Indicators

Flotek Industries (NY: FTK )

3.600 -0.130 (-3.49%)

Official Closing Price Updated: 7:00 PM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
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%)

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.