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 31, 2014 132.24 133.38 127.02 132.96 100,353 +2.70(+2.07%)
Oct 30, 2014 130.56 132.53 128.52 130.26 86,226 -1.50(-1.14%)
Oct 29, 2014 130.32 132.30 129.12 131.76 154,437 +1.86(+1.43%)
Oct 28, 2014 127.80 130.43 125.58 129.90 126,821 +3.30(+2.61%)
Oct 27, 2014 138.00 138.66 125.28 126.60 313,411 -12.06(-8.70%)
Oct 24, 2014 150.96 151.20 138.03 138.66 348,984 -3.42(-2.41%)
Oct 23, 2014 137.70 149.10 134.76 142.08 543,556 +12.66(+9.78%)
Oct 22, 2014 132.42 134.76 128.58 129.42 174,346 -2.94(-2.22%)
Oct 21, 2014 133.44 134.58 129.32 132.36 119,478 +0.54(+0.41%)
Oct 20, 2014 126.30 131.88 126.12 131.82 144,946 +5.46(+4.32%)
Oct 17, 2014 126.48 132.00 125.94 126.36 190,813 +2.16(+1.74%)
Oct 16, 2014 122.46 127.98 118.86 124.20 193,228 +1.26(+1.02%)
Oct 15, 2014 114.96 123.12 111.72 122.94 288,278 +5.58(+4.75%)
Oct 14, 2014 120.72 123.54 116.64 117.36 204,452 -2.04(-1.71%)
Oct 13, 2014 125.10 127.80 119.16 119.40 255,808 -6.00(-4.78%)
Oct 10, 2014 131.40 131.94 125.64 125.40 176,198 -6.90(-5.22%)
Oct 09, 2014 138.06 138.30 131.40 132.30 136,431 -6.24(-4.50%)
Oct 08, 2014 139.14 139.14 133.44 138.54 197,033 -1.08(-0.77%)
Oct 07, 2014 139.98 142.80 138.66 139.62 139,154 -1.44(-1.02%)
Oct 06, 2014 145.74 147.00 138.96 141.06 156,317 -2.16(-1.51%)
Oct 03, 2014 149.22 149.22 142.98 143.22 117,886 -4.38(-2.97%)
Oct 02, 2014 150.78 150.78 142.38 147.60 240,180 -3.78(-2.50%)
Oct 01, 2014 156.60 156.60 149.88 151.38 114,523 -5.04(-3.22%)
Sep 30, 2014 160.92 161.76 156.42 156.42 129,860 -4.38(-2.72%)
Sep 29, 2014 159.48 161.70 158.40 160.80 42,011 -0.54(-0.33%)
Sep 26, 2014 161.16 165.58 159.36 161.34 96,460 +0.30(+0.19%)
Sep 25, 2014 163.20 163.62 160.20 161.04 90,214 -3.06(-1.86%)
Sep 24, 2014 159.72 165.06 159.30 164.10 146,367 +5.16(+3.25%)
Sep 23, 2014 157.68 159.72 157.42 158.94 106,865 +0.84(+0.53%)
Sep 22, 2014 158.04 158.70 155.61 158.10 109,713 -0.90(-0.57%)
Sep 19, 2014 161.16 162.06 158.52 159.00 170,986 -1.92(-1.19%)
Sep 18, 2014 159.90 161.16 159.00 160.92 75,838 +1.68(+1.06%)
Sep 17, 2014 158.22 160.50 157.62 159.24 112,537 +1.56(+0.99%)
Sep 16, 2014 153.36 157.98 152.88 157.68 86,239 +3.78(+2.46%)
Sep 15, 2014 154.20 155.28 152.28 153.90 50,685 -0.30(-0.19%)
Sep 12, 2014 158.52 158.52 153.96 154.20 63,917 -4.62(-2.91%)
Sep 11, 2014 154.20 159.06 153.36 158.82 99,060 +3.12(+2.00%)
Sep 10, 2014 155.34 155.88 149.58 155.70 166,035 -0.12(-0.08%)
Sep 09, 2014 154.50 157.20 152.22 155.82 171,514 +0.84(+0.54%)
Sep 08, 2014 158.70 159.06 152.82 154.98 168,363 -4.26(-2.68%)
Sep 05, 2014 158.10 159.78 156.31 159.24 98,681 +0.96(+0.61%)
Sep 04, 2014 163.20 164.22 156.87 158.28 79,997 -4.92(-3.01%)
Sep 03, 2014 164.82 165.00 162.90 163.20 44,883 -0.90(-0.55%)
Sep 02, 2014 166.68 167.45 163.50 164.10 61,904 -2.70(-1.62%)
Aug 29, 2014 166.56 166.80 166.80 166.80 51,166 +0.30(+0.18%)
Aug 28, 2014 167.22 167.22 163.38 166.50 46,695 -2.10(-1.25%)
Aug 27, 2014 165.96 169.44 163.68 168.60 56,339 +2.94(+1.77%)
Aug 26, 2014 165.78 166.62 164.94 165.66 74,291 +0.12(+0.07%)
Aug 25, 2014 166.50 168.00 165.24 165.54 30,089 -0.78(-0.47%)
Aug 22, 2014 164.10 166.77 161.82 166.32 81,459 +1.74(+1.06%)
Aug 21, 2014 166.26 166.78 162.72 164.58 44,300 -1.50(-0.90%)
Aug 20, 2014 167.58 167.58 163.80 166.08 63,430 -1.92(-1.14%)
Aug 19, 2014 168.84 171.00 167.70 168.00 38,936 -0.18(-0.11%)
Aug 18, 2014 167.94 168.60 163.04 168.18 86,330 +1.32(+0.79%)
Aug 15, 2014 165.90 167.22 163.74 166.86 61,447 +2.16(+1.31%)
Aug 14, 2014 165.96 166.46 163.62 164.70 57,717 -0.90(-0.54%)
Aug 13, 2014 163.02 166.32 162.60 165.60 51,001 +3.12(+1.92%)
Aug 12, 2014 165.72 166.43 159.45 162.48 144,643 -4.14(-2.48%)
Aug 11, 2014 166.44 168.60 165.12 166.62 77,891 +0.48(+0.29%)
Aug 08, 2014 164.70 167.76 164.34 166.14 133,080 +1.74(+1.06%)
Aug 07, 2014 162.96 171.84 159.49 164.40 185,671 -3.18(-1.90%)
Aug 06, 2014 168.12 170.88 166.14 167.58 146,023 -1.32(-0.78%)
Aug 05, 2014 172.26 174.36 168.06 168.90 100,699 -4.44(-2.56%)
Aug 04, 2014 174.12 175.14 170.04 173.34 86,355 -0.42(-0.24%)
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.