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 (%)
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%)
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.