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

Flotek Industries (NY: FTK )

3.850 +0.230 (+6.35%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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 (%)
May 31, 2006 31.88 32.70 31.12 32.12 14,766 -0.12(-0.37%)
May 30, 2006 34.88 34.88 31.50 32.23 4,433 -2.56(-7.37%)
May 26, 2006 33.75 35.10 33.00 34.80 5,433 +0.72(+2.11%)
May 25, 2006 30.60 34.17 30.54 34.08 8,133 +3.33(+10.83%)
May 24, 2006 31.27 31.59 30.70 30.75 14,333 -0.52(-1.68%)
May 23, 2006 31.88 33.00 31.27 31.27 10,266 -0.08(-0.24%)
May 22, 2006 33.55 33.55 30.57 31.35 19,933 -2.58(-7.60%)
May 19, 2006 34.50 34.65 32.69 33.93 12,766 -0.05(-0.13%)
May 18, 2006 34.20 34.50 32.92 33.98 11,000 -0.52(-1.52%)
May 17, 2006 35.62 36.52 34.23 34.50 10,733 -0.57(-1.63%)
May 16, 2006 35.88 36.00 34.56 35.07 23,466 +0.95(+2.77%)
May 15, 2006 36.30 36.60 33.15 34.12 60,633 -4.05(-10.61%)
May 12, 2006 41.64 41.64 36.31 38.17 98,666 -3.53(-8.45%)
May 11, 2006 41.82 41.87 41.41 41.70 8,066 -0.07(-0.18%)
May 10, 2006 41.40 41.77 38.48 41.77 36,900 -1.12(-2.62%)
May 09, 2006 42.23 42.90 41.37 42.90 3,766 +0.90(+2.14%)
May 08, 2006 42.52 42.52 41.62 42.00 5,500 -0.52(-1.23%)
May 05, 2006 42.45 43.50 42.10 42.52 7,400 -0.24(-0.56%)
May 04, 2006 43.12 43.12 41.10 42.77 5,433 +0.45(+1.06%)
May 03, 2006 42.38 43.20 41.66 42.31 9,133 -0.32(-0.74%)
May 02, 2006 44.25 44.48 42.62 42.63 14,300 -1.42(-3.23%)
May 01, 2006 43.12 44.22 43.12 44.05 6,333 +0.55(+1.28%)
Apr 28, 2006 42.00 43.88 41.15 43.50 10,133 +1.20(+2.84%)
Apr 27, 2006 42.90 42.90 39.38 42.30 18,733 -0.90(-2.08%)
Apr 26, 2006 43.27 43.35 41.77 43.20 11,366 -0.33(-0.76%)
Apr 25, 2006 44.85 46.12 42.84 43.53 29,466 -1.12(-2.52%)
Apr 24, 2006 44.85 44.88 44.33 44.66 14,500 +0.08(+0.17%)
Apr 21, 2006 42.98 45.00 42.68 44.58 32,933 +1.90(+4.45%)
Apr 20, 2006 42.23 43.50 41.33 42.68 12,600 +0.68(+1.62%)
Apr 19, 2006 41.77 42.08 41.02 42.00 5,266 +0.22(+0.52%)
Apr 18, 2006 41.77 42.52 41.22 41.78 9,700 -0.20(-0.49%)
Apr 17, 2006 42.30 43.06 41.70 41.98 5,000 -0.16(-0.39%)
Apr 13, 2006 42.23 42.23 41.33 42.15 4,100 -0.08(-0.18%)
Apr 12, 2006 42.45 43.35 41.25 42.23 10,666 -0.38(-0.88%)
Apr 11, 2006 42.00 43.32 41.66 42.60 11,766 +0.60(+1.43%)
Apr 10, 2006 41.87 42.15 40.63 42.00 6,633 +0.88(+2.15%)
Apr 07, 2006 42.00 43.50 40.50 41.12 13,266 -0.77(-1.83%)
Apr 06, 2006 40.89 41.92 40.58 41.88 16,833 +1.30(+3.22%)
Apr 05, 2006 38.09 40.88 38.09 40.58 20,133 +2.48(+6.50%)
Apr 04, 2006 38.16 38.20 37.73 38.10 6,133 -0.07(-0.20%)
Apr 03, 2006 37.74 38.40 37.50 38.17 6,433 +0.52(+1.39%)
Mar 31, 2006 37.35 37.80 37.35 37.65 7,366 +0.03(+0.08%)
Mar 30, 2006 38.25 38.85 37.50 37.62 4,600 -0.50(-1.30%)
Mar 29, 2006 38.38 38.40 37.88 38.12 2,000 -0.27(-0.70%)
Mar 28, 2006 38.55 39.00 38.17 38.38 2,533 +0.13(+0.35%)
Mar 27, 2006 38.85 39.00 38.04 38.25 5,566 -0.38(-0.97%)
Mar 24, 2006 38.40 38.62 38.06 38.62 12,766 +0.60(+1.58%)
Mar 23, 2006 37.50 38.12 37.50 38.02 1,600 +0.52(+1.40%)
Mar 22, 2006 37.73 37.88 37.05 37.50 8,866 -0.23(-0.60%)
Mar 21, 2006 36.75 38.62 35.70 37.73 9,266 +0.90(+2.44%)
Mar 20, 2006 38.40 38.40 36.15 36.83 9,133 -1.72(-4.47%)
Mar 17, 2006 39.30 39.45 38.55 38.55 3,433 -0.60(-1.53%)
Mar 16, 2006 39.52 40.05 38.62 39.15 19,100 +0.60(+1.56%)
Mar 15, 2006 35.85 38.55 35.85 38.55 21,000 +2.53(+7.04%)
Mar 14, 2006 35.92 36.75 35.25 36.02 8,733 -0.39(-1.07%)
Mar 13, 2006 36.30 37.14 33.83 36.41 17,766 +0.11(+0.29%)
Mar 10, 2006 36.75 36.75 34.50 36.30 8,933 -0.68(-1.83%)
Mar 09, 2006 38.25 40.20 36.45 36.98 21,700 +0.08(+0.20%)
Mar 08, 2006 37.20 37.20 36.23 36.90 10,600 -0.32(-0.85%)
Mar 07, 2006 38.48 38.48 37.20 37.22 7,000 -1.26(-3.27%)
Mar 06, 2006 38.25 38.70 38.25 38.48 3,366 +0.23(+0.59%)
Mar 03, 2006 38.40 38.70 36.96 38.25 6,200 +0.00(+0.00%)
Mar 02, 2006 38.92 39.67 38.10 38.25 13,100 -0.45(-1.16%)
Mar 01, 2006 39.00 39.00 37.76 38.70 7,733 -0.13(-0.35%)
Feb 28, 2006 39.00 39.30 38.67 38.84 5,300 -0.16(-0.42%)
Feb 27, 2006 39.98 40.42 38.70 39.00 7,066 -0.98(-2.44%)
Feb 24, 2006 39.26 40.95 39.26 39.98 4,900 +1.02(+2.62%)
Feb 23, 2006 38.07 39.00 36.90 38.95 7,366 +1.18(+3.14%)
Feb 22, 2006 39.23 39.38 36.99 37.77 8,366 -1.23(-3.15%)
Feb 21, 2006 40.12 41.23 38.40 39.00 15,366 -0.39(-0.99%)
Feb 17, 2006 35.25 40.80 35.25 39.39 19,500 +4.14(+11.74%)
Feb 16, 2006 34.42 36.00 34.42 35.25 7,933 +1.01(+2.93%)
Feb 15, 2006 34.20 35.40 34.09 34.24 16,033 +0.34(+1.02%)
Feb 14, 2006 35.62 35.85 33.90 33.90 21,566 -1.80(-5.04%)
Feb 13, 2006 36.45 37.42 35.40 35.70 6,633 -1.48(-3.99%)
Feb 10, 2006 36.30 37.50 34.05 37.19 30,300 +0.60(+1.64%)
Feb 09, 2006 38.10 39.52 36.59 36.59 26,066 -1.52(-3.98%)
Feb 08, 2006 39.00 39.00 37.59 38.10 12,500 -0.52(-1.36%)
Feb 07, 2006 42.30 42.52 38.33 38.62 15,400 -3.36(-8.00%)
Feb 06, 2006 41.48 43.58 41.48 41.98 26,100 +0.51(+1.23%)
Feb 03, 2006 41.62 41.92 40.27 41.48 6,300 -0.52(-1.25%)
Feb 02, 2006 43.20 44.62 41.70 42.00 31,566 -0.98(-2.27%)
Feb 01, 2006 42.00 44.70 40.50 42.98 17,633 +0.98(+2.32%)
Jan 31, 2006 40.65 42.38 40.58 42.00 21,133 +1.50(+3.70%)
Jan 30, 2006 40.06 40.80 40.05 40.50 15,466 +0.45(+1.12%)
Jan 27, 2006 39.90 40.50 39.75 40.05 7,466 -0.12(-0.30%)
Jan 26, 2006 40.05 40.30 39.83 40.17 4,966 -0.09(-0.22%)
Jan 25, 2006 40.50 40.50 39.67 40.26 31,233 +0.13(+0.34%)
Jan 24, 2006 40.88 40.88 39.80 40.12 8,900 -0.38(-0.93%)
Jan 23, 2006 38.77 41.48 38.77 40.50 17,466 +1.03(+2.62%)
Jan 20, 2006 39.75 39.83 39.30 39.47 7,000 -0.25(-0.64%)
Jan 19, 2006 39.52 40.05 39.23 39.72 9,200 -0.16(-0.41%)
Jan 18, 2006 39.75 40.27 38.62 39.88 25,766 +0.88(+2.27%)
Jan 17, 2006 35.48 39.00 35.33 39.00 18,166 +3.73(+10.59%)
Jan 13, 2006 37.35 38.23 34.12 35.27 36,900 -1.78(-4.82%)
Jan 12, 2006 36.00 38.02 36.00 37.05 47,633 +2.55(+7.39%)
Jan 11, 2006 32.00 35.25 31.95 34.50 33,266 +2.57(+8.03%)
Jan 10, 2006 31.20 32.55 31.20 31.93 14,933 +0.87(+2.80%)
Jan 09, 2006 31.50 32.72 30.90 31.07 15,400 -0.06(-0.19%)
Jan 06, 2006 29.02 31.12 29.02 31.12 34,500 +2.10(+7.24%)
Jan 05, 2006 28.43 29.02 28.43 29.02 29,333 +0.60(+2.11%)
Jan 04, 2006 28.43 28.50 28.12 28.43 50,600 +0.05(+0.16%)
Jan 03, 2006 28.05 28.43 27.75 28.38 7,700 +0.40(+1.45%)
Dec 30, 2005 27.75 27.98 27.75 27.98 4,700 +0.23(+0.81%)
Dec 29, 2005 27.15 27.75 26.77 27.75 4,866 +0.45(+1.65%)
Dec 28, 2005 28.20 28.20 26.66 27.30 10,600 -0.90(-3.19%)
Dec 27, 2005 28.38 28.38 27.90 28.20 3,233 -0.15(-0.53%)
Dec 23, 2005 28.35 28.35 28.20 28.35 1,500 +0.15(+0.53%)
Dec 22, 2005 28.20 28.35 28.20 28.20 1,866 +0.07(+0.27%)
Dec 21, 2005 27.90 28.50 27.90 28.12 2,500 +0.38(+1.35%)
Dec 20, 2005 27.75 27.75 27.60 27.75 1,900 +0.00(+0.00%)
Dec 19, 2005 27.68 27.82 27.68 27.75 5,833 -0.07(-0.27%)
Dec 16, 2005 27.45 27.82 27.45 27.82 500 +0.37(+1.37%)
Dec 15, 2005 27.90 27.98 27.45 27.45 933 -0.67(-2.40%)
Dec 14, 2005 28.27 28.27 27.98 28.12 600 -0.30(-1.06%)
Dec 13, 2005 28.50 28.65 28.43 28.43 5,400 -0.07(-0.26%)
Dec 12, 2005 28.57 28.57 28.20 28.50 1,200 -0.15(-0.52%)
Dec 09, 2005 28.12 28.65 28.12 28.65 1,600 +0.63(+2.25%)
Dec 08, 2005 28.35 28.50 27.98 28.02 4,166 -0.33(-1.16%)
Dec 07, 2005 27.90 28.65 27.81 28.35 2,900 +0.29(+1.02%)
Dec 06, 2005 27.98 28.20 27.98 28.07 633 -0.13(-0.48%)
Dec 05, 2005 28.12 28.35 27.98 28.20 11,033 +0.20(+0.70%)
Dec 02, 2005 27.50 28.05 27.50 28.00 7,833 +0.48(+1.74%)
Dec 01, 2005 26.98 27.52 26.57 27.52 13,400 +0.52(+1.94%)
Nov 30, 2005 26.85 27.15 26.85 27.00 3,866 +0.07(+0.28%)
Nov 29, 2005 27.60 27.60 26.52 26.93 9,500 -0.60(-2.18%)
Nov 28, 2005 28.20 28.27 27.30 27.52 4,866 -0.65(-2.29%)
Nov 25, 2005 28.23 28.23 28.17 28.17 200 -0.21(-0.74%)
Nov 23, 2005 28.57 28.57 28.38 28.38 566 -0.20(-0.68%)
Nov 22, 2005 28.61 28.65 28.50 28.57 1,500 +0.04(+0.16%)
Nov 21, 2005 27.75 29.02 27.68 28.53 45,800 +0.78(+2.81%)
Nov 18, 2005 28.50 28.80 26.25 27.75 14,100 -0.95(-3.29%)
Nov 17, 2005 29.85 30.00 28.50 28.70 3,600 -1.08(-3.63%)
Nov 16, 2005 29.88 30.07 29.73 29.77 966 -0.32(-1.05%)
Nov 15, 2005 30.15 30.24 30.09 30.09 266 -0.21(-0.69%)
Nov 14, 2005 29.27 30.30 29.25 30.30 8,233 +0.81(+2.75%)
Nov 11, 2005 29.85 29.85 28.80 29.49 11,900 -0.51(-1.70%)
Nov 10, 2005 30.38 30.38 30.00 30.00 1,966 -0.30(-0.99%)
Nov 09, 2005 30.75 30.75 30.30 30.30 533 -0.30(-0.98%)
Nov 08, 2005 30.00 30.64 30.00 30.60 766 +0.45(+1.49%)
Nov 07, 2005 31.05 31.09 30.00 30.15 9,400 -1.20(-3.83%)
Nov 04, 2005 31.80 31.80 31.21 31.35 1,700 -0.30(-0.95%)
Nov 03, 2005 31.05 32.33 30.57 31.65 13,266 +0.60(+1.93%)
Nov 02, 2005 30.38 31.20 29.25 31.05 25,766 -1.95(-5.91%)
Nov 01, 2005 33.23 33.75 33.00 33.00 6,133 +0.00(+0.00%)
Oct 31, 2005 30.52 33.00 30.52 33.00 6,466 +2.62(+8.64%)
Oct 28, 2005 30.23 30.38 30.23 30.38 900 +0.15(+0.50%)
Oct 27, 2005 31.65 31.65 30.23 30.23 4,566 -1.27(-4.05%)
Oct 26, 2005 31.35 31.65 31.27 31.50 6,633 +0.38(+1.20%)
Oct 25, 2005 30.52 31.12 30.00 31.12 16,800 +0.60(+1.97%)
Oct 24, 2005 30.15 30.52 30.00 30.52 1,233 +0.22(+0.74%)
Oct 21, 2005 30.60 30.60 29.34 30.30 11,000 -0.50(-1.61%)
Oct 20, 2005 31.57 31.57 30.80 30.80 2,733 -0.73(-2.33%)
Oct 19, 2005 31.77 32.04 31.23 31.53 11,533 -0.49(-1.54%)
Oct 18, 2005 30.45 33.67 30.45 32.02 20,900 +1.65(+5.43%)
Oct 17, 2005 29.02 30.38 29.02 30.38 19,833 +1.43(+4.92%)
Oct 14, 2005 28.50 28.95 28.50 28.95 8,033 +0.22(+0.78%)
Oct 13, 2005 28.74 28.88 27.75 28.73 26,033 -0.01(-0.05%)
Oct 12, 2005 28.88 28.95 28.65 28.74 13,033 -0.14(-0.47%)
Oct 11, 2005 28.88 28.88 28.88 28.88 0 +0.00(+0.00%)
Oct 10, 2005 28.62 29.10 28.62 28.88 4,933 +0.32(+1.11%)
Oct 07, 2005 28.48 28.64 28.27 28.56 2,533 +0.06(+0.21%)
Oct 06, 2005 28.68 28.68 28.20 28.50 24,233 -0.42(-1.45%)
Oct 05, 2005 28.95 28.98 28.65 28.92 8,600 -0.25(-0.87%)
Oct 04, 2005 29.32 29.32 28.95 29.18 1,933 +0.00(+0.00%)
Oct 03, 2005 28.50 29.28 28.50 29.18 7,700 +0.48(+1.67%)
Sep 30, 2005 29.10 29.85 28.65 28.70 4,800 -0.51(-1.75%)
Sep 29, 2005 28.88 29.20 28.88 29.20 2,466 +0.33(+1.14%)
Sep 28, 2005 29.18 29.18 28.57 28.88 4,066 -0.38(-1.28%)
Sep 27, 2005 28.98 29.32 28.88 29.25 3,433 +0.30(+1.04%)
Sep 26, 2005 29.02 29.02 28.35 28.95 7,033 -0.07(-0.26%)
Sep 23, 2005 29.02 29.32 28.43 29.02 4,066 +0.21(+0.73%)
Sep 22, 2005 30.25 30.30 27.75 28.82 14,766 -1.44(-4.76%)
Sep 21, 2005 29.70 31.12 29.70 30.25 17,066 +0.55(+1.87%)
Sep 20, 2005 30.38 30.45 29.55 29.70 5,966 -0.68(-2.22%)
Sep 19, 2005 29.25 30.68 29.18 30.38 10,100 +1.20(+4.11%)
Sep 16, 2005 28.80 29.25 28.45 29.18 5,433 +0.23(+0.78%)
Sep 15, 2005 28.57 28.95 28.43 28.95 11,333 +0.38(+1.31%)
Sep 14, 2005 28.48 28.57 28.43 28.57 6,366 +0.11(+0.37%)
Sep 13, 2005 28.43 28.50 28.30 28.47 10,966 -0.03(-0.11%)
Sep 12, 2005 29.48 29.85 28.12 28.50 7,933 -0.86(-2.91%)
Sep 09, 2005 29.85 30.38 29.10 29.36 34,133 -0.42(-1.41%)
Sep 08, 2005 29.25 30.00 29.25 29.77 9,233 +0.60(+2.06%)
Sep 07, 2005 28.88 29.22 28.73 29.18 3,066 +0.48(+1.67%)
Sep 06, 2005 28.73 29.43 28.20 28.70 14,433 +0.06(+0.21%)
Sep 02, 2005 28.52 28.80 28.27 28.64 14,800 +0.14(+0.47%)
Sep 01, 2005 28.73 28.84 28.27 28.50 12,233 +0.00(+0.00%)
Aug 31, 2005 28.12 28.80 27.75 28.50 20,733 +0.59(+2.10%)
Aug 30, 2005 26.85 28.12 26.84 27.91 21,400 +1.38(+5.20%)
Aug 29, 2005 26.18 27.52 26.18 26.54 14,833 +0.66(+2.55%)
Aug 26, 2005 25.98 26.01 25.65 25.88 6,300 -0.11(-0.40%)
Aug 25, 2005 25.50 26.18 25.50 25.98 9,733 +0.34(+1.35%)
Aug 24, 2005 26.10 26.10 25.52 25.64 145,533 -0.61(-2.34%)
Aug 23, 2005 26.77 26.77 26.10 26.25 10,300 -0.38(-1.41%)
Aug 22, 2005 26.70 27.45 26.55 26.62 6,433 +0.07(+0.28%)
Aug 19, 2005 24.75 26.64 24.75 26.55 16,133 +1.80(+7.27%)
Aug 18, 2005 26.77 26.85 24.75 24.75 15,166 -2.25(-8.33%)
Aug 17, 2005 27.30 27.45 27.00 27.00 25,366 -0.38(-1.37%)
Aug 16, 2005 28.65 28.95 27.20 27.38 15,200 -0.98(-3.44%)
Aug 15, 2005 27.23 28.95 25.88 28.35 27,200 +1.05(+3.85%)
Aug 12, 2005 26.25 27.30 26.20 27.30 12,833 +1.28(+4.90%)
Aug 11, 2005 25.77 26.18 25.73 26.02 17,900 +0.25(+0.99%)
Aug 10, 2005 24.75 25.95 24.75 25.77 25,666 +1.17(+4.76%)
Aug 09, 2005 24.75 26.05 24.00 24.60 26,566 +0.45(+1.86%)
Aug 08, 2005 21.15 24.30 21.15 24.15 28,066 +3.15(+15.00%)
Aug 05, 2005 19.95 21.00 19.95 21.00 6,533 +1.12(+5.66%)
Aug 04, 2005 19.65 19.88 19.65 19.88 3,033 +0.09(+0.45%)
Aug 03, 2005 19.73 19.79 19.50 19.79 2,933 +0.06(+0.30%)
Aug 02, 2005 19.57 19.73 19.57 19.73 1,433 +0.23(+1.15%)
Aug 01, 2005 19.27 19.65 19.27 19.50 2,400 +0.23(+1.17%)
Jul 29, 2005 19.34 19.34 19.26 19.27 1,266 -0.06(-0.31%)
Jul 28, 2005 19.43 19.48 19.20 19.34 2,100 -0.09(-0.46%)
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.