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 (%)
Oct 31, 2008 29.52 30.00 27.00 29.70 92,001 -0.30(-1.00%)
Oct 30, 2008 29.70 34.44 24.90 30.00 149,351 +3.78(+14.42%)
Oct 29, 2008 20.94 27.30 19.50 26.22 96,791 +6.90(+35.71%)
Oct 28, 2008 18.96 19.74 16.44 19.32 101,854 +1.26(+6.98%)
Oct 27, 2008 22.08 22.08 18.06 18.06 75,339 -3.72(-17.08%)
Oct 24, 2008 22.80 23.22 21.36 21.78 59,256 -2.52(-10.37%)
Oct 23, 2008 24.60 27.00 22.56 24.30 53,288 +0.06(+0.25%)
Oct 22, 2008 26.70 26.70 22.80 24.24 81,754 -3.60(-12.93%)
Oct 21, 2008 30.00 30.00 27.18 27.84 52,588 -1.56(-5.31%)
Oct 20, 2008 28.32 29.82 27.60 29.40 62,920 +2.52(+9.37%)
Oct 17, 2008 27.72 30.48 24.00 26.88 109,353 -1.08(-3.86%)
Oct 16, 2008 26.16 28.14 22.68 27.96 78,126 +3.42(+13.94%)
Oct 15, 2008 30.54 30.54 24.54 24.54 86,729 -7.20(-22.68%)
Oct 14, 2008 30.54 31.74 29.46 31.74 205,320 +3.48(+12.31%)
Oct 13, 2008 24.78 28.97 24.42 28.26 165,624 +5.70(+25.27%)
Oct 10, 2008 24.96 26.76 21.42 22.56 139,104 -4.32(-16.07%)
Oct 09, 2008 33.36 33.36 24.60 26.88 84,388 -3.54(-11.64%)
Oct 08, 2008 36.06 36.90 28.50 30.42 128,443 -5.70(-15.78%)
Oct 07, 2008 43.44 43.50 35.82 36.12 142,960 -2.64(-6.81%)
Oct 06, 2008 49.44 49.44 36.36 38.76 157,449 -12.00(-23.64%)
Oct 03, 2008 54.84 58.32 50.76 50.76 0 -3.60(-6.62%)
Oct 02, 2008 63.24 64.14 53.16 54.36 42,685 -9.72(-15.17%)
Oct 01, 2008 64.80 66.30 61.98 64.08 37,188 -1.92(-2.91%)
Sep 30, 2008 63.42 67.62 61.93 66.00 40,489 +3.84(+6.18%)
Sep 29, 2008 71.04 71.76 61.64 62.16 30,730 -11.52(-15.64%)
Sep 26, 2008 72.12 74.64 71.22 73.68 0 -0.60(-0.81%)
Sep 25, 2008 75.96 79.08 73.56 74.28 41,774 -0.36(-0.48%)
Sep 24, 2008 75.42 77.22 73.74 74.64 47,320 -2.28(-2.96%)
Sep 23, 2008 90.00 90.66 76.38 76.92 42,150 -7.80(-9.21%)
Sep 22, 2008 82.80 86.28 80.88 84.72 43,058 +1.32(+1.58%)
Sep 19, 2008 68.76 87.12 63.42 83.40 0 +21.84(+35.48%)
Sep 18, 2008 64.38 66.54 57.00 61.56 152,202 -2.88(-4.47%)
Sep 17, 2008 72.48 72.48 61.80 64.44 76,838 -4.74(-6.85%)
Sep 16, 2008 65.04 69.18 61.62 69.18 87,537 +1.86(+2.76%)
Sep 15, 2008 72.06 72.06 64.44 67.32 49,956 -6.18(-8.41%)
Sep 12, 2008 69.96 73.91 69.24 73.50 72,509 +3.66(+5.24%)
Sep 11, 2008 68.34 71.64 66.96 69.84 74,003 +0.48(+0.69%)
Sep 10, 2008 66.30 70.50 64.50 69.36 79,781 +2.52(+3.77%)
Sep 09, 2008 74.58 74.58 66.42 66.84 151,531 -7.68(-10.31%)
Sep 08, 2008 80.10 80.88 73.44 74.52 69,565 -3.60(-4.61%)
Sep 05, 2008 84.48 84.48 77.40 78.12 0 -5.64(-6.73%)
Sep 04, 2008 87.18 91.50 82.68 83.76 122,388 -2.52(-2.92%)
Sep 03, 2008 93.66 93.66 85.02 86.28 74,082 -7.56(-8.06%)
Sep 02, 2008 99.12 101.40 93.00 93.84 57,795 -7.26(-7.18%)
Aug 29, 2008 99.78 101.70 98.88 101.10 45,148 +2.34(+2.37%)
Aug 28, 2008 98.40 99.42 98.40 98.76 32,554 +0.90(+0.92%)
Aug 27, 2008 104.94 104.94 96.00 97.86 67,278 -1.50(-1.51%)
Aug 26, 2008 101.10 102.42 98.40 99.36 41,232 -0.72(-0.72%)
Aug 25, 2008 102.00 103.38 99.06 100.08 53,049 -1.38(-1.36%)
Aug 22, 2008 98.88 102.48 97.67 101.46 33,632 +2.58(+2.61%)
Aug 21, 2008 103.77 103.77 97.68 98.88 74,647 -3.00(-2.94%)
Aug 20, 2008 95.34 103.50 95.34 101.88 108,742 +10.26(+11.20%)
Aug 19, 2008 94.92 96.58 90.00 91.62 102,338 -4.14(-4.32%)
Aug 18, 2008 101.34 103.62 95.64 95.76 53,779 -4.92(-4.89%)
Aug 15, 2008 101.82 104.94 99.54 100.68 0 -1.74(-1.70%)
Aug 14, 2008 100.98 103.32 100.38 102.42 22,670 +1.50(+1.49%)
Aug 13, 2008 96.90 102.66 96.90 100.92 32,773 +5.22(+5.45%)
Aug 12, 2008 96.00 96.12 94.02 95.70 31,226 +0.30(+0.31%)
Aug 11, 2008 97.44 99.00 94.50 95.40 60,472 -3.24(-3.28%)
Aug 08, 2008 102.78 104.04 98.22 98.64 41,883 -4.44(-4.31%)
Aug 07, 2008 104.82 107.28 100.44 103.08 62,544 -0.54(-0.52%)
Aug 06, 2008 104.10 114.12 102.06 103.62 64,973 +4.98(+5.05%)
Aug 05, 2008 100.50 101.52 93.00 98.64 106,320 -4.74(-4.59%)
Aug 04, 2008 110.94 111.00 100.32 103.38 43,778 -6.72(-6.10%)
Aug 01, 2008 110.40 111.00 108.72 110.10 38,266 -0.18(-0.16%)
Jul 31, 2008 111.90 112.20 108.48 110.28 59,657 -1.02(-0.92%)
Jul 30, 2008 96.06 113.37 96.06 111.30 83,087 +10.68(+10.61%)
Jul 29, 2008 100.62 107.28 99.24 100.62 92,262 -4.62(-4.39%)
Jul 28, 2008 112.38 112.86 104.04 105.24 38,417 -4.86(-4.41%)
Jul 25, 2008 108.54 113.16 107.40 110.10 56,119 +4.50(+4.26%)
Jul 24, 2008 105.78 109.56 102.36 105.60 76,802 +0.30(+0.28%)
Jul 23, 2008 112.38 112.98 102.72 105.30 70,020 -7.02(-6.25%)
Jul 22, 2008 112.62 114.84 110.52 112.32 30,233 -1.26(-1.11%)
Jul 21, 2008 110.94 115.50 110.46 113.58 30,259 +3.48(+3.16%)
Jul 18, 2008 108.00 113.16 107.34 110.10 40,769 +2.82(+2.63%)
Jul 17, 2008 112.08 113.34 105.00 107.28 78,026 -4.56(-4.08%)
Jul 16, 2008 112.80 116.64 110.10 111.84 48,271 -2.04(-1.79%)
Jul 15, 2008 113.58 120.12 112.08 113.88 62,301 -1.14(-0.99%)
Jul 14, 2008 108.78 116.22 106.62 115.02 59,160 +7.32(+6.80%)
Jul 11, 2008 106.26 109.74 106.26 107.70 38,560 +0.78(+0.73%)
Jul 10, 2008 105.12 115.32 102.66 106.92 69,317 +1.02(+0.96%)
Jul 09, 2008 109.38 115.26 105.78 105.90 26,896 -3.60(-3.29%)
Jul 08, 2008 109.14 109.92 102.12 109.50 52,994 +0.66(+0.61%)
Jul 07, 2008 110.34 115.14 105.66 108.84 54,434 -2.28(-2.05%)
Jul 04, 2008 115.32 115.80 107.10 111.12 63,459 +0.00(+0.00%)
Jul 03, 2008 115.32 115.80 107.10 111.12 63,459 -5.82(-4.98%)
Jul 02, 2008 126.84 128.22 113.46 116.94 75,168 -8.76(-6.97%)
Jul 01, 2008 122.70 127.86 122.22 125.70 87,519 +1.98(+1.60%)
Jun 30, 2008 120.24 125.34 120.00 123.72 73,278 +3.48(+2.89%)
Jun 27, 2008 119.64 121.86 118.50 120.24 49,569 +0.54(+0.45%)
Jun 26, 2008 118.20 123.42 115.50 119.70 45,208 +0.18(+0.15%)
Jun 25, 2008 121.62 122.53 114.84 119.52 54,559 -2.70(-2.21%)
Jun 24, 2008 127.62 129.96 121.35 122.22 64,347 -7.68(-5.91%)
Jun 23, 2008 131.46 132.72 127.20 129.90 76,722 -1.08(-0.82%)
Jun 20, 2008 134.64 136.80 123.06 130.98 154,666 -5.94(-4.34%)
Jun 19, 2008 131.94 138.84 129.00 136.92 130,130 +4.92(+3.73%)
Jun 18, 2008 128.46 132.00 126.00 132.00 72,766 +1.44(+1.10%)
Jun 17, 2008 121.02 131.16 119.94 130.56 129,256 +9.72(+8.04%)
Jun 16, 2008 120.84 121.32 118.56 120.84 64,618 -0.24(-0.20%)
Jun 13, 2008 114.00 121.08 113.94 121.08 63,730 +7.32(+6.43%)
Jun 12, 2008 113.76 115.02 110.22 113.76 56,684 +0.24(+0.21%)
Jun 11, 2008 112.26 113.64 110.40 113.52 99,430 +1.26(+1.12%)
Jun 10, 2008 112.92 113.63 110.70 112.26 117,720 +0.78(+0.70%)
Jun 09, 2008 113.28 113.28 110.10 111.48 58,561 -0.72(-0.64%)
Jun 06, 2008 109.50 113.46 108.36 112.20 87,880 +4.20(+3.89%)
Jun 05, 2008 101.34 109.68 101.34 108.00 200,793 +5.40(+5.26%)
Jun 04, 2008 102.90 103.44 101.70 102.60 75,958 -0.42(-0.41%)
Jun 03, 2008 104.58 107.10 102.00 103.02 74,573 -1.02(-0.98%)
Jun 02, 2008 103.62 104.16 101.23 104.04 82,116 +1.26(+1.23%)
May 30, 2008 102.09 104.88 100.74 102.78 81,051 +0.18(+0.18%)
May 29, 2008 102.96 105.00 100.32 102.60 97,726 -0.90(-0.87%)
May 28, 2008 101.64 107.52 101.28 103.50 111,771 -0.06(-0.06%)
May 27, 2008 102.42 106.50 93.60 103.56 391,291 -11.46(-9.96%)
May 26, 2008 117.12 123.42 112.50 115.02 0 +0.00(+0.00%)
May 23, 2008 117.12 123.42 112.50 115.02 89,475 -2.28(-1.94%)
May 22, 2008 120.06 124.02 112.80 117.30 179,866 -8.52(-6.77%)
May 21, 2008 114.00 132.00 114.00 125.82 363,308 +11.70(+10.25%)
May 20, 2008 110.22 116.40 109.26 114.12 185,222 +3.60(+3.26%)
May 19, 2008 101.46 113.34 100.56 110.52 156,221 +8.52(+8.35%)
May 16, 2008 98.94 102.78 96.78 102.00 203,780 +2.88(+2.91%)
May 15, 2008 100.98 102.30 98.34 99.12 75,253 -0.78(-0.78%)
May 14, 2008 104.64 104.94 99.66 99.90 124,119 -4.74(-4.53%)
May 13, 2008 99.54 105.54 95.94 104.64 105,756 +5.04(+5.06%)
May 12, 2008 105.00 105.00 97.20 99.60 159,247 -5.04(-4.82%)
May 09, 2008 108.78 111.84 104.34 104.64 49,323 -6.30(-5.68%)
May 08, 2008 102.00 119.22 100.32 110.94 191,521 +0.90(+0.82%)
May 07, 2008 110.22 115.14 108.00 110.04 87,688 -0.84(-0.76%)
May 06, 2008 114.00 114.60 110.34 110.88 99,726 -2.64(-2.33%)
May 05, 2008 111.48 116.94 111.48 113.52 89,972 +3.12(+2.83%)
May 02, 2008 111.60 112.86 107.94 110.40 60,566 +0.18(+0.16%)
May 01, 2008 112.50 113.88 107.10 110.22 66,895 -2.10(-1.87%)
Apr 30, 2008 115.50 118.14 109.26 112.32 103,510 -2.46(-2.14%)
Apr 29, 2008 106.62 119.10 106.26 114.78 132,500 +7.86(+7.35%)
Apr 28, 2008 104.76 109.86 102.90 106.92 64,887 +3.18(+3.07%)
Apr 25, 2008 96.30 104.46 96.30 103.74 60,376 +7.98(+8.33%)
Apr 24, 2008 98.94 99.90 93.72 95.76 84,773 -3.24(-3.27%)
Apr 23, 2008 101.82 102.10 98.28 99.00 102,715 -2.34(-2.31%)
Apr 22, 2008 103.80 104.40 97.80 101.34 63,290 -2.46(-2.37%)
Apr 21, 2008 105.84 108.54 102.96 103.80 48,315 -1.80(-1.70%)
Apr 18, 2008 98.76 110.64 98.04 105.60 153,675 +8.76(+9.05%)
Apr 17, 2008 91.80 97.32 90.78 96.84 64,898 +4.56(+4.94%)
Apr 16, 2008 95.10 97.38 90.12 92.28 279,212 -1.80(-1.91%)
Apr 15, 2008 94.14 94.26 90.80 94.08 101,098 +0.90(+0.97%)
Apr 14, 2008 95.10 95.88 92.70 93.18 87,734 -2.10(-2.20%)
Apr 11, 2008 97.74 100.74 93.24 95.28 63,775 -4.44(-4.45%)
Apr 10, 2008 99.42 102.78 97.98 99.72 75,066 +0.06(+0.06%)
Apr 09, 2008 106.62 106.68 99.24 99.66 95,846 -5.94(-5.62%)
Apr 08, 2008 103.02 107.40 103.02 105.60 88,663 +1.98(+1.91%)
Apr 07, 2008 101.76 105.96 101.70 103.62 88,166 +3.00(+2.98%)
Apr 04, 2008 100.98 101.94 99.36 100.62 99,861 +0.42(+0.42%)
Apr 03, 2008 95.22 100.32 94.02 100.20 139,297 +3.30(+3.41%)
Apr 02, 2008 92.40 97.56 91.50 96.90 137,975 +5.10(+5.56%)
Apr 01, 2008 86.40 93.18 86.40 91.80 115,881 +4.26(+4.87%)
Mar 31, 2008 90.72 91.56 86.10 87.54 146,294 -3.18(-3.51%)
Mar 28, 2008 90.00 97.80 89.52 90.72 125,925 -0.12(-0.13%)
Mar 27, 2008 95.94 95.94 90.42 90.84 124,867 -4.50(-4.72%)
Mar 26, 2008 94.68 95.94 93.54 95.34 232,290 +1.92(+2.06%)
Mar 25, 2008 89.76 94.32 87.00 93.42 262,711 +4.26(+4.78%)
Mar 24, 2008 90.00 90.00 87.12 89.16 195,512 +2.04(+2.34%)
Mar 21, 2008 103.20 103.20 79.50 87.12 424,134 +0.00(+0.00%)
Mar 20, 2008 103.20 103.20 79.50 87.12 423,984 -10.08(-10.37%)
Mar 19, 2008 108.60 110.00 96.30 97.20 121,326 -13.56(-12.24%)
Mar 18, 2008 110.76 111.36 108.30 110.76 193,789 +2.76(+2.56%)
Mar 17, 2008 124.38 125.24 106.80 108.00 145,251 -19.44(-15.25%)
Mar 14, 2008 130.44 134.22 125.70 127.44 34,646 -3.90(-2.97%)
Mar 13, 2008 130.26 133.50 124.80 131.34 62,268 +1.32(+1.02%)
Mar 12, 2008 130.02 133.02 122.94 130.02 53,350 +0.96(+0.74%)
Mar 11, 2008 124.80 130.20 121.86 129.06 74,121 +7.92(+6.54%)
Mar 10, 2008 127.26 127.44 118.14 121.14 69,191 -4.98(-3.95%)
Mar 07, 2008 129.00 131.40 122.10 126.12 68,430 -5.46(-4.15%)
Mar 06, 2008 135.96 138.96 131.28 131.58 43,610 -3.60(-2.66%)
Mar 05, 2008 137.04 141.48 133.32 135.18 60,333 -1.32(-0.97%)
Mar 04, 2008 138.72 142.26 132.00 136.50 68,641 -5.10(-3.60%)
Mar 03, 2008 143.40 143.40 136.38 141.60 87,304 +5.22(+3.83%)
Feb 29, 2008 143.40 146.46 133.56 136.38 69,938 -8.16(-5.65%)
Feb 28, 2008 146.82 148.32 140.64 144.54 53,609 -1.08(-0.74%)
Feb 27, 2008 144.18 152.40 143.64 145.62 117,742 +1.44(+1.00%)
Feb 26, 2008 135.66 148.62 133.68 144.18 173,333 +7.50(+5.49%)
Feb 25, 2008 127.20 137.94 127.20 136.68 94,595 +9.24(+7.25%)
Feb 22, 2008 123.00 128.04 120.30 127.44 85,243 +4.32(+3.51%)
Feb 21, 2008 123.18 126.00 121.26 123.12 73,416 -0.06(-0.05%)
Feb 20, 2008 123.00 124.50 117.71 123.18 44,908 -1.68(-1.35%)
Feb 19, 2008 125.40 126.66 123.00 124.86 72,047 +2.52(+2.06%)
Feb 18, 2008 119.22 122.88 118.56 122.34 0 +0.00(+0.00%)
Feb 15, 2008 119.22 122.88 118.56 122.34 47,683 +2.40(+2.00%)
Feb 14, 2008 124.44 127.56 118.32 119.94 66,136 -4.50(-3.62%)
Feb 13, 2008 125.94 125.94 118.50 124.44 73,427 +4.80(+4.01%)
Feb 12, 2008 109.20 122.64 109.20 119.64 331,562 +13.38(+12.59%)
Feb 11, 2008 105.00 109.50 100.56 106.26 102,616 -0.48(-0.45%)
Feb 08, 2008 105.36 110.82 104.16 106.74 73,577 +0.96(+0.91%)
Feb 07, 2008 99.00 106.56 98.28 105.78 104,740 +5.82(+5.82%)
Feb 06, 2008 109.50 114.66 99.18 99.96 96,570 -8.70(-8.01%)
Feb 05, 2008 129.24 129.24 108.66 108.66 142,069 -20.64(-15.96%)
Feb 04, 2008 125.22 132.00 125.22 129.30 24,608 -0.60(-0.46%)
Feb 01, 2008 122.46 132.24 122.34 129.90 48,279 +7.68(+6.28%)
Jan 31, 2008 121.20 125.40 118.20 122.22 54,554 -0.36(-0.29%)
Jan 30, 2008 116.58 124.08 116.52 122.58 54,966 +4.08(+3.44%)
Jan 29, 2008 120.06 120.60 115.80 118.50 66,650 -1.74(-1.45%)
Jan 28, 2008 121.26 124.74 117.96 120.24 65,017 -1.02(-0.84%)
Jan 25, 2008 108.00 126.90 108.00 121.26 218,392 +14.10(+13.16%)
Jan 24, 2008 114.24 116.76 105.00 107.16 309,128 -45.60(-29.85%)
Jan 23, 2008 153.24 159.96 150.96 152.76 64,983 -4.44(-2.82%)
Jan 22, 2008 149.46 166.02 138.00 157.20 55,836 -4.80(-2.96%)
Jan 21, 2008 165.54 170.94 155.16 162.00 0 +0.00(+0.00%)
Jan 18, 2008 165.54 170.94 155.16 162.00 72,166 -7.80(-4.59%)
Jan 17, 2008 171.12 177.84 166.56 169.80 44,317 -2.34(-1.36%)
Jan 16, 2008 178.80 182.34 171.30 172.14 70,988 -7.92(-4.40%)
Jan 15, 2008 182.52 183.48 179.52 180.06 62,527 -4.62(-2.50%)
Jan 14, 2008 181.56 187.50 181.56 184.68 26,891 +2.52(+1.38%)
Jan 11, 2008 181.26 184.20 181.26 182.16 26,450 -1.08(-0.59%)
Jan 10, 2008 190.38 190.38 181.50 183.24 45,233 -8.94(-4.65%)
Jan 09, 2008 186.06 192.18 153.00 192.18 97,155 +5.10(+2.73%)
Jan 08, 2008 195.36 200.28 187.08 187.08 55,836 -10.86(-5.49%)
Jan 07, 2008 204.00 205.86 190.20 197.94 47,485 -6.00(-2.94%)
Jan 04, 2008 212.10 212.10 201.42 203.94 36,421 -9.30(-4.36%)
Jan 03, 2008 219.00 219.18 212.28 213.24 33,042 -3.18(-1.47%)
Jan 02, 2008 218.88 223.50 216.30 216.42 31,117 +0.18(+0.08%)
Jan 01, 2008 222.42 225.90 213.90 216.24 0 +0.00(+0.00%)
Dec 31, 2007 222.42 225.90 213.90 216.24 35,789 -6.06(-2.73%)
Dec 28, 2007 227.94 233.94 221.76 222.30 58,707 +4.32(+1.98%)
Dec 27, 2007 221.22 231.00 217.26 217.98 21,900 -11.94(-5.19%)
Dec 26, 2007 233.64 234.96 225.06 229.92 30,682 +3.12(+1.38%)
Dec 24, 2007 216.24 227.70 215.52 226.80 13,750 +7.20(+3.28%)
Dec 21, 2007 221.04 221.04 214.98 219.60 53,824 +4.56(+2.12%)
Dec 20, 2007 218.40 220.20 208.26 215.04 25,433 -1.26(-0.58%)
Dec 19, 2007 208.56 217.14 208.56 216.30 15,683 +2.76(+1.29%)
Dec 18, 2007 206.16 215.94 198.72 213.54 33,305 +2.10(+0.99%)
Dec 17, 2007 219.06 220.92 210.90 211.44 33,853 -13.56(-6.03%)
Dec 14, 2007 226.20 230.64 223.44 225.00 28,175 -5.88(-2.55%)
Dec 13, 2007 234.30 236.81 222.60 230.88 44,112 +0.48(+0.21%)
Dec 12, 2007 229.80 239.34 225.06 230.40 66,546 +6.78(+3.03%)
Dec 11, 2007 240.00 242.10 221.52 223.62 54,330 -12.48(-5.29%)
Dec 10, 2007 227.70 239.88 226.56 236.10 46,793 +8.46(+3.72%)
Dec 07, 2007 228.00 231.00 222.42 227.64 25,546 +2.04(+0.90%)
Dec 06, 2007 214.50 227.70 214.50 225.60 39,134 +10.98(+5.12%)
Dec 05, 2007 218.10 222.00 211.08 214.62 26,175 +2.88(+1.36%)
Dec 04, 2007 217.26 221.16 209.16 211.74 40,151 -8.64(-3.92%)
Dec 03, 2007 225.00 226.08 220.38 220.38 35,447 -0.78(-0.35%)
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%)
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.