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, 2010 7.740 7.740 7.260 7.620 173,886 -0.30(-3.79%)
Mar 30, 2010 7.740 7.920 7.440 7.920 45,428 +0.18(+2.33%)
Mar 29, 2010 7.680 8.040 7.560 7.740 28,696 +0.12(+1.57%)
Mar 26, 2010 7.980 8.040 7.380 7.620 77,142 -0.36(-4.51%)
Mar 25, 2010 8.040 8.136 7.980 7.980 19,805 -0.06(-0.75%)
Mar 24, 2010 8.220 8.280 7.920 8.040 24,913 -0.24(-2.90%)
Mar 23, 2010 8.280 8.280 7.980 8.280 14,367 +0.00(+0.00%)
Mar 22, 2010 7.980 8.394 7.920 8.280 16,601 +0.24(+2.99%)
Mar 19, 2010 8.160 8.460 8.040 8.040 28,397 -0.25(-2.99%)
Mar 18, 2010 8.700 8.700 8.280 8.288 18,049 -0.29(-3.41%)
Mar 17, 2010 8.460 8.640 8.400 8.580 17,809 +0.00(+0.00%)
Mar 16, 2010 8.400 8.580 8.100 8.580 29,627 +0.36(+4.38%)
Mar 15, 2010 8.340 8.400 8.220 8.220 48,739 -0.48(-5.52%)
Mar 12, 2010 8.400 9.600 8.400 8.700 168,799 +0.30(+3.61%)
Mar 11, 2010 8.280 8.400 8.100 8.397 11,478 -0.00(-0.04%)
Mar 10, 2010 8.340 8.520 8.220 8.400 26,319 +0.06(+0.72%)
Mar 09, 2010 8.220 8.400 8.160 8.340 19,137 +0.11(+1.31%)
Mar 08, 2010 8.100 8.400 8.100 8.232 47,601 +0.01(+0.15%)
Mar 05, 2010 8.100 8.340 8.040 8.220 12,941 +0.00(+0.00%)
Mar 04, 2010 8.400 8.436 7.800 8.220 36,396 -0.06(-0.72%)
Mar 03, 2010 8.100 8.340 7.800 8.280 39,579 +0.24(+3.02%)
Mar 02, 2010 7.560 8.340 7.440 8.037 63,654 +0.42(+5.47%)
Mar 01, 2010 7.980 8.100 7.500 7.620 41,395 -0.48(-5.93%)
Feb 26, 2010 8.220 8.220 7.980 8.100 9,097 +0.00(+0.00%)
Feb 25, 2010 7.860 8.169 7.860 8.100 6,180 +0.00(+0.00%)
Feb 24, 2010 8.100 8.340 7.920 8.100 18,312 +0.12(+1.50%)
Feb 23, 2010 8.460 8.460 7.920 7.980 40,151 -0.60(-6.99%)
Feb 22, 2010 8.820 8.996 8.340 8.580 15,969 -0.36(-4.03%)
Feb 19, 2010 9.180 9.180 8.808 8.940 14,241 -0.06(-0.67%)
Feb 18, 2010 8.640 9.060 8.520 9.000 29,450 +0.18(+2.04%)
Feb 17, 2010 8.880 8.880 8.160 8.820 8,873 +0.12(+1.38%)
Feb 16, 2010 8.760 8.880 8.400 8.700 16,405 -0.06(-0.68%)
Feb 12, 2010 8.640 8.760 8.760 8.760 8,600 +0.18(+2.10%)
Feb 11, 2010 8.700 8.760 8.520 8.580 15,207 -0.12(-1.38%)
Feb 10, 2010 8.940 8.940 8.340 8.700 18,502 -0.12(-1.36%)
Feb 09, 2010 8.700 8.940 8.160 8.820 26,893 +0.48(+5.76%)
Feb 08, 2010 7.980 8.640 7.800 8.340 40,320 +0.48(+6.11%)
Feb 05, 2010 7.620 7.980 7.200 7.860 51,078 +0.24(+3.15%)
Feb 04, 2010 7.980 7.980 7.560 7.620 31,865 -0.48(-5.93%)
Feb 03, 2010 8.760 8.760 7.920 8.100 45,758 -0.54(-6.25%)
Feb 02, 2010 8.820 8.940 8.460 8.640 22,038 -0.18(-2.04%)
Feb 01, 2010 9.060 9.060 8.700 8.820 22,856 -0.06(-0.68%)
Jan 29, 2010 9.180 9.306 8.700 8.880 39,664 +0.30(+3.50%)
Jan 28, 2010 8.580 9.240 8.100 8.580 57,228 +0.00(+0.00%)
Jan 27, 2010 8.700 8.874 8.460 8.580 23,834 -0.36(-4.03%)
Jan 26, 2010 9.060 9.060 8.580 8.940 38,760 -0.42(-4.49%)
Jan 25, 2010 9.900 10.44 8.700 9.360 76,394 -0.54(-5.45%)
Jan 22, 2010 10.50 10.56 9.660 9.900 51,556 -0.42(-4.07%)
Jan 21, 2010 10.74 11.40 10.32 10.32 97,449 -0.60(-5.49%)
Jan 20, 2010 10.74 11.04 10.26 10.92 52,150 +0.30(+2.82%)
Jan 19, 2010 10.56 10.86 10.02 10.62 62,134 +0.42(+4.12%)
Jan 15, 2010 10.50 10.20 10.20 10.20 47,133 +0.18(+1.80%)
Jan 14, 2010 10.80 10.86 9.900 10.02 75,167 -0.42(-4.02%)
Jan 13, 2010 10.62 10.62 9.660 10.44 105,822 +0.78(+8.07%)
Jan 12, 2010 9.660 10.62 9.300 9.660 137,441 -0.36(-3.59%)
Jan 11, 2010 9.600 10.08 9.119 10.02 104,766 +0.42(+4.37%)
Jan 08, 2010 9.720 9.720 9.000 9.600 61,537 -0.30(-3.03%)
Jan 07, 2010 9.180 9.900 8.160 9.900 82,451 +0.84(+9.27%)
Jan 06, 2010 10.02 10.02 8.820 9.060 160,860 -0.84(-8.48%)
Jan 05, 2010 7.920 10.08 7.800 9.900 384,149 +1.80(+22.22%)
Jan 04, 2010 8.040 8.100 7.440 8.100 122,107 +0.06(+0.75%)
Dec 31, 2009 7.560 8.040 8.040 8.040 97,150 +0.44(+5.80%)
Dec 30, 2009 8.460 8.700 7.440 7.600 122,133 -0.62(-7.55%)
Dec 29, 2009 9.540 9.540 7.800 8.220 208,152 -0.78(-8.67%)
Dec 28, 2009 8.340 9.720 8.220 9.000 678,471 +1.20(+15.38%)
Dec 24, 2009 6.360 8.700 6.180 7.800 689,779 +1.50(+23.81%)
Dec 23, 2009 6.120 6.360 5.940 6.300 62,597 +0.33(+5.53%)
Dec 22, 2009 6.540 6.540 5.760 5.970 82,077 -0.15(-2.45%)
Dec 21, 2009 6.240 6.299 6.060 6.120 68,160 +0.00(+0.00%)
Dec 18, 2009 6.600 6.600 6.120 6.120 49,463 -0.48(-7.27%)
Dec 17, 2009 6.660 6.720 6.420 6.600 35,773 -0.18(-2.65%)
Dec 16, 2009 6.720 6.840 6.599 6.780 56,776 +0.24(+3.67%)
Dec 15, 2009 6.120 6.540 6.120 6.540 60,348 +0.18(+2.83%)
Dec 14, 2009 6.359 6.420 6.180 6.360 65,553 -0.18(-2.75%)
Dec 11, 2009 7.020 7.200 6.480 6.540 70,547 -0.30(-4.38%)
Dec 10, 2009 6.840 7.200 6.420 6.839 110,108 +0.30(+4.58%)
Dec 09, 2009 6.420 6.720 6.300 6.540 52,963 +0.18(+2.83%)
Dec 08, 2009 6.120 6.564 6.120 6.360 37,498 +0.06(+0.95%)
Dec 07, 2009 6.000 6.480 6.000 6.300 46,156 +0.00(+0.00%)
Dec 04, 2009 6.480 6.600 6.000 6.300 81,601 -0.12(-1.87%)
Dec 03, 2009 6.600 6.660 6.300 6.420 50,511 -0.18(-2.73%)
Dec 02, 2009 7.140 7.140 6.540 6.600 74,258 -0.30(-4.35%)
Dec 01, 2009 6.840 7.200 6.540 6.900 83,106 -0.06(-0.86%)
Nov 30, 2009 7.260 7.260 6.900 6.960 39,404 -0.24(-3.33%)
Nov 27, 2009 7.140 7.260 7.020 7.200 7,483 -0.12(-1.64%)
Nov 25, 2009 7.260 7.320 7.080 7.320 26,105 +0.18(+2.52%)
Nov 24, 2009 7.020 7.260 6.900 7.140 47,646 -0.12(-1.65%)
Nov 23, 2009 7.620 7.800 7.140 7.260 34,389 -0.36(-4.72%)
Nov 20, 2009 7.620 7.620 7.260 7.620 30,390 -0.18(-2.31%)
Nov 19, 2009 7.020 7.800 6.900 7.800 65,889 +0.60(+8.33%)
Nov 18, 2009 7.260 7.740 7.140 7.200 76,639 -0.48(-6.25%)
Nov 17, 2009 8.700 8.880 6.900 7.680 387,097 -2.16(-21.95%)
Nov 16, 2009 10.14 10.20 9.780 9.840 31,278 +0.00(+0.00%)
Nov 13, 2009 9.780 9.900 9.600 9.840 29,124 +0.06(+0.61%)
Nov 12, 2009 9.600 10.02 9.600 9.780 16,973 +0.18(+1.87%)
Nov 11, 2009 9.840 9.900 9.600 9.600 41,932 -0.12(-1.23%)
Nov 10, 2009 10.08 10.38 9.720 9.720 74,304 -0.66(-6.36%)
Nov 09, 2009 10.38 10.56 9.960 10.38 34,149 +0.12(+1.17%)
Nov 06, 2009 10.02 10.56 9.959 10.26 36,620 +0.24(+2.40%)
Nov 05, 2009 10.62 10.68 9.720 10.02 53,397 +0.12(+1.21%)
Nov 04, 2009 10.68 10.68 9.900 9.900 29,725 -0.78(-7.30%)
Nov 03, 2009 9.300 10.74 9.300 10.68 72,180 +1.14(+11.95%)
Nov 02, 2009 9.900 10.26 9.180 9.540 94,158 -0.12(-1.24%)
Oct 30, 2009 11.28 11.28 9.600 9.660 99,554 -1.14(-10.56%)
Oct 29, 2009 10.26 11.10 10.14 10.80 50,803 +0.54(+5.26%)
Oct 28, 2009 10.74 10.92 9.900 10.26 108,735 -0.60(-5.52%)
Oct 27, 2009 11.40 11.40 10.86 10.86 64,364 -0.54(-4.74%)
Oct 26, 2009 12.06 12.30 10.92 11.40 108,453 -0.84(-6.86%)
Oct 23, 2009 12.42 12.42 12.00 12.24 71,590 -0.78(-5.99%)
Oct 22, 2009 12.24 13.08 12.24 13.02 59,822 +0.54(+4.33%)
Oct 21, 2009 12.84 12.96 12.36 12.48 45,378 -0.66(-5.02%)
Oct 20, 2009 12.24 13.14 12.24 13.14 111,715 +0.54(+4.29%)
Oct 19, 2009 13.68 13.80 12.42 12.60 131,103 -1.32(-9.48%)
Oct 16, 2009 14.34 14.46 13.62 13.92 134,012 -0.42(-2.93%)
Oct 15, 2009 13.26 14.34 12.84 14.34 218,835 +1.08(+8.14%)
Oct 14, 2009 12.84 13.26 12.48 13.26 74,648 +0.48(+3.76%)
Oct 13, 2009 12.96 13.08 12.18 12.78 68,841 -0.12(-0.93%)
Oct 12, 2009 13.20 13.38 12.72 12.90 68,324 +0.12(+0.94%)
Oct 09, 2009 13.02 13.62 12.78 12.78 100,632 -0.06(-0.47%)
Oct 08, 2009 12.30 13.14 12.18 12.84 139,451 +0.72(+5.94%)
Oct 07, 2009 12.36 12.42 11.94 12.12 32,662 -0.12(-0.98%)
Oct 06, 2009 12.00 12.42 11.88 12.24 80,694 +0.18(+1.49%)
Oct 05, 2009 12.42 12.60 11.88 12.06 60,015 -0.78(-6.07%)
Oct 02, 2009 11.10 12.84 10.80 12.84 74,839 +1.02(+8.63%)
Oct 01, 2009 12.18 12.42 11.28 11.82 114,641 -0.54(-4.37%)
Sep 30, 2009 13.92 13.92 12.06 12.36 61,074 +0.18(+1.48%)
Sep 29, 2009 12.36 12.60 12.00 12.18 34,724 -0.12(-0.98%)
Sep 28, 2009 12.54 12.60 12.12 12.30 30,809 -0.12(-0.97%)
Sep 25, 2009 12.60 12.96 12.12 12.42 78,642 +0.06(+0.49%)
Sep 24, 2009 13.26 13.50 11.46 12.36 136,937 -0.90(-6.79%)
Sep 23, 2009 13.92 13.98 13.20 13.26 85,275 -0.24(-1.78%)
Sep 22, 2009 13.14 13.80 12.84 13.50 139,138 +0.78(+6.13%)
Sep 21, 2009 12.06 13.20 12.06 12.72 55,243 +0.00(+0.00%)
Sep 18, 2009 12.60 13.08 12.24 12.72 63,483 -0.36(-2.75%)
Sep 17, 2009 14.40 14.64 11.70 13.08 224,385 -1.26(-8.78%)
Sep 16, 2009 13.98 15.54 13.50 14.34 298,615 +0.72(+5.28%)
Sep 15, 2009 12.90 14.22 11.82 13.62 357,884 +1.26(+10.19%)
Sep 14, 2009 12.18 12.84 11.16 12.36 107,971 +0.54(+4.57%)
Sep 11, 2009 12.42 13.08 11.52 11.82 164,729 -0.72(-5.74%)
Sep 10, 2009 11.10 12.96 10.84 12.54 276,432 +1.50(+13.59%)
Sep 09, 2009 10.14 11.40 10.14 11.04 295,868 +0.84(+8.24%)
Sep 08, 2009 10.68 10.68 9.840 10.20 52,606 +0.54(+5.59%)
Sep 04, 2009 9.960 9.960 9.360 9.660 30,712 -0.06(-0.62%)
Sep 03, 2009 9.720 9.780 9.360 9.720 27,421 +0.24(+2.53%)
Sep 02, 2009 9.360 9.720 9.300 9.480 34,912 -0.30(-3.07%)
Sep 01, 2009 9.720 10.44 9.240 9.780 121,167 +0.00(+0.00%)
Aug 31, 2009 9.900 10.14 9.720 9.780 48,179 -0.60(-5.78%)
Aug 28, 2009 10.92 10.92 10.26 10.38 31,893 -0.18(-1.70%)
Aug 27, 2009 10.26 10.74 9.960 10.56 50,172 +0.18(+1.73%)
Aug 26, 2009 9.720 10.38 9.720 10.38 29,151 +0.42(+4.22%)
Aug 25, 2009 10.44 10.74 9.900 9.960 42,786 -0.42(-4.05%)
Aug 24, 2009 10.26 10.74 10.32 10.38 53,806 +0.12(+1.17%)
Aug 21, 2009 10.02 10.74 10.02 10.26 83,168 +0.27(+2.70%)
Aug 20, 2009 10.32 10.52 9.900 9.990 27,698 -0.45(-4.31%)
Aug 19, 2009 10.32 10.86 10.32 10.44 36,552 -0.42(-3.87%)
Aug 18, 2009 9.600 10.86 9.600 10.86 83,457 +1.45(+15.36%)
Aug 17, 2009 9.720 9.732 9.300 9.414 95,780 -0.61(-6.05%)
Aug 14, 2009 10.32 10.68 9.780 10.02 96,720 -0.54(-5.11%)
Aug 13, 2009 11.04 11.46 10.32 10.56 119,078 -0.60(-5.38%)
Aug 12, 2009 11.04 11.52 10.80 11.16 87,484 +0.12(+1.09%)
Aug 11, 2009 11.82 12.60 10.44 11.04 307,403 -2.76(-20.00%)
Aug 10, 2009 12.96 14.40 12.25 13.80 141,686 +0.66(+5.02%)
Aug 07, 2009 12.00 13.14 12.00 13.14 101,567 +1.32(+11.17%)
Aug 06, 2009 12.60 12.72 11.16 11.82 104,016 -0.66(-5.29%)
Aug 05, 2009 12.12 12.48 11.70 12.48 56,884 +0.54(+4.52%)
Aug 04, 2009 11.88 12.30 11.70 11.94 56,076 -0.30(-2.45%)
Aug 03, 2009 11.58 12.54 11.40 12.24 97,428 +0.96(+8.51%)
Jul 31, 2009 11.28 11.46 11.03 11.28 18,618 +0.18(+1.62%)
Jul 30, 2009 11.40 11.88 10.92 11.10 57,424 -0.12(-1.07%)
Jul 29, 2009 11.46 11.82 11.10 11.22 29,605 -0.60(-5.08%)
Jul 28, 2009 12.30 12.54 11.16 11.82 57,447 -0.48(-3.90%)
Jul 27, 2009 11.70 12.60 11.58 12.30 84,014 +0.72(+6.21%)
Jul 24, 2009 11.58 11.94 10.86 11.58 68,265 +0.42(+3.77%)
Jul 23, 2009 10.68 11.46 10.20 11.16 82,368 +0.66(+6.29%)
Jul 22, 2009 10.50 10.80 9.900 10.50 65,452 -0.54(-4.89%)
Jul 21, 2009 11.10 11.28 10.44 11.04 44,329 +0.00(+0.00%)
Jul 20, 2009 10.92 11.04 10.32 11.04 57,245 +0.90(+8.88%)
Jul 17, 2009 10.14 10.62 9.885 10.14 52,619 +0.18(+1.81%)
Jul 16, 2009 9.480 10.38 9.360 9.960 54,404 +0.06(+0.61%)
Jul 15, 2009 10.80 11.22 9.480 9.900 115,427 -0.48(-4.62%)
Jul 14, 2009 9.780 10.74 9.060 10.38 78,765 +1.14(+12.34%)
Jul 13, 2009 8.700 9.360 8.640 9.240 56,789 +0.78(+9.22%)
Jul 10, 2009 9.180 9.180 8.280 8.460 108,042 -0.72(-7.84%)
Jul 09, 2009 9.780 10.20 9.120 9.180 121,620 -0.66(-6.71%)
Jul 08, 2009 10.20 10.32 9.480 9.840 90,929 -0.12(-1.20%)
Jul 07, 2009 10.38 10.62 9.600 9.960 81,381 -0.30(-2.92%)
Jul 06, 2009 10.80 11.40 10.20 10.26 100,875 -1.02(-9.04%)
Jul 02, 2009 12.06 12.06 11.28 11.28 63,920 -0.60(-5.05%)
Jul 01, 2009 11.88 12.36 11.76 11.88 58,363 -0.30(-2.46%)
Jun 30, 2009 12.00 12.18 11.28 12.18 96,567 +0.54(+4.64%)
Jun 29, 2009 11.64 12.00 11.40 11.64 71,284 +0.36(+3.19%)
Jun 26, 2009 12.30 12.42 11.28 11.28 451,126 -0.90(-7.39%)
Jun 25, 2009 11.88 12.30 11.52 12.18 83,858 +0.78(+6.84%)
Jun 24, 2009 11.94 12.60 11.16 11.40 89,254 -0.36(-3.06%)
Jun 23, 2009 12.72 12.72 11.16 11.76 124,200 +0.06(+0.51%)
Jun 22, 2009 13.20 13.20 11.70 11.70 173,214 -1.80(-13.33%)
Jun 19, 2009 13.56 14.22 13.14 13.50 116,955 -0.18(-1.32%)
Jun 18, 2009 13.74 13.98 13.26 13.68 56,903 -0.06(-0.44%)
Jun 17, 2009 14.46 14.88 13.38 13.74 101,190 -0.84(-5.76%)
Jun 16, 2009 15.60 15.84 14.10 14.58 104,236 -0.42(-2.80%)
Jun 15, 2009 15.90 15.90 14.64 15.00 109,603 -0.96(-6.02%)
Jun 12, 2009 16.44 16.92 15.42 15.96 138,946 -0.66(-3.97%)
Jun 11, 2009 17.16 17.88 15.96 16.62 269,489 -0.48(-2.81%)
Jun 10, 2009 13.98 17.28 13.98 17.10 534,376 +3.42(+25.00%)
Jun 09, 2009 13.98 14.40 13.02 13.68 98,147 +0.24(+1.79%)
Jun 08, 2009 13.56 13.68 12.96 13.44 83,024 -0.66(-4.68%)
Jun 05, 2009 14.52 14.52 13.74 14.10 87,179 -0.24(-1.67%)
Jun 04, 2009 14.94 14.94 13.74 14.34 118,707 +0.30(+2.14%)
Jun 03, 2009 15.54 15.54 13.80 14.04 115,879 -1.02(-6.77%)
Jun 02, 2009 14.40 15.24 13.74 15.06 218,391 +0.60(+4.15%)
Jun 01, 2009 12.84 14.64 12.84 14.46 256,478 +1.86(+14.76%)
May 29, 2009 12.72 13.62 11.88 12.60 188,982 -0.12(-0.94%)
May 28, 2009 12.72 13.44 12.60 12.72 69,803 +0.00(+0.00%)
May 27, 2009 13.62 13.62 12.66 12.72 63,015 -1.08(-7.83%)
May 26, 2009 12.12 14.10 11.88 13.80 112,892 +1.56(+12.75%)
May 22, 2009 12.60 13.04 12.00 12.24 50,589 -0.30(-2.39%)
May 21, 2009 12.60 12.66 11.46 12.54 77,158 +0.06(+0.48%)
May 20, 2009 13.02 14.04 12.36 12.48 102,366 +0.18(+1.46%)
May 19, 2009 11.88 12.66 11.28 12.30 67,799 +0.42(+3.54%)
May 18, 2009 11.64 12.30 11.40 11.88 73,281 +0.30(+2.59%)
May 15, 2009 12.72 12.89 10.80 11.58 131,127 -1.20(-9.39%)
May 14, 2009 12.36 13.38 11.52 12.78 82,520 +0.48(+3.90%)
May 13, 2009 13.74 13.98 12.30 12.30 116,075 -1.92(-13.50%)
May 12, 2009 14.40 15.78 13.20 14.22 91,581 +0.06(+0.42%)
May 11, 2009 15.00 15.30 13.86 14.16 83,302 -0.84(-5.60%)
May 08, 2009 13.80 15.44 12.72 15.00 289,121 +1.08(+7.76%)
May 07, 2009 16.26 16.50 13.56 13.92 247,809 -3.66(-20.82%)
May 06, 2009 19.80 19.80 15.72 17.58 208,370 -1.14(-6.09%)
May 05, 2009 17.16 19.50 15.90 18.72 284,497 +2.22(+13.45%)
May 04, 2009 16.29 16.50 15.90 16.50 262,187 +3.06(+22.77%)
May 01, 2009 12.72 14.45 12.18 13.44 94,492 +1.02(+8.21%)
Apr 30, 2009 13.56 13.80 11.58 12.42 82,552 -1.08(-8.00%)
Apr 29, 2009 13.32 13.92 13.08 13.50 45,637 +0.30(+2.27%)
Apr 28, 2009 12.60 13.68 12.60 13.20 23,483 +0.12(+0.92%)
Apr 27, 2009 12.66 13.68 12.60 13.08 44,299 +0.12(+0.93%)
Apr 24, 2009 14.40 14.40 12.84 12.96 74,428 -0.60(-4.42%)
Apr 23, 2009 13.86 14.27 12.84 13.56 52,482 -0.24(-1.74%)
Apr 22, 2009 14.10 14.40 13.32 13.80 112,506 -0.42(-2.95%)
Apr 21, 2009 12.84 14.70 12.60 14.22 56,617 +1.32(+10.23%)
Apr 20, 2009 15.48 15.68 12.66 12.90 116,054 -3.54(-21.53%)
Apr 17, 2009 13.92 16.50 13.50 16.44 176,561 +2.58(+18.61%)
Apr 16, 2009 12.30 14.10 12.12 13.86 106,809 +1.86(+15.50%)
Apr 15, 2009 11.34 12.48 10.92 12.00 136,722 +0.66(+5.82%)
Apr 14, 2009 10.08 11.94 9.780 11.34 111,072 +1.02(+9.88%)
Apr 13, 2009 9.420 10.50 9.300 10.32 63,066 +0.72(+7.50%)
Apr 09, 2009 10.50 10.50 9.240 9.600 72,050 +0.36(+3.90%)
Apr 08, 2009 9.060 9.540 8.820 9.240 33,981 +0.36(+4.05%)
Apr 07, 2009 9.300 9.720 8.700 8.880 44,934 -0.66(-6.92%)
Apr 06, 2009 9.540 9.840 8.880 9.540 42,812 +0.00(+0.00%)
Apr 03, 2009 9.180 9.780 9.180 9.540 28,983 -0.12(-1.24%)
Apr 02, 2009 9.300 10.80 9.300 9.660 100,532 +0.96(+11.03%)
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.