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 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%)
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.