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 (%)
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%)
Apr 01, 2009 9.600 10.14 7.380 8.700 160,596 -0.72(-7.64%)
Mar 31, 2009 10.56 11.04 9.420 9.420 47,096 -1.14(-10.80%)
Mar 30, 2009 10.32 10.74 9.300 10.56 63,550 -2.52(-19.27%)
Mar 26, 2009 12.54 13.44 11.88 13.08 105,149 +1.20(+10.10%)
Mar 25, 2009 10.44 12.84 10.44 11.88 160,714 +1.74(+17.16%)
Mar 24, 2009 8.160 10.68 7.920 10.14 182,100 +1.86(+22.46%)
Mar 23, 2009 7.800 8.280 7.800 8.280 150,550 +0.42(+5.34%)
Mar 20, 2009 8.400 8.400 7.500 7.860 79,739 -0.06(-0.76%)
Mar 19, 2009 8.040 8.466 7.740 7.920 145,547 +0.24(+3.13%)
Mar 18, 2009 8.280 8.700 7.320 7.680 102,645 -0.66(-7.91%)
Mar 17, 2009 7.800 8.700 7.740 8.340 51,536 +0.42(+5.30%)
Mar 16, 2009 9.000 9.240 7.740 7.920 161,940 -1.86(-19.02%)
Mar 13, 2009 9.600 10.20 9.300 9.780 0 +0.54(+5.84%)
Mar 12, 2009 9.240 9.420 8.040 9.240 44,607 +0.96(+11.59%)
Mar 11, 2009 8.760 9.540 8.100 8.280 40,230 -0.42(-4.83%)
Mar 10, 2009 8.340 9.360 8.100 8.700 107,129 +0.78(+9.85%)
Mar 09, 2009 7.800 8.580 7.680 7.920 32,594 +0.24(+3.13%)
Mar 06, 2009 8.220 10.20 7.260 7.680 0 -0.96(-11.12%)
Mar 05, 2009 10.50 11.28 8.640 8.641 51,320 -1.68(-16.27%)
Mar 04, 2009 9.720 12.06 9.420 10.32 67,154 +0.00(+0.00%)
Mar 02, 2009 11.88 12.06 10.32 10.32 86,207 -1.68(-14.00%)
Feb 27, 2009 11.76 12.90 11.76 12.00 0 -0.36(-2.91%)
Feb 26, 2009 12.06 13.20 12.00 12.36 33,274 +0.24(+1.98%)
Feb 25, 2009 12.12 12.60 11.86 12.12 28,420 -0.54(-4.27%)
Feb 24, 2009 13.50 13.50 11.70 12.66 28,564 +0.66(+5.50%)
Feb 23, 2009 13.32 13.32 11.58 12.00 45,900 +0.42(+3.63%)
Feb 20, 2009 12.60 12.66 11.22 11.58 71,297 -1.02(-8.10%)
Feb 19, 2009 13.50 13.86 12.60 12.60 30,665 -0.66(-4.98%)
Feb 18, 2009 13.56 13.92 12.90 13.26 29,901 -0.24(-1.78%)
Feb 17, 2009 14.64 14.64 12.84 13.50 44,420 -1.56(-10.36%)
Feb 13, 2009 15.18 15.60 14.40 15.06 30,979 -0.12(-0.79%)
Feb 12, 2009 14.46 15.48 14.10 15.18 26,624 +0.12(+0.80%)
Feb 11, 2009 15.00 15.72 14.40 15.06 30,052 +0.24(+1.62%)
Feb 10, 2009 15.90 16.50 14.70 14.82 71,533 -1.02(-6.44%)
Feb 09, 2009 16.62 16.80 15.72 15.84 65,594 -0.72(-4.35%)
Feb 06, 2009 16.14 17.64 15.84 16.56 59,289 -0.18(-1.08%)
Feb 05, 2009 16.02 17.52 15.60 16.74 58,166 +0.66(+4.10%)
Feb 04, 2009 16.92 17.22 15.96 16.08 44,411 -0.90(-5.30%)
Feb 03, 2009 16.92 17.22 16.32 16.98 48,841 -0.06(-0.35%)
Feb 02, 2009 16.44 17.10 16.44 17.04 54,474 -0.30(-1.73%)
Jan 30, 2009 17.64 18.30 16.50 17.34 0 -0.06(-0.34%)
Jan 29, 2009 19.14 19.62 16.98 17.40 136,811 -2.64(-13.17%)
Jan 28, 2009 19.86 20.28 19.02 20.04 64,339 +0.84(+4.37%)
Jan 27, 2009 18.90 20.46 18.00 19.20 68,900 +0.36(+1.91%)
Jan 26, 2009 18.60 20.82 17.52 18.84 102,730 +0.12(+0.64%)
Jan 23, 2009 16.80 19.62 16.80 18.72 77,457 +1.14(+6.48%)
Jan 22, 2009 20.10 20.10 16.20 17.58 79,848 -2.28(-11.48%)
Jan 21, 2009 17.16 20.40 16.98 19.86 123,358 +3.54(+21.69%)
Jan 20, 2009 18.60 18.72 16.14 16.32 63,294 -2.40(-12.82%)
Jan 16, 2009 19.26 21.30 17.52 18.72 95,290 -0.06(-0.32%)
Jan 15, 2009 17.64 18.84 16.08 18.78 80,966 +1.02(+5.74%)
Jan 14, 2009 20.58 21.18 17.70 17.76 107,347 -3.42(-16.15%)
Jan 13, 2009 19.98 21.48 19.02 21.18 63,133 +1.02(+5.06%)
Jan 12, 2009 23.82 24.06 18.42 20.16 103,020 -3.78(-15.79%)
Jan 09, 2009 26.40 27.18 23.64 23.94 128,798 -2.46(-9.32%)
Jan 08, 2009 24.48 26.70 22.68 26.40 90,959 +2.52(+10.55%)
Jan 07, 2009 28.14 28.14 22.26 23.88 156,732 -4.14(-14.78%)
Jan 06, 2009 26.76 30.00 25.80 28.02 227,414 +3.06(+12.26%)
Jan 05, 2009 19.20 26.82 18.60 24.96 238,238 +5.94(+31.23%)
Jan 02, 2009 15.48 19.92 15.48 19.02 0 +3.90(+25.79%)
Jan 01, 2009 12.36 15.30 12.00 15.12 0 +0.00(+0.00%)
Dec 31, 2008 12.36 15.30 12.00 15.12 162,922 +2.82(+22.93%)
Dec 30, 2008 12.54 12.60 12.00 12.30 54,293 -0.12(-0.97%)
Dec 29, 2008 12.60 13.14 12.00 12.42 67,088 -0.24(-1.90%)
Dec 26, 2008 12.84 12.84 12.00 12.66 31,147 -0.06(-0.47%)
Dec 24, 2008 13.20 13.26 12.30 12.72 20,833 -0.48(-3.64%)
Dec 23, 2008 14.04 14.76 13.02 13.20 36,980 -0.78(-5.58%)
Dec 22, 2008 14.40 15.00 13.20 13.98 61,824 +0.18(+1.30%)
Dec 19, 2008 15.78 16.26 13.80 13.80 138,254 -1.38(-9.09%)
Dec 18, 2008 17.16 17.58 15.00 15.18 61,891 -2.10(-12.15%)
Dec 17, 2008 17.28 17.58 16.50 17.28 55,831 -0.42(-2.37%)
Dec 16, 2008 18.24 18.78 15.90 17.70 76,600 -0.36(-1.99%)
Dec 15, 2008 18.42 19.50 17.64 18.06 165,880 -0.24(-1.31%)
Dec 12, 2008 16.50 19.02 15.36 18.30 53,064 +0.48(+2.69%)
Dec 11, 2008 18.90 19.86 16.92 17.82 123,238 -0.48(-2.62%)
Dec 10, 2008 16.26 19.14 16.26 18.30 94,089 +2.46(+15.53%)
Dec 09, 2008 16.44 16.98 15.00 15.84 84,946 -1.26(-7.37%)
Dec 08, 2008 16.02 17.10 15.42 17.10 97,000 +2.52(+17.28%)
Dec 05, 2008 12.24 14.58 11.34 14.58 91,913 +2.10(+16.83%)
Dec 04, 2008 14.16 15.00 12.06 12.48 150,359 -2.46(-16.47%)
Dec 03, 2008 14.10 17.04 14.04 14.94 79,064 -1.86(-11.07%)
Dec 02, 2008 14.16 16.80 14.16 16.80 88,064 +3.00(+21.74%)
Dec 01, 2008 16.86 17.88 13.74 13.80 135,931 -4.26(-23.59%)
Nov 28, 2008 18.24 18.24 16.86 18.06 18,033 +0.06(+0.33%)
Nov 26, 2008 15.12 18.00 14.40 18.00 115,237 +2.40(+15.38%)
Nov 25, 2008 14.40 15.96 13.92 15.60 100,121 +1.20(+8.33%)
Nov 24, 2008 11.88 14.40 11.04 14.40 204,534 +3.12(+27.66%)
Nov 21, 2008 12.18 12.84 10.32 11.28 148,074 -0.60(-5.05%)
Nov 20, 2008 15.00 15.30 11.34 11.88 129,530 -3.54(-22.96%)
Nov 19, 2008 18.24 18.36 14.70 15.42 118,023 -2.94(-16.01%)
Nov 18, 2008 18.96 19.20 17.46 18.36 67,274 -0.60(-3.16%)
Nov 17, 2008 23.16 20.76 18.60 18.96 71,350 -1.38(-6.78%)
Nov 14, 2008 23.34 25.08 19.20 20.34 55,197 -2.82(-12.18%)
Nov 13, 2008 20.52 23.16 18.00 23.16 171,599 +4.56(+24.52%)
Nov 12, 2008 22.50 22.56 18.18 18.60 100,952 -4.44(-19.27%)
Nov 11, 2008 24.60 25.50 22.38 23.04 122,153 -2.82(-10.90%)
Nov 10, 2008 28.50 32.82 25.56 25.86 41,351 -0.84(-3.15%)
Nov 07, 2008 26.40 28.50 25.14 26.70 49,432 +0.84(+3.25%)
Nov 06, 2008 28.98 32.70 25.20 25.86 79,279 -4.68(-15.32%)
Nov 05, 2008 32.88 33.30 30.30 30.54 40,149 -3.18(-9.43%)
Nov 04, 2008 31.38 35.10 30.96 33.72 85,845 +3.66(+12.18%)
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.