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 (%)
May 30, 2008 102.09 104.88 100.74 102.78 81,051 +0.18(+0.18%)
May 29, 2008 102.96 105.00 100.32 102.60 97,726 -0.90(-0.87%)
May 28, 2008 101.64 107.52 101.28 103.50 111,771 -0.06(-0.06%)
May 27, 2008 102.42 106.50 93.60 103.56 391,291 -11.46(-9.96%)
May 26, 2008 117.12 123.42 112.50 115.02 0 +0.00(+0.00%)
May 23, 2008 117.12 123.42 112.50 115.02 89,475 -2.28(-1.94%)
May 22, 2008 120.06 124.02 112.80 117.30 179,866 -8.52(-6.77%)
May 21, 2008 114.00 132.00 114.00 125.82 363,308 +11.70(+10.25%)
May 20, 2008 110.22 116.40 109.26 114.12 185,222 +3.60(+3.26%)
May 19, 2008 101.46 113.34 100.56 110.52 156,221 +8.52(+8.35%)
May 16, 2008 98.94 102.78 96.78 102.00 203,780 +2.88(+2.91%)
May 15, 2008 100.98 102.30 98.34 99.12 75,253 -0.78(-0.78%)
May 14, 2008 104.64 104.94 99.66 99.90 124,119 -4.74(-4.53%)
May 13, 2008 99.54 105.54 95.94 104.64 105,756 +5.04(+5.06%)
May 12, 2008 105.00 105.00 97.20 99.60 159,247 -5.04(-4.82%)
May 09, 2008 108.78 111.84 104.34 104.64 49,323 -6.30(-5.68%)
May 08, 2008 102.00 119.22 100.32 110.94 191,521 +0.90(+0.82%)
May 07, 2008 110.22 115.14 108.00 110.04 87,688 -0.84(-0.76%)
May 06, 2008 114.00 114.60 110.34 110.88 99,726 -2.64(-2.33%)
May 05, 2008 111.48 116.94 111.48 113.52 89,972 +3.12(+2.83%)
May 02, 2008 111.60 112.86 107.94 110.40 60,566 +0.18(+0.16%)
May 01, 2008 112.50 113.88 107.10 110.22 66,895 -2.10(-1.87%)
Apr 30, 2008 115.50 118.14 109.26 112.32 103,510 -2.46(-2.14%)
Apr 29, 2008 106.62 119.10 106.26 114.78 132,500 +7.86(+7.35%)
Apr 28, 2008 104.76 109.86 102.90 106.92 64,887 +3.18(+3.07%)
Apr 25, 2008 96.30 104.46 96.30 103.74 60,376 +7.98(+8.33%)
Apr 24, 2008 98.94 99.90 93.72 95.76 84,773 -3.24(-3.27%)
Apr 23, 2008 101.82 102.10 98.28 99.00 102,715 -2.34(-2.31%)
Apr 22, 2008 103.80 104.40 97.80 101.34 63,290 -2.46(-2.37%)
Apr 21, 2008 105.84 108.54 102.96 103.80 48,315 -1.80(-1.70%)
Apr 18, 2008 98.76 110.64 98.04 105.60 153,675 +8.76(+9.05%)
Apr 17, 2008 91.80 97.32 90.78 96.84 64,898 +4.56(+4.94%)
Apr 16, 2008 95.10 97.38 90.12 92.28 279,212 -1.80(-1.91%)
Apr 15, 2008 94.14 94.26 90.80 94.08 101,098 +0.90(+0.97%)
Apr 14, 2008 95.10 95.88 92.70 93.18 87,734 -2.10(-2.20%)
Apr 11, 2008 97.74 100.74 93.24 95.28 63,775 -4.44(-4.45%)
Apr 10, 2008 99.42 102.78 97.98 99.72 75,066 +0.06(+0.06%)
Apr 09, 2008 106.62 106.68 99.24 99.66 95,846 -5.94(-5.62%)
Apr 08, 2008 103.02 107.40 103.02 105.60 88,663 +1.98(+1.91%)
Apr 07, 2008 101.76 105.96 101.70 103.62 88,166 +3.00(+2.98%)
Apr 04, 2008 100.98 101.94 99.36 100.62 99,861 +0.42(+0.42%)
Apr 03, 2008 95.22 100.32 94.02 100.20 139,297 +3.30(+3.41%)
Apr 02, 2008 92.40 97.56 91.50 96.90 137,975 +5.10(+5.56%)
Apr 01, 2008 86.40 93.18 86.40 91.80 115,881 +4.26(+4.87%)
Mar 31, 2008 90.72 91.56 86.10 87.54 146,294 -3.18(-3.51%)
Mar 28, 2008 90.00 97.80 89.52 90.72 125,925 -0.12(-0.13%)
Mar 27, 2008 95.94 95.94 90.42 90.84 124,867 -4.50(-4.72%)
Mar 26, 2008 94.68 95.94 93.54 95.34 232,290 +1.92(+2.06%)
Mar 25, 2008 89.76 94.32 87.00 93.42 262,711 +4.26(+4.78%)
Mar 24, 2008 90.00 90.00 87.12 89.16 195,512 +2.04(+2.34%)
Mar 21, 2008 103.20 103.20 79.50 87.12 424,134 +0.00(+0.00%)
Mar 20, 2008 103.20 103.20 79.50 87.12 423,984 -10.08(-10.37%)
Mar 19, 2008 108.60 110.00 96.30 97.20 121,326 -13.56(-12.24%)
Mar 18, 2008 110.76 111.36 108.30 110.76 193,789 +2.76(+2.56%)
Mar 17, 2008 124.38 125.24 106.80 108.00 145,251 -19.44(-15.25%)
Mar 14, 2008 130.44 134.22 125.70 127.44 34,646 -3.90(-2.97%)
Mar 13, 2008 130.26 133.50 124.80 131.34 62,268 +1.32(+1.02%)
Mar 12, 2008 130.02 133.02 122.94 130.02 53,350 +0.96(+0.74%)
Mar 11, 2008 124.80 130.20 121.86 129.06 74,121 +7.92(+6.54%)
Mar 10, 2008 127.26 127.44 118.14 121.14 69,191 -4.98(-3.95%)
Mar 07, 2008 129.00 131.40 122.10 126.12 68,430 -5.46(-4.15%)
Mar 06, 2008 135.96 138.96 131.28 131.58 43,610 -3.60(-2.66%)
Mar 05, 2008 137.04 141.48 133.32 135.18 60,333 -1.32(-0.97%)
Mar 04, 2008 138.72 142.26 132.00 136.50 68,641 -5.10(-3.60%)
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.