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 (%)
Mar 29, 2018 36.60 36.60 36.60 0 +0.36(+0.99%)
Mar 28, 2018 36.78 37.62 36.06 36.24 80,092 -0.54(-1.47%)
Mar 27, 2018 38.40 38.52 36.54 36.78 95,712 -1.62(-4.22%)
Mar 26, 2018 37.98 38.52 36.60 38.40 125,523 +1.02(+2.73%)
Mar 23, 2018 37.56 39.00 36.90 37.38 102,312 +0.12(+0.32%)
Mar 22, 2018 37.50 38.64 37.26 37.26 87,150 -0.90(-2.36%)
Mar 21, 2018 37.14 38.97 37.02 38.16 167,343 +1.08(+2.91%)
Mar 20, 2018 37.98 38.34 36.90 37.08 65,109 -0.48(-1.28%)
Mar 19, 2018 36.42 37.80 35.70 37.56 115,095 +0.78(+2.12%)
Mar 16, 2018 37.26 37.44 36.24 36.78 183,280 -0.42(-1.13%)
Mar 15, 2018 37.98 37.98 36.39 37.20 125,803 -0.36(-0.96%)
Mar 14, 2018 37.02 38.16 36.66 37.56 157,227 +0.78(+2.12%)
Mar 13, 2018 39.00 39.18 36.48 36.78 171,714 -2.04(-5.26%)
Mar 12, 2018 38.70 39.72 38.28 38.82 138,899 +0.18(+0.47%)
Mar 09, 2018 39.18 39.18 38.10 38.64 134,103 -0.06(-0.16%)
Mar 08, 2018 39.78 40.20 38.23 38.70 149,120 -1.02(-2.57%)
Mar 07, 2018 40.23 38.40 39.72 238,406 +0.12(+0.30%)
Mar 06, 2018 38.76 40.26 38.76 39.60 160,145 +1.08(+2.80%)
Mar 05, 2018 37.20 39.24 37.20 38.52 116,112 +0.96(+2.56%)
Mar 02, 2018 35.82 37.68 35.62 37.56 126,617 +1.20(+3.30%)
Mar 01, 2018 35.52 37.38 35.40 36.36 166,798 +0.66(+1.85%)
Feb 28, 2018 37.68 37.98 35.40 35.70 153,028 -1.74(-4.65%)
Feb 27, 2018 38.76 40.08 37.44 37.44 162,845 -0.48(-1.27%)
Feb 26, 2018 36.90 38.10 36.36 37.92 141,123 +1.08(+2.93%)
Feb 23, 2018 36.78 37.86 36.00 36.84 191,513 +0.48(+1.32%)
Feb 22, 2018 37.41 36.36 288,970 +1.92(+5.57%)
Feb 21, 2018 33.90 35.04 31.26 34.44 261,754 +0.90(+2.68%)
Feb 20, 2018 33.12 34.92 33.00 33.54 192,725 +0.36(+1.08%)
Feb 16, 2018 33.18 33.18 33.18 0 -0.30(-0.90%)
Feb 15, 2018 32.70 33.48 32.25 33.48 142,626 +0.96(+2.95%)
Feb 14, 2018 29.46 32.97 29.46 32.52 258,714 +2.52(+8.40%)
Feb 13, 2018 29.58 30.12 29.49 30.00 67,476 +0.06(+0.20%)
Feb 12, 2018 29.40 30.42 29.10 29.94 125,131 +0.96(+3.31%)
Feb 09, 2018 29.46 29.52 28.38 28.98 277,197 -0.18(-0.62%)
Feb 08, 2018 30.60 31.02 28.38 29.16 227,169 -1.20(-3.95%)
Feb 07, 2018 32.76 32.76 30.18 30.36 198,490 -2.40(-7.33%)
Feb 06, 2018 30.54 33.24 30.30 32.76 242,765 +0.66(+2.06%)
Feb 05, 2018 32.10 33.36 31.68 32.10 148,295 -0.42(-1.29%)
Feb 02, 2018 32.52 33.36 31.32 32.52 154,252 -0.60(-1.81%)
Feb 01, 2018 33.00 34.20 32.34 33.12 195,185 +0.12(+0.36%)
Jan 31, 2018 33.90 33.90 32.64 33.00 149,069 -0.66(-1.96%)
Jan 30, 2018 33.36 34.14 32.70 33.66 180,830 -0.30(-0.88%)
Jan 29, 2018 37.74 37.74 33.90 33.96 205,158 -4.08(-10.73%)
Jan 26, 2018 37.56 39.00 37.14 38.04 214,297 +0.54(+1.44%)
Jan 25, 2018 35.76 38.93 35.52 37.50 285,282 +1.98(+5.57%)
Jan 24, 2018 36.00 36.00 34.77 35.52 119,714 -0.12(-0.34%)
Jan 23, 2018 34.38 35.76 33.78 35.64 155,131 +1.38(+4.03%)
Jan 22, 2018 33.96 34.56 33.54 34.26 118,314 +0.42(+1.24%)
Jan 19, 2018 33.78 34.65 33.48 33.84 112,815 +0.18(+0.53%)
Jan 18, 2018 36.12 36.12 33.54 33.66 204,455 -2.70(-7.43%)
Jan 17, 2018 36.12 37.38 35.70 36.36 212,069 +1.26(+3.59%)
Jan 16, 2018 36.30 37.02 34.80 35.10 254,990 -0.48(-1.35%)
Jan 12, 2018 35.58 35.58 35.58 0 +0.30(+0.85%)
Jan 11, 2018 33.36 36.47 33.06 35.28 231,951 +2.22(+6.72%)
Jan 10, 2018 32.52 33.06 173,061 -0.60(-1.78%)
Jan 09, 2018 32.52 33.78 32.16 33.66 190,386 +1.32(+4.08%)
Jan 08, 2018 31.56 32.52 31.20 32.34 112,415 +0.66(+2.08%)
Jan 05, 2018 32.10 32.10 30.78 31.68 153,046 -0.42(-1.31%)
Jan 04, 2018 32.22 32.40 31.68 32.10 172,455 +0.30(+0.94%)
Jan 03, 2018 32.22 32.64 30.12 31.80 243,604 +0.00(+0.00%)
Jan 02, 2018 28.20 31.86 28.20 31.80 287,024 +3.84(+13.73%)
Dec 29, 2017 27.96 27.96 27.96 0 -1.02(-3.52%)
Dec 28, 2017 28.20 29.04 28.08 28.98 76,466 +0.96(+3.43%)
Dec 27, 2017 28.56 28.65 27.60 28.02 110,204 -0.54(-1.89%)
Dec 26, 2017 27.66 29.82 27.66 28.56 202,971 +0.90(+3.25%)
Dec 22, 2017 28.14 28.14 27.00 27.66 121,030 -0.18(-0.65%)
Dec 21, 2017 26.94 28.20 26.88 27.84 117,602 +0.84(+3.11%)
Dec 20, 2017 27.42 27.48 26.76 27.00 104,684 -0.24(-0.88%)
Dec 19, 2017 27.60 28.08 27.24 27.24 173,762 -0.30(-1.09%)
Dec 18, 2017 26.76 27.90 26.70 27.54 171,423 +0.84(+3.15%)
Dec 15, 2017 27.24 27.48 26.22 26.70 363,276 -0.42(-1.55%)
Dec 14, 2017 27.60 28.20 26.46 27.12 292,096 -0.18(-0.66%)
Dec 13, 2017 28.50 29.16 27.06 27.30 244,808 -1.26(-4.41%)
Dec 12, 2017 29.16 29.22 28.38 28.56 78,482 -0.48(-1.65%)
Dec 11, 2017 29.22 29.40 27.48 29.04 175,082 +1.38(+4.99%)
Dec 08, 2017 27.30 28.08 27.12 27.66 115,430 +0.00(+0.00%)
Dec 07, 2017 27.30 27.42 26.70 116,218 +0.00(+0.00%)
Dec 06, 2017 26.82 27.60 26.40 27.48 169,094 +0.12(+0.44%)
Dec 05, 2017 27.90 28.11 26.97 27.36 118,046 -0.54(-1.94%)
Dec 04, 2017 28.44 28.56 27.78 27.90 111,494 -0.48(-1.69%)
Dec 01, 2017 28.50 29.22 27.48 28.38 194,769 +0.06(+0.21%)
Nov 30, 2017 29.52 30.75 28.32 28.32 265,227 -0.90(-3.08%)
Nov 29, 2017 28.38 29.82 28.32 29.22 213,404 +0.90(+3.18%)
Nov 28, 2017 26.88 28.38 26.70 28.32 182,066 +1.38(+5.12%)
Nov 27, 2017 27.54 28.20 26.40 26.94 173,886 -0.60(-2.18%)
Nov 24, 2017 28.98 29.09 27.24 27.54 116,956 -1.32(-4.57%)
Nov 22, 2017 27.90 29.07 27.23 28.86 161,676 +1.62(+5.95%)
Nov 21, 2017 27.90 28.38 27.06 27.24 141,833 -0.66(-2.37%)
Nov 20, 2017 28.26 28.32 27.12 27.90 153,637 -0.48(-1.69%)
Nov 17, 2017 27.36 28.56 26.64 28.38 136,516 +1.32(+4.88%)
Nov 16, 2017 27.30 27.84 26.94 27.06 83,827 -0.30(-1.10%)
Nov 15, 2017 26.88 28.08 26.88 27.36 129,266 -0.30(-1.08%)
Nov 14, 2017 28.38 28.38 26.88 27.66 158,830 -1.14(-3.96%)
Nov 13, 2017 28.80 29.82 27.96 28.80 187,374 -0.12(-0.41%)
Nov 10, 2017 27.30 29.16 27.30 28.92 191,887 +1.50(+5.47%)
Nov 09, 2017 25.26 28.68 25.26 27.42 301,304 +1.74(+6.78%)
Nov 08, 2017 27.90 28.02 24.84 25.68 750,327 -4.92(-16.08%)
Nov 07, 2017 31.50 31.60 29.94 30.60 198,730 -0.78(-2.49%)
Nov 06, 2017 29.58 31.74 29.02 31.38 171,444 +2.10(+7.17%)
Nov 03, 2017 28.68 29.40 28.08 29.28 82,893 +0.54(+1.88%)
Nov 02, 2017 29.28 29.46 28.50 28.74 72,238 -0.36(-1.24%)
Nov 01, 2017 30.06 31.53 28.92 29.10 120,951 -0.42(-1.42%)
Oct 31, 2017 29.34 30.30 29.25 29.52 131,635 +0.12(+0.41%)
Oct 30, 2017 29.04 30.00 28.80 29.40 115,971 +0.48(+1.66%)
Oct 27, 2017 28.74 28.98 27.00 28.92 117,251 +0.00(+0.00%)
Oct 26, 2017 28.26 28.98 27.72 28.92 101,609 +0.60(+2.12%)
Oct 25, 2017 28.56 28.92 27.54 28.32 85,872 -0.36(-1.26%)
Oct 24, 2017 28.80 29.28 28.62 28.68 71,636 +0.00(+0.00%)
Oct 23, 2017 29.16 29.40 28.62 28.68 85,711 -0.42(-1.44%)
Oct 20, 2017 28.74 29.28 28.44 29.10 74,577 +0.42(+1.46%)
Oct 19, 2017 28.68 29.17 27.96 28.68 151,439 -0.54(-1.85%)
Oct 18, 2017 29.04 29.58 28.38 29.22 157,925 +0.18(+0.62%)
Oct 17, 2017 28.56 29.28 27.96 29.04 138,092 +0.54(+1.89%)
Oct 16, 2017 28.74 29.52 28.20 28.50 153,075 +0.12(+0.42%)
Oct 13, 2017 29.28 29.76 28.17 28.38 216,501 -0.30(-1.05%)
Oct 12, 2017 29.04 29.40 28.14 28.68 138,999 -1.08(-3.63%)
Oct 11, 2017 29.70 30.24 29.04 29.76 88,360 -0.06(-0.20%)
Oct 10, 2017 30.30 31.50 29.82 29.82 112,545 -0.06(-0.20%)
Oct 09, 2017 28.74 30.15 28.74 29.88 115,109 +1.08(+3.75%)
Oct 06, 2017 29.58 30.18 28.74 28.80 145,402 -1.44(-4.76%)
Oct 05, 2017 29.70 31.02 29.70 30.24 135,329 +0.72(+2.44%)
Oct 04, 2017 31.62 31.80 29.22 29.52 263,534 -2.34(-7.34%)
Oct 03, 2017 29.64 32.88 29.22 31.86 327,724 +1.92(+6.41%)
Oct 02, 2017 27.30 30.12 27.30 29.94 280,025 +2.04(+7.31%)
Sep 29, 2017 28.26 28.80 27.24 27.90 188,312 -0.72(-2.52%)
Sep 28, 2017 29.64 29.88 26.88 28.62 498,077 -0.78(-2.65%)
Sep 27, 2017 30.72 31.68 29.10 29.40 562,760 -1.56(-5.04%)
Sep 26, 2017 30.00 32.16 29.94 30.96 293,463 -1.44(-4.44%)
Sep 25, 2017 32.28 33.60 32.28 32.40 203,036 +0.24(+0.75%)
Sep 22, 2017 31.68 32.40 31.08 32.16 272,943 +0.42(+1.32%)
Sep 21, 2017 33.36 33.66 31.56 31.74 158,389 -1.74(-5.20%)
Sep 20, 2017 33.30 34.29 33.06 33.48 153,018 +0.60(+1.82%)
Sep 19, 2017 32.70 33.84 32.52 32.88 212,194 +0.36(+1.11%)
Sep 18, 2017 33.96 34.92 32.13 32.52 257,549 -1.68(-4.91%)
Sep 15, 2017 33.36 34.80 33.36 34.20 343,248 +0.66(+1.97%)
Sep 14, 2017 33.30 34.32 33.00 33.54 393,479 +0.48(+1.45%)
Sep 13, 2017 31.32 34.56 31.21 33.06 576,175 +1.80(+5.76%)
Sep 12, 2017 30.66 32.16 30.48 31.26 209,927 +0.60(+1.96%)
Sep 11, 2017 28.92 31.35 28.83 30.66 266,529 +1.86(+6.46%)
Sep 08, 2017 30.96 31.02 27.36 28.80 606,598 -2.28(-7.34%)
Sep 07, 2017 31.38 31.62 30.36 31.08 92,677 -0.30(-0.96%)
Sep 06, 2017 31.20 32.10 31.09 31.38 145,562 +0.66(+2.15%)
Sep 05, 2017 31.50 32.28 30.66 30.72 154,232 -0.54(-1.73%)
Sep 01, 2017 31.20 31.39 30.90 31.26 76,709 +0.18(+0.58%)
Aug 31, 2017 30.72 31.29 30.72 31.08 115,787 +0.48(+1.57%)
Aug 30, 2017 30.96 31.14 30.24 30.60 144,829 -0.48(-1.54%)
Aug 29, 2017 31.26 31.62 30.72 31.08 136,653 -0.66(-2.08%)
Aug 28, 2017 32.82 33.12 31.38 31.74 112,480 -1.08(-3.29%)
Aug 25, 2017 32.82 33.66 32.64 32.82 112,911 +0.18(+0.55%)
Aug 24, 2017 32.88 33.36 32.16 32.64 160,962 -0.30(-0.91%)
Aug 23, 2017 33.72 35.52 32.76 32.94 201,394 -0.06(-0.18%)
Aug 22, 2017 33.96 34.50 32.82 33.00 120,723 -0.60(-1.79%)
Aug 21, 2017 33.66 34.08 32.94 33.60 97,859 -0.18(-0.53%)
Aug 18, 2017 33.36 33.90 32.94 33.78 174,337 +0.30(+0.90%)
Aug 17, 2017 34.86 35.52 33.24 33.48 199,015 -1.68(-4.78%)
Aug 16, 2017 35.52 35.82 35.10 35.16 135,560 -0.24(-0.68%)
Aug 15, 2017 35.58 35.70 34.40 35.40 227,170 -0.42(-1.17%)
Aug 14, 2017 35.76 37.14 34.77 35.82 217,388 +0.12(+0.34%)
Aug 11, 2017 34.74 36.54 34.14 35.70 155,340 -0.06(-0.17%)
Aug 10, 2017 36.96 37.14 35.40 35.76 171,512 -0.90(-2.45%)
Aug 09, 2017 38.22 39.06 36.48 36.66 237,220 -1.56(-4.08%)
Aug 08, 2017 37.74 39.24 37.20 38.22 222,196 -0.06(-0.16%)
Aug 07, 2017 37.74 38.58 37.20 38.28 165,261 +0.18(+0.47%)
Aug 04, 2017 35.76 39.06 35.58 38.10 386,721 +2.64(+7.45%)
Aug 03, 2017 32.88 36.96 32.64 35.46 667,719 +2.70(+8.24%)
Aug 02, 2017 45.06 45.06 29.46 32.76 1,813,155 -16.86(-33.98%)
Aug 01, 2017 50.52 50.52 48.54 49.62 98,137 -0.90(-1.78%)
Jul 31, 2017 50.10 50.94 48.30 50.52 124,686 +0.12(+0.24%)
Jul 28, 2017 50.70 51.54 50.10 50.40 66,341 -0.42(-0.83%)
Jul 27, 2017 51.06 51.24 50.22 50.82 51,718 +0.00(+0.00%)
Jul 26, 2017 50.70 51.84 48.90 50.82 112,502 +0.90(+1.80%)
Jul 25, 2017 51.48 51.66 49.86 49.92 99,233 -0.36(-0.72%)
Jul 24, 2017 51.54 51.60 49.92 50.28 67,812 -1.02(-1.99%)
Jul 21, 2017 53.46 53.66 51.00 51.30 124,494 -1.92(-3.61%)
Jul 20, 2017 55.86 52.62 53.22 96,198 -2.58(-4.62%)
Jul 19, 2017 55.14 56.34 54.72 55.80 117,977 +0.66(+1.20%)
Jul 18, 2017 56.28 56.34 54.90 55.14 50,357 -0.60(-1.08%)
Jul 17, 2017 55.92 56.76 55.44 55.74 52,274 -0.30(-0.54%)
Jul 14, 2017 55.92 57.18 55.92 56.04 75,988 +0.18(+0.32%)
Jul 13, 2017 55.02 56.88 55.02 55.86 113,092 +0.90(+1.64%)
Jul 12, 2017 55.86 56.04 54.54 54.96 108,662 -0.06(-0.11%)
Jul 11, 2017 54.06 56.04 53.34 55.02 131,504 +1.08(+2.00%)
Jul 10, 2017 51.66 54.48 51.60 53.94 75,942 +1.80(+3.45%)
Jul 07, 2017 51.96 52.32 50.73 52.14 76,062 +0.00(+0.00%)
Jul 06, 2017 52.62 53.70 52.02 52.14 99,781 -0.30(-0.57%)
Jul 05, 2017 54.00 54.36 52.08 52.44 91,198 -2.04(-3.74%)
Jul 03, 2017 54.24 55.20 53.64 54.48 72,678 +0.84(+1.57%)
Jun 30, 2017 53.34 54.30 52.62 53.64 183,805 +0.90(+1.71%)
Jun 29, 2017 52.20 53.88 51.54 52.74 136,388 +1.26(+2.45%)
Jun 28, 2017 50.04 52.38 49.63 51.48 132,192 +1.86(+3.75%)
Jun 27, 2017 50.58 51.66 49.56 49.62 98,933 -0.66(-1.31%)
Jun 26, 2017 50.04 50.70 49.14 50.28 91,760 +0.48(+0.96%)
Jun 23, 2017 48.48 49.98 48.00 49.80 242,193 +1.62(+3.36%)
Jun 22, 2017 48.06 49.32 47.76 48.18 160,461 +0.48(+1.01%)
Jun 21, 2017 50.34 50.76 46.08 47.70 204,302 -3.60(-7.02%)
Jun 20, 2017 51.72 52.44 49.56 51.30 114,206 -1.38(-2.62%)
Jun 19, 2017 54.12 54.51 52.32 52.68 78,773 -1.14(-2.12%)
Jun 16, 2017 52.80 54.00 52.08 53.82 108,855 +0.90(+1.70%)
Jun 15, 2017 55.50 55.98 52.44 52.92 119,442 -2.76(-4.96%)
Jun 14, 2017 58.38 58.50 55.14 55.68 80,344 -3.30(-5.60%)
Jun 13, 2017 57.06 59.85 56.76 58.98 83,812 +2.34(+4.13%)
Jun 12, 2017 57.60 58.50 56.52 56.64 106,438 -0.12(-0.21%)
Jun 09, 2017 52.20 57.27 52.20 56.76 143,874 +4.74(+9.11%)
Jun 08, 2017 54.00 55.20 51.24 52.02 282,033 -2.76(-5.04%)
Jun 07, 2017 59.76 61.14 54.78 54.78 153,776 -5.64(-9.33%)
Jun 06, 2017 57.96 60.84 56.97 60.42 85,218 +2.34(+4.03%)
Jun 05, 2017 56.94 58.74 56.88 58.08 112,455 +0.90(+1.57%)
Jun 02, 2017 58.32 59.70 56.70 57.18 356,482 -2.52(-4.22%)
Jun 01, 2017 58.74 60.00 58.26 59.70 113,668 +0.42(+0.71%)
May 31, 2017 60.12 60.15 58.59 59.28 113,701 -1.26(-2.08%)
May 30, 2017 61.44 61.44 59.46 60.54 50,954 -0.90(-1.46%)
May 26, 2017 61.38 61.98 60.42 61.44 39,950 +0.00(+0.00%)
May 25, 2017 62.58 64.20 60.90 61.44 141,348 -1.08(-1.73%)
May 24, 2017 62.94 63.78 62.10 62.52 100,554 -0.48(-0.76%)
May 23, 2017 62.16 63.12 61.74 63.00 77,168 +1.08(+1.74%)
May 22, 2017 62.82 63.60 61.26 61.92 67,873 -0.24(-0.39%)
May 19, 2017 58.80 62.67 58.50 62.16 121,138 +3.84(+6.58%)
May 18, 2017 58.26 59.22 57.06 58.32 148,168 -0.78(-1.32%)
May 17, 2017 61.20 60.66 58.70 59.10 130,423 -2.10(-3.43%)
May 16, 2017 61.20 61.50 60.60 61.20 163,086 +0.06(+0.10%)
May 15, 2017 62.46 62.82 61.02 61.14 132,225 +0.06(+0.10%)
May 12, 2017 61.02 61.44 60.30 61.08 100,493 +0.00(+0.00%)
May 11, 2017 63.84 63.84 60.96 61.08 102,951 -2.46(-3.87%)
May 10, 2017 62.22 64.50 62.22 63.54 136,156 +1.92(+3.12%)
May 09, 2017 63.54 63.54 59.94 61.62 190,637 -1.86(-2.93%)
May 08, 2017 62.70 64.26 61.80 63.48 232,063 +0.60(+0.95%)
May 05, 2017 62.70 65.70 61.38 62.88 266,203 +0.06(+0.10%)
May 04, 2017 72.00 75.00 62.76 62.82 424,218 -11.34(-15.29%)
May 03, 2017 73.20 75.12 73.14 74.16 191,707 +0.66(+0.90%)
May 02, 2017 73.02 73.86 72.42 73.50 148,643 +0.48(+0.66%)
May 01, 2017 72.30 73.44 69.72 73.02 178,640 +0.96(+1.33%)
Apr 28, 2017 72.30 72.60 70.88 72.06 83,724 +0.30(+0.42%)
Apr 27, 2017 72.96 72.97 69.42 71.76 175,736 -1.92(-2.61%)
Apr 26, 2017 71.64 74.40 71.16 73.68 135,600 +1.56(+2.16%)
Apr 25, 2017 71.34 73.14 71.10 72.12 122,837 +1.38(+1.95%)
Apr 24, 2017 71.10 72.54 69.92 70.74 120,436 +0.24(+0.34%)
Apr 21, 2017 69.90 70.86 68.82 70.50 165,222 +0.60(+0.86%)
Apr 20, 2017 69.90 70.56 69.18 69.90 83,169 +0.30(+0.43%)
Apr 19, 2017 72.12 72.36 69.12 69.60 134,714 -2.16(-3.01%)
Apr 18, 2017 72.30 73.02 71.46 71.76 92,267 -1.08(-1.48%)
Apr 17, 2017 72.78 73.74 71.94 72.84 75,161 +0.30(+0.41%)
Apr 13, 2017 75.60 76.62 72.21 72.54 134,251 -3.12(-4.12%)
Apr 12, 2017 76.74 77.28 75.05 75.66 65,191 -1.44(-1.87%)
Apr 11, 2017 76.62 78.36 76.14 77.10 69,636 +0.12(+0.16%)
Apr 10, 2017 75.24 77.16 74.64 76.98 60,055 +2.28(+3.05%)
Apr 07, 2017 75.54 75.60 73.68 74.70 89,771 -0.84(-1.11%)
Apr 06, 2017 73.98 76.50 73.98 75.54 97,123 +2.10(+2.86%)
Apr 05, 2017 75.78 77.46 72.90 73.44 165,757 -1.50(-2.00%)
Apr 04, 2017 74.34 76.80 74.22 74.94 106,498 +0.72(+0.97%)
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.