)
Sep 29, 2014 159.48 161.70 158.40 160.80 42,011 -0.54(-0.33%)
Sep 26, 2014 161.16 165.58 159.36 161.34 96,460 +0.30(+0.19%)
Sep 25, 2014 163.20 163.62 160.20 161.04 90,214 -3.06(-1.86%)
Sep 24, 2014 159.72 165.06 159.30 164.10 146,367 +5.16(+3.25%)
Sep 23, 2014 157.68 159.72 157.42 158.94 106,865 +0.84(+0.53%)
Sep 22, 2014 158.04 158.70 155.61 158.10 109,713 -0.90(-0.57%)
Sep 19, 2014 161.16 162.06 158.52 159.00 170,986 -1.92(-1.19%)
Sep 18, 2014 159.90 161.16 159.00 160.92 75,838 +1.68(+1.06%)
Sep 17, 2014 158.22 160.50 157.62 159.24 112,537 +1.56(+0.99%)
Sep 16, 2014 153.36 157.98 152.88 157.68 86,239 +3.78(+2.46%)
Sep 15, 2014 154.20 155.28 152.28 153.90 50,685 -0.30(-0.19%)
Sep 12, 2014 158.52 158.52 153.96 154.20 63,917 -4.62(-2.91%)
Sep 11, 2014 154.20 159.06 153.36 158.82 99,060 +3.12(+2.00%)
Sep 10, 2014 155.34 155.88 149.58 155.70 166,035 -0.12(-0.08%)
Sep 09, 2014 154.50 157.20 152.22 155.82 171,514 +0.84(+0.54%)
Sep 08, 2014 158.70 159.06 152.82 154.98 168,363 -4.26(-2.68%)
Sep 05, 2014 158.10 159.78 156.31 159.24 98,681 +0.96(+0.61%)
Sep 04, 2014 163.20 164.22 156.87 158.28 79,997 -4.92(-3.01%)
Sep 03, 2014 164.82 165.00 162.90 163.20 44,883 -0.90(-0.55%)
Sep 02, 2014 166.68 167.45 163.50 164.10 61,904 -2.70(-1.62%)
Aug 29, 2014 166.56 166.80 166.80 166.80 51,166 +0.30(+0.18%)
Aug 28, 2014 167.22 167.22 163.38 166.50 46,695 -2.10(-1.25%)
Aug 27, 2014 165.96 169.44 163.68 168.60 56,339 +2.94(+1.77%)
Aug 26, 2014 165.78 166.62 164.94 165.66 74,291 +0.12(+0.07%)
Aug 25, 2014 166.50 168.00 165.24 165.54 30,089 -0.78(-0.47%)
Aug 22, 2014 164.10 166.77 161.82 166.32 81,459 +1.74(+1.06%)
Aug 21, 2014 166.26 166.78 162.72 164.58 44,300 -1.50(-0.90%)
Aug 20, 2014 167.58 167.58 163.80 166.08 63,430 -1.92(-1.14%)
Aug 19, 2014 168.84 171.00 167.70 168.00 38,936 -0.18(-0.11%)
Aug 18, 2014 167.94 168.60 163.04 168.18 86,330 +1.32(+0.79%)
Aug 15, 2014 165.90 167.22 163.74 166.86 61,447 +2.16(+1.31%)
Aug 14, 2014 165.96 166.46 163.62 164.70 57,717 -0.90(-0.54%)
Aug 13, 2014 163.02 166.32 162.60 165.60 51,001 +3.12(+1.92%)
Aug 12, 2014 165.72 166.43 159.45 162.48 144,643 -4.14(-2.48%)
Aug 11, 2014 166.44 168.60 165.12 166.62 77,891 +0.48(+0.29%)
Aug 08, 2014 164.70 167.76 164.34 166.14 133,080 +1.74(+1.06%)
Aug 07, 2014 162.96 171.84 159.49 164.40 185,671 -3.18(-1.90%)
Aug 06, 2014 168.12 170.88 166.14 167.58 146,023 -1.32(-0.78%)
Aug 05, 2014 172.26 174.36 168.06 168.90 100,699 -4.44(-2.56%)
Aug 04, 2014 174.12 175.14 170.04 173.34 86,355 -0.42(-0.24%)
Aug 01, 2014 172.62 174.54 170.52 173.76 66,570 +0.66(+0.38%)
Jul 31, 2014 180.00 180.01 171.60 173.10 109,838 -9.00(-4.94%)
Jul 30, 2014 184.92 186.36 181.02 182.10 43,194 -1.98(-1.08%)
Jul 29, 2014 184.80 186.00 182.82 184.08 48,057 -0.36(-0.20%)
Jul 28, 2014 188.70 188.70 183.72 184.44 49,835 -3.96(-2.10%)
Jul 25, 2014 190.44 190.92 187.02 188.40 61,034 -3.24(-1.69%)
Jul 24, 2014 192.90 193.26 189.91 191.64 48,110 -1.14(-0.59%)
Jul 23, 2014 193.26 193.44 190.38 192.78 59,663 -0.54(-0.28%)
Jul 22, 2014 191.88 194.28 190.86 193.32 55,775 +2.52(+1.32%)
Jul 21, 2014 185.88 192.54 185.16 190.80 121,126 +3.96(+2.12%)
Jul 18, 2014 184.02 187.92 184.02 186.84 62,316 +3.06(+1.67%)
Jul 17, 2014 184.86 189.60 183.12 183.78 62,478 -1.74(-0.94%)
Jul 16, 2014 184.80 189.48 181.68 185.52 41,321 +2.22(+1.21%)
Jul 15, 2014 183.84 186.48 180.60 183.30 57,382 -1.80(-0.97%)
Jul 14, 2014 186.18 187.86 184.92 185.10 39,270 +0.48(+0.26%)
Jul 11, 2014 187.38 188.30 182.40 184.62 51,029 -3.06(-1.63%)
Jul 10, 2014 183.54 191.16 180.36 187.68 117,754 -0.06(-0.03%)
Jul 09, 2014 180.54 189.24 180.48 187.74 107,987 +8.10(+4.51%)
Jul 08, 2014 184.98 185.10 176.34 179.64 166,737 -5.46(-2.95%)
Jul 07, 2014 190.68 192.06 184.26 185.10 69,025 -6.60(-3.44%)
Jul 03, 2014 192.72 191.70 191.70 191.70 31,083 +0.36(+0.19%)
Jul 02, 2014 192.18 194.75 190.62 191.34 47,775 -1.32(-0.69%)
Jul 01, 2014 194.16 195.72 192.48 192.66 66,558 -0.30(-0.16%)
Jun 30, 2014 189.48 193.26 188.82 192.96 75,140 +3.48(+1.84%)
Jun 27, 2014 188.88 190.80 188.28 189.48 117,434 -0.48(-0.25%)
Jun 26, 2014 191.70 192.06 188.76 189.96 53,635 -1.38(-0.72%)
Jun 25, 2014 188.34 192.48 187.92 191.34 72,266 +2.10(+1.11%)
Jun 24, 2014 194.22 197.52 189.06 189.24 91,870 -4.92(-2.53%)
Jun 23, 2014 194.88 196.68 193.32 194.16 83,583 +0.36(+0.19%)
Jun 20, 2014 196.20 197.40 193.35 193.80 145,629 -2.16(-1.10%)
Jun 19, 2014 192.24 196.62 190.86 195.96 87,257 +3.96(+2.06%)
Jun 18, 2014 185.10 192.60 183.66 192.00 165,071 +8.22(+4.47%)
Jun 17, 2014 186.42 190.50 182.79 183.78 123,272 -3.90(-2.08%)
Jun 16, 2014 182.10 187.74 182.10 187.68 99,778 +5.76(+3.17%)
Jun 13, 2014 179.88 181.92 178.26 181.92 49,959 +3.18(+1.78%)
Jun 12, 2014 180.00 180.72 178.14 178.74 63,205 -1.20(-0.67%)
Jun 11, 2014 178.26 182.76 176.40 179.94 151,217 +0.42(+0.23%)
Jun 10, 2014 182.40 183.06 179.16 179.52 53,809 -3.30(-1.81%)
Jun 06, 2014 178.26 183.00 178.20 182.82 82,460 +5.16(+2.90%)
Jun 05, 2014 176.10 178.14 175.38 177.66 62,865 +2.28(+1.30%)
Jun 04, 2014 172.32 176.16 170.10 175.38 62,940 +3.06(+1.78%)
Jun 03, 2014 171.42 173.34 170.04 172.32 60,244 +0.06(+0.03%)
Jun 02, 2014 171.06 172.78 168.12 172.26 51,770 +1.98(+1.16%)
May 30, 2014 173.22 174.90 169.32 170.28 70,537 -2.82(-1.63%)
May 29, 2014 173.16 174.42 168.06 173.10 82,113 +0.06(+0.03%)
May 28, 2014 169.86 174.66 169.56 173.04 130,623 +3.42(+2.02%)
May 27, 2014 166.02 170.22 165.06 169.62 111,938 +4.08(+2.46%)
May 23, 2014 166.14 165.54 165.54 165.54 54,183 -0.54(-0.33%)
May 22, 2014 164.28 166.14 162.72 166.08 38,479 +2.64(+1.62%)
May 21, 2014 162.12 164.36 161.82 163.44 87,854 +1.44(+0.89%)
May 20, 2014 163.38 164.10 160.50 162.00 101,063 -2.10(-1.28%)
May 19, 2014 162.96 165.60 162.00 164.10 90,771 -0.30(-0.18%)
May 16, 2014 163.08 164.64 160.50 164.40 99,188 +1.44(+0.88%)
May 15, 2014 170.52 170.52 161.42 162.96 194,315 -7.86(-4.60%)
May 14, 2014 176.04 176.10 170.58 170.82 79,465 -5.88(-3.33%)
May 13, 2014 177.00 178.86 175.38 176.70 98,347 -0.30(-0.17%)
May 12, 2014 174.18 177.90 174.18 177.00 86,066 +3.54(+2.04%)
May 09, 2014 172.80 175.20 171.42 173.46 126,350 +0.18(+0.10%)
May 08, 2014 173.46 179.16 171.60 173.28 205,963 -0.36(-0.21%)
May 07, 2014 170.40 174.60 168.06 173.64 120,832 +3.30(+1.94%)
May 06, 2014 170.58 172.08 168.90 170.34 89,997 -0.72(-0.42%)
May 05, 2014 168.36 171.24 166.92 171.06 75,505 +1.56(+0.92%)
May 02, 2014 166.74 170.28 166.62 169.50 98,429 +3.36(+2.02%)
May 01, 2014 167.70 170.46 164.28 166.14 143,660 -1.92(-1.14%)
Apr 30, 2014 161.40 168.36 160.32 168.06 146,665 +4.08(+2.49%)
Apr 29, 2014 174.00 174.77 159.24 163.98 331,656 -9.12(-5.27%)
Apr 28, 2014 176.04 176.88 169.56 173.10 156,987 -2.22(-1.27%)
Apr 25, 2014 179.76 180.30 173.28 175.32 146,996 -4.80(-2.66%)
Apr 24, 2014 183.06 184.68 179.28 180.12 115,867 -1.80(-0.99%)
Apr 23, 2014 181.44 184.38 180.00 181.92 58,429 +0.90(+0.50%)
Apr 22, 2014 177.06 184.38 175.62 181.02 116,893 +4.26(+2.41%)
Apr 21, 2014 175.08 178.56 174.96 176.76 98,482 +1.08(+0.61%)
Apr 17, 2014 177.00 175.68 175.68 175.68 125,650 -1.32(-0.75%)
Apr 16, 2014 176.64 178.74 175.08 177.00 110,474 +1.80(+1.03%)
Apr 15, 2014 173.22 175.68 169.02 175.20 105,891 +3.00(+1.74%)
Apr 14, 2014 172.86 177.72 169.98 172.20 98,027 +0.72(+0.42%)
Apr 11, 2014 167.22 173.04 166.80 171.48 99,259 +2.52(+1.49%)
Apr 10, 2014 175.14 176.21 167.88 168.96 103,686 -6.42(-3.66%)
Apr 09, 2014 172.02 175.68 169.98 175.38 162,395 +3.72(+2.17%)
Apr 08, 2014 161.94 171.90 161.94 171.66 162,358 +9.78(+6.04%)
Apr 07, 2014 166.50 167.88 158.64 161.88 117,440 -3.36(-2.03%)
Apr 04, 2014 165.00 166.50 161.70 165.24 99,201 +1.26(+0.77%)
Apr 03, 2014 169.02 169.26 163.05 163.98 77,268 -4.68(-2.77%)
Apr 02, 2014 167.82 168.90 166.62 168.66 47,674 +0.60(+0.36%)
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.