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 (%)
Jul 30, 2010 7.020 7.020 6.780 7.020 10,468 +0.12(+1.74%)
Jul 29, 2010 6.960 7.020 6.781 6.900 8,875 -0.12(-1.71%)
Jul 28, 2010 6.840 7.020 6.780 7.020 19,279 +0.00(+0.00%)
Jul 27, 2010 6.960 7.080 6.900 7.020 26,941 +0.00(+0.00%)
Jul 26, 2010 6.960 7.020 6.840 7.020 23,177 +0.06(+0.86%)
Jul 23, 2010 6.720 7.020 6.720 6.960 12,974 +0.24(+3.57%)
Jul 22, 2010 6.900 6.960 6.720 6.720 13,415 -0.12(-1.75%)
Jul 21, 2010 6.900 6.900 6.600 6.839 11,030 -0.06(-0.87%)
Jul 20, 2010 6.900 6.960 6.540 6.899 25,084 +0.06(+0.87%)
Jul 19, 2010 6.600 6.960 6.600 6.840 13,370 +0.12(+1.79%)
Jul 16, 2010 6.720 6.960 6.600 6.720 14,812 -0.18(-2.61%)
Jul 15, 2010 7.020 7.320 6.660 6.900 31,235 -0.06(-0.86%)
Jul 14, 2010 7.200 7.320 6.780 6.960 22,418 -0.24(-3.33%)
Jul 13, 2010 6.720 7.200 6.600 7.200 29,525 +0.36(+5.26%)
Jul 12, 2010 6.420 6.840 6.300 6.840 28,731 +0.36(+5.56%)
Jul 09, 2010 6.480 6.720 6.060 6.480 45,042 +0.12(+1.89%)
Jul 08, 2010 6.840 6.909 6.060 6.360 90,086 -0.48(-7.02%)
Jul 07, 2010 6.900 6.900 6.240 6.840 23,953 -0.18(-2.56%)
Jul 06, 2010 6.840 7.080 6.180 7.020 60,698 +0.06(+0.86%)
Jul 02, 2010 6.960 7.260 6.900 6.960 19,160 +0.00(+0.00%)
Jul 01, 2010 7.020 7.260 6.300 6.960 69,107 -0.30(-4.13%)
Jun 30, 2010 7.500 7.614 6.960 7.260 34,761 -0.30(-3.97%)
Jun 29, 2010 7.560 7.924 7.500 7.560 66 -0.66(-8.03%)
Jun 25, 2010 8.220 8.520 8.100 8.220 8,997 -0.18(-2.14%)
Jun 24, 2010 7.980 8.400 7.944 8.400 15,577 +0.42(+5.26%)
Jun 23, 2010 8.160 8.400 7.680 7.980 54,466 -0.18(-2.21%)
Jun 22, 2010 8.100 8.336 8.040 8.160 8,912 -0.12(-1.45%)
Jun 21, 2010 8.820 8.940 8.280 8.280 18,236 -0.54(-6.12%)
Jun 18, 2010 8.820 8.820 8.460 8.820 23,602 +0.06(+0.68%)
Jun 17, 2010 8.760 8.880 8.640 8.760 7,345 -0.06(-0.68%)
Jun 16, 2010 8.531 8.820 8.280 8.820 22,247 +0.18(+2.08%)
Jun 15, 2010 8.280 8.640 8.220 8.640 24,671 +0.30(+3.60%)
Jun 14, 2010 8.460 8.580 8.280 8.340 11,454 -0.06(-0.71%)
Jun 11, 2010 8.160 8.520 7.980 8.400 35,315 +0.24(+2.94%)
Jun 10, 2010 7.980 8.160 7.920 8.160 20,699 +0.24(+3.03%)
Jun 09, 2010 8.160 8.400 7.800 7.920 21,073 -0.06(-0.75%)
Jun 08, 2010 8.220 8.460 7.800 7.980 41,595 -0.24(-2.91%)
Jun 07, 2010 8.400 8.760 8.160 8.219 26,062 -0.36(-4.20%)
Jun 04, 2010 8.580 9.600 8.520 8.580 51,181 -0.30(-3.38%)
Jun 03, 2010 8.580 9.180 8.400 8.880 71,293 +0.18(+2.07%)
Jun 02, 2010 8.280 8.700 7.860 8.700 51,158 +0.48(+5.84%)
Jun 01, 2010 8.160 8.459 7.980 8.220 20,019 -0.42(-4.86%)
May 28, 2010 8.640 8.640 8.160 8.640 29,817 +0.24(+2.86%)
May 27, 2010 8.640 8.940 8.160 8.400 39,522 -0.24(-2.78%)
May 26, 2010 8.760 9.060 8.340 8.640 53,774 -0.06(-0.69%)
May 25, 2010 7.860 8.700 7.800 8.700 53,684 +0.30(+3.58%)
May 24, 2010 7.800 9.480 7.800 8.399 32,867 -0.18(-2.10%)
May 21, 2010 7.740 8.820 7.500 8.580 66,290 +0.54(+6.72%)
May 20, 2010 8.220 8.400 7.680 8.040 104,485 -0.96(-10.67%)
May 19, 2010 9.900 9.900 8.460 9.000 79,687 -0.66(-6.83%)
May 18, 2010 10.74 10.74 9.060 9.660 47,578 -0.72(-6.94%)
May 17, 2010 10.50 10.68 9.480 10.38 76,956 -0.12(-1.14%)
May 14, 2010 10.50 10.80 10.32 10.50 32,855 -0.54(-4.89%)
May 13, 2010 10.50 11.40 10.44 11.04 61,112 +0.12(+1.10%)
May 12, 2010 11.04 11.70 10.68 10.92 54,887 -0.06(-0.55%)
May 11, 2010 10.80 11.64 10.62 10.98 108,747 +0.66(+6.40%)
May 10, 2010 10.14 10.32 10.08 10.32 26,153 +0.30(+2.99%)
May 07, 2010 9.960 10.44 9.480 10.02 82,253 +0.06(+0.60%)
May 06, 2010 10.98 10.98 9.000 9.960 133,514 -0.66(-6.21%)
May 05, 2010 10.40 11.22 10.08 10.62 96,271 -0.30(-2.75%)
May 04, 2010 11.94 12.42 10.68 10.92 159,086 -1.38(-11.22%)
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.