Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Flotek Industries (NY: FTK )

3.470 -0.030 (-0.86%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 29, 2010 10.26 11.10 10.26 10.86 49,290 +0.66(+6.47%)
Oct 28, 2010 10.44 10.50 10.14 10.20 30,464 -0.24(-2.30%)
Oct 27, 2010 10.62 10.68 10.32 10.44 17,788 -0.06(-0.57%)
Oct 25, 2010 10.44 10.86 10.38 10.50 70,587 +0.12(+1.16%)
Oct 22, 2010 10.02 10.38 10.02 10.38 31,824 +0.24(+2.37%)
Oct 21, 2010 9.960 10.62 9.840 10.14 112,546 +0.30(+3.05%)
Oct 20, 2010 9.720 9.960 9.600 9.840 36,511 +0.12(+1.23%)
Oct 19, 2010 9.900 10.02 9.600 9.720 34,498 -0.42(-4.14%)
Oct 18, 2010 10.38 10.44 9.960 10.14 29,332 -0.30(-2.87%)
Oct 15, 2010 10.14 10.44 9.660 10.44 77,389 +0.24(+2.35%)
Oct 14, 2010 10.80 10.92 10.08 10.20 69,331 -0.60(-5.56%)
Oct 13, 2010 11.10 11.28 10.44 10.80 97,420 -0.30(-2.70%)
Oct 12, 2010 10.62 11.40 10.32 11.10 170,262 +0.48(+4.52%)
Oct 11, 2010 9.540 10.74 9.480 10.62 264,503 +1.44(+15.69%)
Oct 08, 2010 9.180 9.300 8.951 9.180 35,480 +0.06(+0.66%)
Oct 07, 2010 9.120 9.239 8.820 9.120 26,971 +0.00(+0.00%)
Oct 06, 2010 8.940 9.420 8.940 9.120 78,679 +0.12(+1.33%)
Oct 05, 2010 8.640 9.000 8.460 9.000 62,609 +0.30(+3.45%)
Oct 04, 2010 8.580 8.700 8.460 8.700 21,346 +0.18(+2.11%)
Oct 01, 2010 8.520 8.580 8.370 8.520 17,720 +0.24(+2.90%)
Sep 30, 2010 8.460 8.461 8.220 8.280 17,249 -0.18(-2.13%)
Sep 29, 2010 8.280 8.520 8.277 8.460 25,475 +0.18(+2.17%)
Sep 28, 2010 8.760 8.760 8.280 8.280 47,671 -0.48(-5.48%)
Sep 27, 2010 8.640 8.760 8.340 8.760 26,428 +0.12(+1.39%)
Sep 24, 2010 8.760 8.880 8.639 8.640 41,162 -0.18(-2.04%)
Sep 23, 2010 8.460 8.820 8.280 8.820 32,055 +0.42(+5.00%)
Sep 22, 2010 8.460 8.700 8.400 8.400 12,011 -0.06(-0.71%)
Sep 21, 2010 8.520 8.700 8.460 8.460 24,674 -0.12(-1.40%)
Sep 20, 2010 8.580 8.700 8.460 8.580 23,185 +0.00(+0.00%)
Sep 17, 2010 8.580 8.880 8.580 8.580 44,176 +0.00(+0.00%)
Sep 15, 2010 8.940 8.940 8.580 8.580 31,709 -0.42(-4.67%)
Sep 14, 2010 9.120 9.300 8.940 9.000 38,351 -0.12(-1.32%)
Sep 13, 2010 10.02 10.02 9.060 9.120 34,361 -0.24(-2.56%)
Sep 10, 2010 9.660 9.720 9.000 9.360 31,335 -0.18(-1.89%)
Sep 09, 2010 9.540 9.599 9.180 9.540 32,945 +0.13(+1.34%)
Sep 08, 2010 9.480 9.780 9.180 9.414 23,419 -0.07(-0.70%)
Sep 07, 2010 9.480 9.960 9.480 9.480 22,519 -0.12(-1.25%)
Sep 03, 2010 9.360 9.720 9.120 9.600 60,761 +0.30(+3.23%)
Sep 02, 2010 8.520 10.02 8.520 9.300 147,048 +0.72(+8.39%)
Sep 01, 2010 8.700 8.880 8.460 8.580 98,144 +0.01(+0.14%)
Aug 31, 2010 8.520 8.940 8.280 8.568 300 +0.11(+1.28%)
Aug 30, 2010 8.400 8.460 8.040 8.460 27,462 +0.06(+0.71%)
Aug 27, 2010 8.400 8.580 8.040 8.400 59,482 +0.00(+0.01%)
Aug 26, 2010 8.640 9.000 8.100 8.399 49,284 -0.00(-0.01%)
Aug 25, 2010 8.040 8.520 7.440 8.400 86,133 +0.36(+4.49%)
Aug 24, 2010 8.040 8.580 7.860 8.039 60,651 -0.23(-2.73%)
Aug 23, 2010 9.120 9.120 8.220 8.265 36,082 -0.73(-8.17%)
Aug 20, 2010 9.360 9.600 8.940 9.000 26,835 -0.54(-5.66%)
Aug 19, 2010 8.940 9.540 8.760 9.540 32,964 +0.54(+6.00%)
Aug 18, 2010 8.820 9.660 8.820 9.000 58,425 -0.12(-1.32%)
Aug 17, 2010 9.240 9.420 8.760 9.120 44,101 +0.06(+0.66%)
Aug 16, 2010 9.540 9.780 9.060 9.060 67,598 -0.36(-3.84%)
Aug 13, 2010 9.422 10.38 8.580 9.422 215,208 +1.26(+15.46%)
Aug 12, 2010 7.920 8.340 7.680 8.160 35,810 +0.30(+3.82%)
Aug 11, 2010 7.560 7.860 7.380 7.860 23,382 +0.12(+1.55%)
Aug 10, 2010 7.920 8.101 7.740 7.740 18,388 -0.36(-4.44%)
Aug 09, 2010 8.280 8.280 7.800 8.100 31,213 -0.30(-3.57%)
Aug 06, 2010 8.400 8.400 7.860 8.400 29,013 +0.18(+2.19%)
Aug 05, 2010 8.280 8.460 7.980 8.220 17,133 -0.06(-0.72%)
Aug 04, 2010 8.520 8.520 7.680 8.280 24,067 -0.30(-3.50%)
Aug 03, 2010 8.280 8.586 7.920 8.580 50,479 +0.42(+5.15%)
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.