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, 2017 29.34 30.30 29.25 29.52 131,635 +0.12(+0.41%)
Oct 30, 2017 29.04 30.00 28.80 29.40 115,971 +0.48(+1.66%)
Oct 27, 2017 28.74 28.98 27.00 28.92 117,251 +0.00(+0.00%)
Oct 26, 2017 28.26 28.98 27.72 28.92 101,609 +0.60(+2.12%)
Oct 25, 2017 28.56 28.92 27.54 28.32 85,872 -0.36(-1.26%)
Oct 24, 2017 28.80 29.28 28.62 28.68 71,636 +0.00(+0.00%)
Oct 23, 2017 29.16 29.40 28.62 28.68 85,711 -0.42(-1.44%)
Oct 20, 2017 28.74 29.28 28.44 29.10 74,577 +0.42(+1.46%)
Oct 19, 2017 28.68 29.17 27.96 28.68 151,439 -0.54(-1.85%)
Oct 18, 2017 29.04 29.58 28.38 29.22 157,925 +0.18(+0.62%)
Oct 17, 2017 28.56 29.28 27.96 29.04 138,092 +0.54(+1.89%)
Oct 16, 2017 28.74 29.52 28.20 28.50 153,075 +0.12(+0.42%)
Oct 13, 2017 29.28 29.76 28.17 28.38 216,501 -0.30(-1.05%)
Oct 12, 2017 29.04 29.40 28.14 28.68 138,999 -1.08(-3.63%)
Oct 11, 2017 29.70 30.24 29.04 29.76 88,360 -0.06(-0.20%)
Oct 10, 2017 30.30 31.50 29.82 29.82 112,545 -0.06(-0.20%)
Oct 09, 2017 28.74 30.15 28.74 29.88 115,109 +1.08(+3.75%)
Oct 06, 2017 29.58 30.18 28.74 28.80 145,402 -1.44(-4.76%)
Oct 05, 2017 29.70 31.02 29.70 30.24 135,329 +0.72(+2.44%)
Oct 04, 2017 31.62 31.80 29.22 29.52 263,534 -2.34(-7.34%)
Oct 03, 2017 29.64 32.88 29.22 31.86 327,724 +1.92(+6.41%)
Oct 02, 2017 27.30 30.12 27.30 29.94 280,025 +2.04(+7.31%)
Sep 29, 2017 28.26 28.80 27.24 27.90 188,312 -0.72(-2.52%)
Sep 28, 2017 29.64 29.88 26.88 28.62 498,077 -0.78(-2.65%)
Sep 27, 2017 30.72 31.68 29.10 29.40 562,760 -1.56(-5.04%)
Sep 26, 2017 30.00 32.16 29.94 30.96 293,463 -1.44(-4.44%)
Sep 25, 2017 32.28 33.60 32.28 32.40 203,036 +0.24(+0.75%)
Sep 22, 2017 31.68 32.40 31.08 32.16 272,943 +0.42(+1.32%)
Sep 21, 2017 33.36 33.66 31.56 31.74 158,389 -1.74(-5.20%)
Sep 20, 2017 33.30 34.29 33.06 33.48 153,018 +0.60(+1.82%)
Sep 19, 2017 32.70 33.84 32.52 32.88 212,194 +0.36(+1.11%)
Sep 18, 2017 33.96 34.92 32.13 32.52 257,549 -1.68(-4.91%)
Sep 15, 2017 33.36 34.80 33.36 34.20 343,248 +0.66(+1.97%)
Sep 14, 2017 33.30 34.32 33.00 33.54 393,479 +0.48(+1.45%)
Sep 13, 2017 31.32 34.56 31.21 33.06 576,175 +1.80(+5.76%)
Sep 12, 2017 30.66 32.16 30.48 31.26 209,927 +0.60(+1.96%)
Sep 11, 2017 28.92 31.35 28.83 30.66 266,529 +1.86(+6.46%)
Sep 08, 2017 30.96 31.02 27.36 28.80 606,598 -2.28(-7.34%)
Sep 07, 2017 31.38 31.62 30.36 31.08 92,677 -0.30(-0.96%)
Sep 06, 2017 31.20 32.10 31.09 31.38 145,562 +0.66(+2.15%)
Sep 05, 2017 31.50 32.28 30.66 30.72 154,232 -0.54(-1.73%)
Sep 01, 2017 31.20 31.39 30.90 31.26 76,709 +0.18(+0.58%)
Aug 31, 2017 30.72 31.29 30.72 31.08 115,787 +0.48(+1.57%)
Aug 30, 2017 30.96 31.14 30.24 30.60 144,829 -0.48(-1.54%)
Aug 29, 2017 31.26 31.62 30.72 31.08 136,653 -0.66(-2.08%)
Aug 28, 2017 32.82 33.12 31.38 31.74 112,480 -1.08(-3.29%)
Aug 25, 2017 32.82 33.66 32.64 32.82 112,911 +0.18(+0.55%)
Aug 24, 2017 32.88 33.36 32.16 32.64 160,962 -0.30(-0.91%)
Aug 23, 2017 33.72 35.52 32.76 32.94 201,394 -0.06(-0.18%)
Aug 22, 2017 33.96 34.50 32.82 33.00 120,723 -0.60(-1.79%)
Aug 21, 2017 33.66 34.08 32.94 33.60 97,859 -0.18(-0.53%)
Aug 18, 2017 33.36 33.90 32.94 33.78 174,337 +0.30(+0.90%)
Aug 17, 2017 34.86 35.52 33.24 33.48 199,015 -1.68(-4.78%)
Aug 16, 2017 35.52 35.82 35.10 35.16 135,560 -0.24(-0.68%)
Aug 15, 2017 35.58 35.70 34.40 35.40 227,170 -0.42(-1.17%)
Aug 14, 2017 35.76 37.14 34.77 35.82 217,388 +0.12(+0.34%)
Aug 11, 2017 34.74 36.54 34.14 35.70 155,340 -0.06(-0.17%)
Aug 10, 2017 36.96 37.14 35.40 35.76 171,512 -0.90(-2.45%)
Aug 09, 2017 38.22 39.06 36.48 36.66 237,220 -1.56(-4.08%)
Aug 08, 2017 37.74 39.24 37.20 38.22 222,196 -0.06(-0.16%)
Aug 07, 2017 37.74 38.58 37.20 38.28 165,261 +0.18(+0.47%)
Aug 04, 2017 35.76 39.06 35.58 38.10 386,721 +2.64(+7.45%)
Aug 03, 2017 32.88 36.96 32.64 35.46 667,719 +2.70(+8.24%)
Aug 02, 2017 45.06 45.06 29.46 32.76 1,813,155 -16.86(-33.98%)
Aug 01, 2017 50.52 50.52 48.54 49.62 98,137 -0.90(-1.78%)
Jul 31, 2017 50.10 50.94 48.30 50.52 124,686 +0.12(+0.24%)
Jul 28, 2017 50.70 51.54 50.10 50.40 66,341 -0.42(-0.83%)
Jul 27, 2017 51.06 51.24 50.22 50.82 51,718 +0.00(+0.00%)
Jul 26, 2017 50.70 51.84 48.90 50.82 112,502 +0.90(+1.80%)
Jul 25, 2017 51.48 51.66 49.86 49.92 99,233 -0.36(-0.72%)
Jul 24, 2017 51.54 51.60 49.92 50.28 67,812 -1.02(-1.99%)
Jul 21, 2017 53.46 53.66 51.00 51.30 124,494 -1.92(-3.61%)
Jul 20, 2017 55.86 52.62 53.22 96,198 -2.58(-4.62%)
Jul 19, 2017 55.14 56.34 54.72 55.80 117,977 +0.66(+1.20%)
Jul 18, 2017 56.28 56.34 54.90 55.14 50,357 -0.60(-1.08%)
Jul 17, 2017 55.92 56.76 55.44 55.74 52,274 -0.30(-0.54%)
Jul 14, 2017 55.92 57.18 55.92 56.04 75,988 +0.18(+0.32%)
Jul 13, 2017 55.02 56.88 55.02 55.86 113,092 +0.90(+1.64%)
Jul 12, 2017 55.86 56.04 54.54 54.96 108,662 -0.06(-0.11%)
Jul 11, 2017 54.06 56.04 53.34 55.02 131,504 +1.08(+2.00%)
Jul 10, 2017 51.66 54.48 51.60 53.94 75,942 +1.80(+3.45%)
Jul 07, 2017 51.96 52.32 50.73 52.14 76,062 +0.00(+0.00%)
Jul 06, 2017 52.62 53.70 52.02 52.14 99,781 -0.30(-0.57%)
Jul 05, 2017 54.00 54.36 52.08 52.44 91,198 -2.04(-3.74%)
Jul 03, 2017 54.24 55.20 53.64 54.48 72,678 +0.84(+1.57%)
Jun 30, 2017 53.34 54.30 52.62 53.64 183,805 +0.90(+1.71%)
Jun 29, 2017 52.20 53.88 51.54 52.74 136,388 +1.26(+2.45%)
Jun 28, 2017 50.04 52.38 49.63 51.48 132,192 +1.86(+3.75%)
Jun 27, 2017 50.58 51.66 49.56 49.62 98,933 -0.66(-1.31%)
Jun 26, 2017 50.04 50.70 49.14 50.28 91,760 +0.48(+0.96%)
Jun 23, 2017 48.48 49.98 48.00 49.80 242,193 +1.62(+3.36%)
Jun 22, 2017 48.06 49.32 47.76 48.18 160,461 +0.48(+1.01%)
Jun 21, 2017 50.34 50.76 46.08 47.70 204,302 -3.60(-7.02%)
Jun 20, 2017 51.72 52.44 49.56 51.30 114,206 -1.38(-2.62%)
Jun 19, 2017 54.12 54.51 52.32 52.68 78,773 -1.14(-2.12%)
Jun 16, 2017 52.80 54.00 52.08 53.82 108,855 +0.90(+1.70%)
Jun 15, 2017 55.50 55.98 52.44 52.92 119,442 -2.76(-4.96%)
Jun 14, 2017 58.38 58.50 55.14 55.68 80,344 -3.30(-5.60%)
Jun 13, 2017 57.06 59.85 56.76 58.98 83,812 +2.34(+4.13%)
Jun 12, 2017 57.60 58.50 56.52 56.64 106,438 -0.12(-0.21%)
Jun 09, 2017 52.20 57.27 52.20 56.76 143,874 +4.74(+9.11%)
Jun 08, 2017 54.00 55.20 51.24 52.02 282,033 -2.76(-5.04%)
Jun 07, 2017 59.76 61.14 54.78 54.78 153,776 -5.64(-9.33%)
Jun 06, 2017 57.96 60.84 56.97 60.42 85,218 +2.34(+4.03%)
Jun 05, 2017 56.94 58.74 56.88 58.08 112,455 +0.90(+1.57%)
Jun 02, 2017 58.32 59.70 56.70 57.18 356,482 -2.52(-4.22%)
Jun 01, 2017 58.74 60.00 58.26 59.70 113,668 +0.42(+0.71%)
May 31, 2017 60.12 60.15 58.59 59.28 113,701 -1.26(-2.08%)
May 30, 2017 61.44 61.44 59.46 60.54 50,954 -0.90(-1.46%)
May 26, 2017 61.38 61.98 60.42 61.44 39,950 +0.00(+0.00%)
May 25, 2017 62.58 64.20 60.90 61.44 141,348 -1.08(-1.73%)
May 24, 2017 62.94 63.78 62.10 62.52 100,554 -0.48(-0.76%)
May 23, 2017 62.16 63.12 61.74 63.00 77,168 +1.08(+1.74%)
May 22, 2017 62.82 63.60 61.26 61.92 67,873 -0.24(-0.39%)
May 19, 2017 58.80 62.67 58.50 62.16 121,138 +3.84(+6.58%)
May 18, 2017 58.26 59.22 57.06 58.32 148,168 -0.78(-1.32%)
May 17, 2017 61.20 60.66 58.70 59.10 130,423 -2.10(-3.43%)
May 16, 2017 61.20 61.50 60.60 61.20 163,086 +0.06(+0.10%)
May 15, 2017 62.46 62.82 61.02 61.14 132,225 +0.06(+0.10%)
May 12, 2017 61.02 61.44 60.30 61.08 100,493 +0.00(+0.00%)
May 11, 2017 63.84 63.84 60.96 61.08 102,951 -2.46(-3.87%)
May 10, 2017 62.22 64.50 62.22 63.54 136,156 +1.92(+3.12%)
May 09, 2017 63.54 63.54 59.94 61.62 190,637 -1.86(-2.93%)
May 08, 2017 62.70 64.26 61.80 63.48 232,063 +0.60(+0.95%)
May 05, 2017 62.70 65.70 61.38 62.88 266,203 +0.06(+0.10%)
May 04, 2017 72.00 75.00 62.76 62.82 424,218 -11.34(-15.29%)
May 03, 2017 73.20 75.12 73.14 74.16 191,707 +0.66(+0.90%)
May 02, 2017 73.02 73.86 72.42 73.50 148,643 +0.48(+0.66%)
May 01, 2017 72.30 73.44 69.72 73.02 178,640 +0.96(+1.33%)
Apr 28, 2017 72.30 72.60 70.88 72.06 83,724 +0.30(+0.42%)
Apr 27, 2017 72.96 72.97 69.42 71.76 175,736 -1.92(-2.61%)
Apr 26, 2017 71.64 74.40 71.16 73.68 135,600 +1.56(+2.16%)
Apr 25, 2017 71.34 73.14 71.10 72.12 122,837 +1.38(+1.95%)
Apr 24, 2017 71.10 72.54 69.92 70.74 120,436 +0.24(+0.34%)
Apr 21, 2017 69.90 70.86 68.82 70.50 165,222 +0.60(+0.86%)
Apr 20, 2017 69.90 70.56 69.18 69.90 83,169 +0.30(+0.43%)
Apr 19, 2017 72.12 72.36 69.12 69.60 134,714 -2.16(-3.01%)
Apr 18, 2017 72.30 73.02 71.46 71.76 92,267 -1.08(-1.48%)
Apr 17, 2017 72.78 73.74 71.94 72.84 75,161 +0.30(+0.41%)
Apr 13, 2017 75.60 76.62 72.21 72.54 134,251 -3.12(-4.12%)
Apr 12, 2017 76.74 77.28 75.05 75.66 65,191 -1.44(-1.87%)
Apr 11, 2017 76.62 78.36 76.14 77.10 69,636 +0.12(+0.16%)
Apr 10, 2017 75.24 77.16 74.64 76.98 60,055 +2.28(+3.05%)
Apr 07, 2017 75.54 75.60 73.68 74.70 89,771 -0.84(-1.11%)
Apr 06, 2017 73.98 76.50 73.98 75.54 97,123 +2.10(+2.86%)
Apr 05, 2017 75.78 77.46 72.90 73.44 165,757 -1.50(-2.00%)
Apr 04, 2017 74.34 76.80 74.22 74.94 106,498 +0.72(+0.97%)
Apr 03, 2017 76.68 77.94 72.78 74.22 185,716 -2.52(-3.28%)
Mar 31, 2017 74.10 77.16 74.10 76.74 180,926 +2.16(+2.90%)
Mar 30, 2017 73.50 74.88 73.20 74.58 96,090 +1.32(+1.80%)
Mar 29, 2017 69.72 73.68 69.54 73.26 123,568 +3.42(+4.90%)
Mar 28, 2017 68.82 70.50 67.68 69.84 88,441 +1.44(+2.11%)
Mar 27, 2017 67.62 68.52 66.60 68.40 76,549 -0.60(-0.87%)
Mar 24, 2017 67.68 70.20 67.56 69.00 139,629 +1.68(+2.50%)
Mar 23, 2017 66.72 67.68 66.30 67.32 60,715 +0.36(+0.54%)
Mar 22, 2017 66.96 68.04 66.00 66.96 118,222 -0.60(-0.89%)
Mar 21, 2017 69.54 69.72 66.96 67.56 66,158 -1.62(-2.34%)
Mar 20, 2017 69.24 69.84 68.28 69.18 55,401 -0.60(-0.86%)
Mar 17, 2017 69.84 70.38 68.34 69.78 173,027 +0.54(+0.78%)
Mar 16, 2017 71.16 72.54 67.56 69.24 152,521 -1.20(-1.70%)
Mar 15, 2017 70.74 71.34 68.88 70.44 377,698 +1.50(+2.18%)
Mar 14, 2017 70.86 70.92 67.32 68.94 137,527 -2.76(-3.85%)
Mar 13, 2017 72.00 72.78 70.62 71.70 78,755 -0.24(-0.33%)
Mar 10, 2017 72.84 73.27 70.56 71.94 126,448 +0.12(+0.17%)
Mar 09, 2017 74.94 75.66 70.44 71.82 202,431 -3.72(-4.92%)
Mar 08, 2017 78.90 79.92 75.54 75.54 147,992 -3.90(-4.91%)
Mar 07, 2017 82.08 82.32 78.84 79.44 126,221 -2.34(-2.86%)
Mar 06, 2017 81.48 81.96 80.10 81.78 73,801 +0.06(+0.07%)
Mar 03, 2017 82.74 83.54 81.06 81.72 104,213 -0.90(-1.09%)
Mar 02, 2017 84.30 87.06 82.50 82.62 251,577 -2.10(-2.48%)
Mar 01, 2017 82.38 84.96 81.03 84.72 195,637 +3.60(+4.44%)
Feb 28, 2017 80.28 82.50 80.10 81.12 187,674 -0.48(-0.59%)
Feb 27, 2017 78.30 81.69 77.82 81.60 154,328 +3.72(+4.78%)
Feb 24, 2017 76.80 78.12 75.72 77.88 107,260 -0.12(-0.15%)
Feb 23, 2017 79.32 80.34 77.34 78.00 201,519 -0.18(-0.23%)
Feb 22, 2017 76.80 79.20 75.96 78.18 237,986 +1.68(+2.20%)
Feb 21, 2017 75.42 76.68 75.06 76.50 113,525 +1.74(+2.33%)
Feb 17, 2017 74.76 74.76 74.76 0 +0.66(+0.89%)
Feb 16, 2017 74.88 74.94 72.60 74.10 83,883 -0.90(-1.20%)
Feb 15, 2017 75.96 76.20 73.74 75.00 151,921 -1.74(-2.27%)
Feb 14, 2017 75.72 77.10 73.80 76.74 119,146 +1.74(+2.32%)
Feb 13, 2017 74.04 76.68 73.62 75.00 197,373 +0.96(+1.30%)
Feb 10, 2017 74.46 77.34 73.62 74.04 268,481 +0.72(+0.98%)
Feb 09, 2017 68.28 74.46 66.96 73.32 613,497 +10.02(+15.83%)
Feb 08, 2017 62.82 63.54 61.08 63.30 176,447 +0.30(+0.48%)
Feb 07, 2017 62.22 63.78 61.80 63.00 108,350 -0.42(-0.66%)
Feb 06, 2017 63.84 64.50 62.22 63.42 147,979 -0.24(-0.38%)
Feb 03, 2017 61.50 64.26 61.50 63.66 102,243 +2.04(+3.31%)
Feb 02, 2017 64.80 64.80 61.20 61.62 145,626 -2.76(-4.29%)
Feb 01, 2017 63.72 64.50 63.18 64.38 138,615 +0.96(+1.51%)
Jan 31, 2017 61.62 63.54 60.00 63.42 164,505 +2.04(+3.32%)
Jan 30, 2017 61.92 62.19 59.70 61.38 132,896 -1.44(-2.29%)
Jan 27, 2017 61.38 63.60 61.14 62.82 80,743 +0.78(+1.26%)
Jan 26, 2017 63.00 64.80 61.32 62.04 112,884 -0.48(-0.77%)
Jan 25, 2017 60.18 63.60 58.87 62.52 128,835 +2.28(+3.78%)
Jan 24, 2017 58.26 60.48 57.60 60.24 126,017 +2.22(+3.83%)
Jan 23, 2017 57.00 58.44 56.76 58.02 100,235 +0.42(+0.73%)
Jan 20, 2017 58.08 58.98 57.00 57.60 209,106 +0.06(+0.10%)
Jan 19, 2017 60.96 61.62 57.00 57.54 173,358 -3.24(-5.33%)
Jan 18, 2017 61.08 61.68 59.64 60.78 187,712 -0.72(-1.17%)
Jan 17, 2017 63.00 63.18 60.99 61.50 145,485 -0.36(-0.58%)
Jan 13, 2017 61.86 61.86 61.86 0 +4.20(+7.28%)
Jan 12, 2017 59.16 59.28 56.94 57.66 130,257 -0.66(-1.13%)
Jan 11, 2017 57.66 59.58 57.00 58.32 131,714 +1.02(+1.78%)
Jan 10, 2017 57.36 57.75 56.67 57.30 95,520 +0.30(+0.53%)
Jan 09, 2017 56.04 57.66 55.80 57.00 121,850 +0.00(+0.00%)
Jan 06, 2017 58.56 58.59 56.94 57.00 91,304 -1.38(-2.36%)
Jan 05, 2017 58.68 59.76 57.42 58.38 88,916 +0.00(+0.00%)
Jan 04, 2017 57.66 58.98 57.12 58.38 123,187 +1.02(+1.78%)
Jan 03, 2017 58.32 60.00 56.88 57.36 159,893 +1.02(+1.81%)
Dec 30, 2016 56.34 56.34 56.34 0 -0.24(-0.42%)
Dec 29, 2016 56.76 57.24 55.92 56.58 97,440 -0.12(-0.21%)
Dec 28, 2016 59.40 59.68 56.28 56.70 145,699 -2.34(-3.96%)
Dec 27, 2016 59.40 60.60 58.35 59.04 149,688 -0.06(-0.10%)
Dec 23, 2016 59.10 59.10 59.10 0 +2.40(+4.23%)
Dec 22, 2016 60.72 60.78 56.52 56.70 391,428 +0.60(+1.07%)
Dec 21, 2016 54.06 56.46 53.76 56.10 427,069 +2.34(+4.35%)
Dec 20, 2016 61.62 61.68 53.19 53.76 784,903 -9.18(-14.59%)
Dec 19, 2016 62.40 63.00 60.72 62.94 131,734 +0.54(+0.87%)
Dec 16, 2016 63.84 64.54 61.50 62.40 278,872 -1.38(-2.16%)
Dec 15, 2016 56.82 63.78 55.80 63.78 417,610 +6.24(+10.84%)
Dec 14, 2016 60.78 61.59 57.24 57.54 327,907 -4.08(-6.62%)
Dec 13, 2016 63.84 64.38 60.75 61.62 291,821 -1.98(-3.11%)
Dec 12, 2016 69.12 69.78 63.54 63.60 269,897 -3.66(-5.44%)
Dec 09, 2016 69.60 71.10 66.18 67.26 264,967 -2.10(-3.03%)
Dec 08, 2016 66.12 71.76 64.11 69.36 463,218 +2.76(+4.14%)
Dec 07, 2016 76.08 76.68 60.30 66.60 1,284,314 -12.06(-15.33%)
Dec 06, 2016 80.40 81.60 78.30 78.66 200,761 -2.82(-3.46%)
Dec 05, 2016 80.46 83.46 80.37 81.48 165,433 +2.40(+3.03%)
Dec 02, 2016 79.86 80.94 76.92 79.08 138,006 -1.02(-1.27%)
Dec 01, 2016 82.98 83.82 79.26 80.10 224,838 -0.66(-0.82%)
Nov 30, 2016 74.76 82.08 74.76 80.76 224,102 +10.02(+14.16%)
Nov 29, 2016 72.00 72.96 70.02 70.74 106,656 -2.58(-3.52%)
Nov 28, 2016 78.48 78.48 73.02 73.32 91,841 -4.38(-5.64%)
Nov 25, 2016 76.68 78.06 76.11 77.70 39,412 +0.78(+1.01%)
Nov 23, 2016 76.92 76.92 76.92 0 -1.50(-1.91%)
Nov 22, 2016 79.08 79.08 75.36 78.42 111,450 +0.06(+0.08%)
Nov 21, 2016 75.84 78.99 74.40 78.36 178,210 +4.32(+5.83%)
Nov 18, 2016 75.36 76.32 73.50 74.04 96,725 -1.02(-1.36%)
Nov 17, 2016 74.34 76.86 74.46 75.06 111,448 +0.72(+0.97%)
Nov 16, 2016 75.12 75.42 72.90 74.34 122,848 -0.96(-1.27%)
Nov 15, 2016 71.40 76.14 71.40 75.30 179,857 +4.38(+6.18%)
Nov 14, 2016 70.32 73.32 69.90 70.92 122,569 +0.66(+0.94%)
Nov 11, 2016 68.70 70.62 66.78 70.26 124,996 +1.20(+1.74%)
Nov 10, 2016 68.34 70.26 67.20 69.06 190,739 +0.96(+1.41%)
Nov 09, 2016 66.54 66.72 65.72 68.10 143,432 +1.56(+2.34%)
Nov 08, 2016 66.48 67.68 64.74 66.54 138,833 -0.48(-0.72%)
Nov 07, 2016 69.36 69.36 66.48 67.02 114,174 -1.02(-1.50%)
Nov 04, 2016 66.42 69.24 64.56 68.04 143,764 +1.20(+1.80%)
Nov 03, 2016 67.92 68.46 64.56 66.84 284,446 -0.96(-1.42%)
Nov 02, 2016 68.88 69.06 67.08 67.80 143,745 -2.04(-2.92%)
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.