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 (%)
Jun 28, 2013 103.68 109.68 103.08 107.64 275,191 +3.90(+3.76%)
Jun 27, 2013 101.70 104.52 100.62 103.74 175,229 +2.64(+2.61%)
Jun 26, 2013 102.00 102.84 100.14 101.10 248,734 +0.12(+0.12%)
Jun 25, 2013 100.80 101.70 99.18 100.98 94,076 +1.74(+1.75%)
Jun 24, 2013 99.60 100.44 96.90 99.24 98,387 -1.92(-1.90%)
Jun 21, 2013 103.50 103.98 99.60 101.16 106,164 -1.86(-1.81%)
Jun 20, 2013 104.70 104.87 102.00 103.02 97,711 -3.60(-3.38%)
Jun 19, 2013 108.06 108.72 106.14 106.62 41,819 -1.38(-1.28%)
Jun 18, 2013 106.20 109.20 106.02 108.00 82,487 +2.40(+2.27%)
Jun 17, 2013 105.72 106.80 104.94 105.60 67,646 +0.90(+0.86%)
Jun 14, 2013 105.96 106.80 104.58 104.70 57,936 -1.02(-0.96%)
Jun 13, 2013 105.60 106.74 103.98 105.72 103,676 +0.06(+0.06%)
Jun 12, 2013 107.04 107.64 105.54 105.66 72,129 -0.42(-0.40%)
Jun 11, 2013 106.50 107.40 105.42 106.08 53,039 -1.80(-1.67%)
Jun 10, 2013 108.24 109.08 107.10 107.88 73,242 +0.30(+0.28%)
Jun 07, 2013 105.96 108.57 105.36 107.58 71,576 +2.46(+2.34%)
Jun 06, 2013 104.94 106.68 104.22 105.12 115,406 +0.18(+0.17%)
Jun 05, 2013 106.38 107.52 104.58 104.94 57,862 -2.04(-1.91%)
Jun 04, 2013 107.88 109.20 106.02 106.98 115,819 -1.02(-0.94%)
Jun 03, 2013 104.52 108.18 103.38 108.00 128,655 +3.66(+3.51%)
May 31, 2013 106.20 107.16 104.34 104.34 52,231 -2.88(-2.69%)
May 30, 2013 106.80 107.46 105.06 107.22 50,461 +0.66(+0.62%)
May 29, 2013 105.00 107.28 104.88 106.56 48,103 +0.60(+0.57%)
May 28, 2013 105.66 106.20 104.58 105.96 67,542 +2.52(+2.44%)
May 24, 2013 102.90 103.92 101.88 103.44 36,975 -0.42(-0.40%)
May 23, 2013 103.14 104.04 100.86 103.86 71,444 -0.60(-0.57%)
May 22, 2013 104.52 106.50 103.62 104.46 104,535 +0.30(+0.29%)
May 21, 2013 105.06 105.78 102.96 104.16 37,581 -0.72(-0.69%)
May 20, 2013 104.04 106.20 103.86 104.88 61,121 +0.00(+0.00%)
May 17, 2013 105.78 106.20 104.64 104.88 76,589 -0.24(-0.23%)
May 16, 2013 104.04 105.48 103.20 105.12 70,783 +0.72(+0.69%)
May 15, 2013 102.60 106.20 102.00 104.40 108,783 +4.74(+4.76%)
May 13, 2013 100.32 100.32 98.16 99.66 128,918 -0.60(-0.60%)
May 10, 2013 96.06 103.80 95.94 100.26 327,465 +3.96(+4.11%)
May 09, 2013 97.20 97.50 95.88 96.30 103,275 -0.90(-0.93%)
May 08, 2013 97.20 97.32 96.30 97.20 59,518 -0.60(-0.61%)
May 07, 2013 98.40 98.88 97.15 97.80 59,775 -0.60(-0.61%)
May 06, 2013 97.14 99.00 97.14 98.40 73,914 +1.20(+1.23%)
May 03, 2013 95.82 98.04 94.08 97.20 80,170 +3.12(+3.32%)
May 02, 2013 94.32 94.44 92.58 94.08 94,628 +0.30(+0.32%)
May 01, 2013 95.22 96.06 93.72 93.78 93,923 -2.46(-2.56%)
Apr 30, 2013 95.88 97.44 95.04 96.24 81,118 +0.00(+0.00%)
Apr 29, 2013 94.74 96.90 93.60 96.24 67,126 +2.28(+2.43%)
Apr 26, 2013 95.16 95.34 93.36 93.96 65,907 -1.38(-1.45%)
Apr 25, 2013 95.46 98.40 95.16 95.34 103,832 -0.12(-0.13%)
Apr 24, 2013 93.30 96.24 93.18 95.46 78,972 +2.52(+2.71%)
Apr 23, 2013 92.22 94.50 92.21 92.94 83,702 +1.08(+1.18%)
Apr 22, 2013 91.98 92.07 88.52 91.86 45,370 +0.36(+0.39%)
Apr 19, 2013 90.12 92.40 89.76 91.50 46,898 +1.62(+1.80%)
Apr 18, 2013 91.26 93.30 89.52 89.88 100,024 -1.14(-1.25%)
Apr 17, 2013 90.48 91.56 87.54 91.02 130,781 -0.84(-0.91%)
Apr 16, 2013 88.92 93.90 88.50 91.86 141,825 +4.44(+5.08%)
Apr 15, 2013 95.34 95.70 87.36 87.42 213,836 -9.00(-9.33%)
Apr 12, 2013 96.36 97.38 94.98 96.42 81,596 -0.48(-0.50%)
Apr 11, 2013 98.04 98.94 96.66 96.90 89,354 -1.14(-1.16%)
Apr 10, 2013 95.04 99.00 95.04 98.04 101,620 +3.18(+3.35%)
Apr 09, 2013 96.54 97.02 94.83 94.86 74,929 -1.56(-1.62%)
Apr 08, 2013 94.44 97.62 94.17 96.42 104,510 +2.94(+3.15%)
Apr 05, 2013 88.98 94.32 88.69 93.48 76,598 +2.58(+2.84%)
Apr 04, 2013 90.54 91.68 89.71 90.90 47,283 +0.00(+0.00%)
Apr 03, 2013 93.66 93.66 88.68 90.90 121,085 -2.82(-3.01%)
Apr 02, 2013 96.12 96.90 93.06 93.72 71,063 -1.80(-1.88%)
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.