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

Flotek Industries (NY: FTK )

3.440 -0.060 (-1.71%)
Official Closing Price Updated: 7:00 PM EDT, Apr 30, 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 (%)
Nov 30, 2007 219.84 229.74 216.24 221.16 132,115 +7.74(+3.63%)
Nov 29, 2007 198.00 217.38 198.00 213.42 62,100 +14.76(+7.43%)
Nov 28, 2007 194.10 203.76 192.30 198.66 58,516 +4.80(+2.48%)
Nov 27, 2007 196.38 196.74 189.90 193.86 44,638 -1.56(-0.80%)
Nov 26, 2007 196.20 199.62 191.58 195.42 30,500 -0.90(-0.46%)
Nov 23, 2007 193.92 199.44 193.92 196.32 10,300 +0.78(+0.40%)
Nov 21, 2007 193.62 199.74 192.30 195.54 32,993 -4.08(-2.04%)
Nov 20, 2007 195.90 204.00 194.52 199.62 43,339 +1.32(+0.67%)
Nov 19, 2007 196.86 200.04 192.12 198.30 48,166 -0.30(-0.15%)
Nov 16, 2007 193.02 200.52 187.62 198.60 39,846 +5.64(+2.92%)
Nov 15, 2007 193.62 202.20 190.62 192.96 48,616 -6.00(-3.02%)
Nov 14, 2007 203.40 204.00 193.92 198.96 53,321 -3.72(-1.84%)
Nov 13, 2007 192.00 207.84 186.00 202.68 91,055 +12.18(+6.39%)
Nov 12, 2007 196.92 201.18 189.00 190.50 109,347 -10.14(-5.05%)
Nov 09, 2007 192.12 204.18 192.12 200.64 79,478 -4.56(-2.22%)
Nov 08, 2007 191.70 214.08 191.70 205.20 112,310 +8.40(+4.27%)
Nov 07, 2007 201.00 204.00 189.42 196.80 128,547 -12.06(-5.77%)
Nov 06, 2007 200.52 215.34 200.40 208.86 129,159 +1.86(+0.90%)
Nov 05, 2007 221.70 226.14 204.66 207.00 177,810 -25.38(-10.92%)
Nov 02, 2007 231.00 244.02 213.00 232.38 232,990 +13.68(+6.26%)
Nov 01, 2007 237.36 270.00 213.60 218.70 684,955 -86.10(-28.25%)
Oct 31, 2007 315.42 315.42 301.62 304.80 138,350 -7.92(-2.53%)
Oct 30, 2007 327.00 330.00 310.80 312.72 124,016 -8.22(-2.56%)
Oct 29, 2007 314.94 322.86 314.76 320.94 163,966 +21.36(+7.13%)
Oct 26, 2007 291.60 307.20 288.60 299.58 154,516 +11.28(+3.91%)
Oct 25, 2007 290.58 292.44 285.30 288.30 49,233 +0.90(+0.31%)
Oct 24, 2007 285.60 290.40 281.28 287.40 48,816 -2.88(-0.99%)
Oct 23, 2007 272.40 290.28 272.40 290.28 87,116 +19.80(+7.32%)
Oct 22, 2007 258.00 274.88 234.60 270.48 171,333 +0.48(+0.18%)
Oct 19, 2007 293.04 293.94 267.00 270.00 64,516 -23.94(-8.14%)
Oct 18, 2007 283.80 293.94 282.00 293.94 50,433 +6.54(+2.28%)
Oct 17, 2007 294.00 294.00 282.36 287.40 75,066 +7.20(+2.57%)
Oct 16, 2007 283.50 283.86 276.60 280.20 45,900 -4.80(-1.68%)
Oct 15, 2007 293.82 295.50 276.60 285.00 79,983 -1.50(-0.52%)
Oct 12, 2007 298.20 298.20 273.18 286.50 68,583 -2.52(-0.87%)
Oct 11, 2007 305.70 314.33 270.00 289.02 124,566 -12.78(-4.23%)
Oct 10, 2007 298.92 302.94 291.00 301.80 39,050 +4.68(+1.58%)
Oct 09, 2007 293.40 297.30 290.70 297.12 49,416 +5.58(+1.91%)
Oct 08, 2007 286.02 293.70 285.06 291.54 33,650 +3.30(+1.14%)
Oct 05, 2007 285.60 291.00 278.10 288.24 49,850 +5.82(+2.06%)
Oct 04, 2007 281.52 282.66 276.12 282.42 38,333 +0.72(+0.26%)
Oct 03, 2007 285.00 287.34 271.50 281.70 50,483 -2.64(-0.93%)
Oct 02, 2007 275.10 285.00 275.04 284.34 88,416 +9.24(+3.36%)
Oct 01, 2007 264.00 276.00 263.40 275.10 61,200 +10.20(+3.85%)
Sep 28, 2007 266.40 268.38 262.26 264.90 41,366 +0.00(+0.00%)
Sep 27, 2007 265.50 270.06 253.32 264.90 56,650 -0.90(-0.34%)
Sep 26, 2007 265.20 273.00 264.18 265.80 45,958 +2.46(+0.93%)
Sep 25, 2007 276.00 276.00 258.60 263.34 78,616 -14.16(-5.10%)
Sep 24, 2007 267.00 282.00 267.00 277.50 80,750 +10.80(+4.05%)
Sep 21, 2007 267.60 268.50 261.24 266.70 67,450 +1.44(+0.54%)
Sep 20, 2007 270.00 271.44 258.96 265.26 58,950 -1.74(-0.65%)
Sep 19, 2007 263.52 271.20 261.42 267.00 107,366 +8.76(+3.39%)
Sep 18, 2007 246.00 258.30 245.40 258.24 123,466 +13.14(+5.36%)
Sep 17, 2007 235.38 245.40 234.30 245.10 96,666 +9.72(+4.13%)
Sep 14, 2007 235.98 235.98 230.40 235.38 32,216 -0.60(-0.25%)
Sep 13, 2007 232.50 236.40 231.00 235.98 62,816 +5.94(+2.58%)
Sep 12, 2007 224.58 238.92 224.58 230.04 82,983 +5.46(+2.43%)
Sep 11, 2007 213.30 227.34 213.12 224.58 41,466 +8.46(+3.91%)
Sep 10, 2007 222.00 224.70 210.00 216.12 50,466 -2.40(-1.10%)
Sep 07, 2007 219.06 222.06 206.22 218.52 96,850 -8.34(-3.68%)
Sep 06, 2007 224.10 229.20 222.00 226.86 30,033 +4.86(+2.19%)
Sep 05, 2007 237.78 237.78 219.00 222.00 84,550 -12.00(-5.13%)
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.