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

Flotek Industries (NY: FTK )

3.430 +0.020 (+0.59%)
Streaming Delayed Price Updated: 11:35 AM EDT, May 14, 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 (%)
Mar 31, 2011 52.02 52.80 50.04 50.46 203,679 -0.96(-1.87%)
Mar 30, 2011 49.50 51.96 49.44 51.42 218,608 +2.34(+4.77%)
Mar 29, 2011 48.78 50.10 46.62 49.08 251,402 +0.54(+1.11%)
Mar 28, 2011 50.94 53.34 48.11 48.54 392,500 -1.14(-2.29%)
Mar 25, 2011 49.20 49.74 48.60 49.68 153,186 +0.66(+1.35%)
Mar 24, 2011 49.14 50.04 47.72 49.02 201,240 +0.90(+1.87%)
Mar 23, 2011 48.54 49.38 46.50 48.12 268,428 -0.24(-0.50%)
Mar 22, 2011 44.34 50.04 44.28 48.36 866,409 +4.26(+9.66%)
Mar 21, 2011 42.18 44.28 42.12 44.10 370,023 +2.76(+6.68%)
Mar 18, 2011 41.82 42.54 40.38 41.34 332,457 +0.12(+0.29%)
Mar 17, 2011 34.62 41.70 34.62 41.22 1,028,786 +9.18(+28.65%)
Mar 16, 2011 32.94 34.50 31.50 32.04 233,974 -0.96(-2.91%)
Mar 15, 2011 32.94 36.24 32.94 33.00 245,304 -3.24(-8.94%)
Mar 14, 2011 35.88 37.50 35.10 36.24 91,206 +0.12(+0.33%)
Mar 11, 2011 35.70 36.42 34.50 36.12 196,239 -0.30(-0.82%)
Mar 10, 2011 37.20 37.50 35.52 36.42 217,395 -1.68(-4.41%)
Mar 09, 2011 38.82 39.78 37.80 38.10 135,921 -1.56(-3.93%)
Mar 08, 2011 37.92 39.84 36.96 39.66 134,313 +1.86(+4.92%)
Mar 07, 2011 39.72 40.38 36.72 37.80 169,103 -1.92(-4.83%)
Mar 04, 2011 39.66 39.90 38.64 39.72 112,283 +0.60(+1.53%)
Mar 03, 2011 38.52 39.36 37.85 39.12 210,900 +1.56(+4.15%)
Mar 02, 2011 36.90 38.10 36.12 37.56 141,968 +0.48(+1.29%)
Mar 01, 2011 39.42 39.72 36.24 37.08 223,950 -1.92(-4.92%)
Feb 28, 2011 41.40 41.40 38.58 39.00 160,530 -0.18(-0.46%)
Feb 25, 2011 37.08 39.18 37.03 39.18 180,579 +2.64(+7.22%)
Feb 24, 2011 37.08 37.86 34.92 36.54 259,735 -0.24(-0.65%)
Feb 23, 2011 39.06 39.90 36.18 36.78 314,373 -1.68(-4.37%)
Feb 22, 2011 40.68 42.30 38.40 38.46 300,712 -2.82(-6.83%)
Feb 18, 2011 42.96 42.96 40.20 41.28 182,449 -1.02(-2.41%)
Feb 17, 2011 42.66 42.66 41.34 42.30 144,183 +0.00(+0.00%)
Feb 16, 2011 41.88 42.36 41.22 42.30 132,710 +1.38(+3.37%)
Feb 15, 2011 42.12 42.90 40.86 40.92 167,484 -1.14(-2.71%)
Feb 14, 2011 39.72 42.36 39.54 42.06 192,123 +2.52(+6.37%)
Feb 11, 2011 39.54 40.32 39.00 39.54 113,860 +0.54(+1.38%)
Feb 10, 2011 39.60 39.72 38.28 39.00 182,522 -0.90(-2.26%)
Feb 09, 2011 41.22 41.22 39.36 39.90 146,734 -1.38(-3.34%)
Feb 08, 2011 42.24 42.24 40.74 41.28 150,096 -0.96(-2.27%)
Feb 07, 2011 42.12 43.08 42.06 42.24 199,283 +0.54(+1.29%)
Feb 04, 2011 41.58 42.54 39.30 41.70 437,852 +1.68(+4.20%)
Feb 03, 2011 39.78 40.68 38.64 40.02 190,581 +0.24(+0.60%)
Feb 02, 2011 40.50 40.74 36.36 39.78 572,258 -1.14(-2.79%)
Feb 01, 2011 42.42 43.20 40.14 40.92 367,724 -1.32(-3.13%)
Jan 31, 2011 41.16 42.24 40.50 42.24 278,986 +1.74(+4.30%)
Jan 28, 2011 42.36 44.52 39.84 40.50 571,003 -1.44(-3.43%)
Jan 27, 2011 39.54 42.96 39.00 41.94 442,901 +2.34(+5.91%)
Jan 26, 2011 38.22 40.50 38.10 39.60 332,701 +1.80(+4.76%)
Jan 25, 2011 37.38 37.92 36.48 37.80 163,936 +0.60(+1.61%)
Jan 24, 2011 34.68 38.34 34.50 37.20 387,656 +2.28(+6.53%)
Jan 21, 2011 36.18 37.66 34.50 34.92 284,705 -1.02(-2.84%)
Jan 20, 2011 36.00 36.54 34.08 35.94 262,108 -0.54(-1.48%)
Jan 19, 2011 38.52 38.94 36.00 36.48 439,922 -1.14(-3.03%)
Jan 18, 2011 35.16 39.42 34.20 37.62 471,663 +2.52(+7.18%)
Jan 14, 2011 35.40 35.88 32.70 35.10 337,877 -0.24(-0.68%)
Jan 13, 2011 37.08 37.08 34.86 35.34 309,357 -1.08(-2.97%)
Jan 12, 2011 33.12 37.38 32.58 36.42 721,850 +4.62(+14.53%)
Jan 11, 2011 30.72 31.92 30.30 31.80 165,180 +1.08(+3.52%)
Jan 10, 2011 30.12 30.84 29.76 30.72 101,634 -0.12(-0.39%)
Jan 07, 2011 31.92 32.04 29.04 30.84 294,541 -0.78(-2.47%)
Jan 06, 2011 33.00 33.06 31.02 31.62 159,063 -0.66(-2.04%)
Jan 05, 2011 31.80 32.40 30.48 32.28 187,882 +0.60(+1.89%)
Jan 04, 2011 31.20 32.34 29.46 31.68 382,456 +0.18(+0.57%)
Jan 03, 2011 35.52 35.52 31.49 31.50 664,557 -1.20(-3.67%)
Dec 31, 2010 29.64 34.50 29.10 32.70 956,575 +3.84(+13.31%)
Dec 30, 2010 27.36 31.62 27.12 28.86 808,551 +1.56(+5.71%)
Dec 29, 2010 25.56 28.50 25.50 27.30 427,347 +1.80(+7.06%)
Dec 28, 2010 26.22 26.28 25.50 25.50 48,230 -0.60(-2.30%)
Dec 27, 2010 25.20 26.28 25.20 26.10 61,832 +0.48(+1.87%)
Dec 23, 2010 26.04 26.28 25.26 25.62 65,761 -0.36(-1.39%)
Dec 22, 2010 25.68 26.58 25.56 25.98 87,061 +0.36(+1.41%)
Dec 21, 2010 24.60 27.90 24.60 25.62 356,307 +0.96(+3.89%)
Dec 20, 2010 25.14 25.44 24.66 24.66 75,742 -0.30(-1.20%)
Dec 17, 2010 26.46 26.46 24.96 24.96 178,692 -0.36(-1.42%)
Dec 16, 2010 24.12 25.50 23.22 25.32 170,936 +1.20(+4.98%)
Dec 15, 2010 24.54 25.68 23.94 24.12 112,142 -0.48(-1.95%)
Dec 14, 2010 24.66 25.08 23.28 24.60 171,443 +0.06(+0.24%)
Dec 13, 2010 26.64 26.88 23.88 24.54 222,480 -0.84(-3.31%)
Dec 10, 2010 24.84 27.00 24.67 25.38 296,297 +0.60(+2.42%)
Dec 09, 2010 23.22 25.20 23.16 24.78 267,439 +1.86(+8.12%)
Dec 08, 2010 24.90 24.90 22.92 22.92 273,879 -1.74(-7.06%)
Dec 07, 2010 27.30 28.37 24.18 24.66 437,058 -2.46(-9.07%)
Dec 06, 2010 28.08 29.04 26.82 27.12 267,297 -1.14(-4.03%)
Dec 03, 2010 25.86 29.04 25.86 28.26 497,183 +2.58(+10.05%)
Dec 02, 2010 22.80 25.68 21.96 25.68 385,785 +3.18(+14.13%)
Dec 01, 2010 21.90 23.22 21.84 22.50 196,363 +0.24(+1.08%)
Nov 30, 2010 20.88 22.80 19.32 22.26 485,989 +0.84(+3.92%)
Nov 29, 2010 24.00 24.04 21.36 21.42 359,666 -2.58(-10.75%)
Nov 26, 2010 23.88 25.92 23.22 24.00 270,440 +0.00(+0.00%)
Nov 24, 2010 23.40 24.00 24.00 24.00 446,635 +1.02(+4.44%)
Nov 23, 2010 21.42 23.16 20.70 22.98 384,532 +0.84(+3.79%)
Nov 22, 2010 19.92 22.74 19.92 22.14 535,773 +2.52(+12.84%)
Nov 19, 2010 18.24 19.62 17.80 19.62 336,642 +1.98(+11.22%)
Nov 18, 2010 17.64 17.64 16.80 17.64 168,636 +0.54(+3.16%)
Nov 17, 2010 17.28 17.40 16.68 17.10 117,109 -0.54(-3.06%)
Nov 16, 2010 17.16 18.60 15.72 17.64 328,004 -0.06(-0.34%)
Nov 15, 2010 16.26 18.48 15.90 17.70 321,789 +1.62(+10.07%)
Nov 12, 2010 16.32 17.70 15.48 16.08 316,340 -0.54(-3.25%)
Nov 11, 2010 14.16 16.62 13.80 16.62 610,091 +3.60(+27.65%)
Nov 10, 2010 12.66 13.37 12.00 13.02 181,074 +0.60(+4.83%)
Nov 09, 2010 11.82 12.72 11.82 12.42 174,793 +0.66(+5.61%)
Nov 08, 2010 12.06 12.30 11.58 11.76 72,813 -0.48(-3.92%)
Nov 05, 2010 11.16 12.30 11.10 12.24 143,945 +1.08(+9.68%)
Nov 04, 2010 10.80 11.16 10.68 11.16 60,670 +0.43(+3.97%)
Nov 03, 2010 11.10 11.16 10.56 10.73 37,396 -0.31(-2.77%)
Nov 02, 2010 10.80 11.16 10.68 11.04 37,715 +0.36(+3.37%)
Nov 01, 2010 10.68 10.80 9.900 10.68 56,982 -0.18(-1.66%)
Oct 29, 2010 10.26 11.10 10.26 10.86 49,290 +0.66(+6.47%)
Oct 28, 2010 10.44 10.50 10.14 10.20 30,464 -0.24(-2.30%)
Oct 27, 2010 10.62 10.68 10.32 10.44 17,788 -0.06(-0.57%)
Oct 25, 2010 10.44 10.86 10.38 10.50 70,587 +0.12(+1.16%)
Oct 22, 2010 10.02 10.38 10.02 10.38 31,824 +0.24(+2.37%)
Oct 21, 2010 9.960 10.62 9.840 10.14 112,546 +0.30(+3.05%)
Oct 20, 2010 9.720 9.960 9.600 9.840 36,511 +0.12(+1.23%)
Oct 19, 2010 9.900 10.02 9.600 9.720 34,498 -0.42(-4.14%)
Oct 18, 2010 10.38 10.44 9.960 10.14 29,332 -0.30(-2.87%)
Oct 15, 2010 10.14 10.44 9.660 10.44 77,389 +0.24(+2.35%)
Oct 14, 2010 10.80 10.92 10.08 10.20 69,331 -0.60(-5.56%)
Oct 13, 2010 11.10 11.28 10.44 10.80 97,420 -0.30(-2.70%)
Oct 12, 2010 10.62 11.40 10.32 11.10 170,262 +0.48(+4.52%)
Oct 11, 2010 9.540 10.74 9.480 10.62 264,503 +1.44(+15.69%)
Oct 08, 2010 9.180 9.300 8.951 9.180 35,480 +0.06(+0.66%)
Oct 07, 2010 9.120 9.239 8.820 9.120 26,971 +0.00(+0.00%)
Oct 06, 2010 8.940 9.420 8.940 9.120 78,679 +0.12(+1.33%)
Oct 05, 2010 8.640 9.000 8.460 9.000 62,609 +0.30(+3.45%)
Oct 04, 2010 8.580 8.700 8.460 8.700 21,346 +0.18(+2.11%)
Oct 01, 2010 8.520 8.580 8.370 8.520 17,720 +0.24(+2.90%)
Sep 30, 2010 8.460 8.461 8.220 8.280 17,249 -0.18(-2.13%)
Sep 29, 2010 8.280 8.520 8.277 8.460 25,475 +0.18(+2.17%)
Sep 28, 2010 8.760 8.760 8.280 8.280 47,671 -0.48(-5.48%)
Sep 27, 2010 8.640 8.760 8.340 8.760 26,428 +0.12(+1.39%)
Sep 24, 2010 8.760 8.880 8.639 8.640 41,162 -0.18(-2.04%)
Sep 23, 2010 8.460 8.820 8.280 8.820 32,055 +0.42(+5.00%)
Sep 22, 2010 8.460 8.700 8.400 8.400 12,011 -0.06(-0.71%)
Sep 21, 2010 8.520 8.700 8.460 8.460 24,674 -0.12(-1.40%)
Sep 20, 2010 8.580 8.700 8.460 8.580 23,185 +0.00(+0.00%)
Sep 17, 2010 8.580 8.880 8.580 8.580 44,176 +0.00(+0.00%)
Sep 15, 2010 8.940 8.940 8.580 8.580 31,709 -0.42(-4.67%)
Sep 14, 2010 9.120 9.300 8.940 9.000 38,351 -0.12(-1.32%)
Sep 13, 2010 10.02 10.02 9.060 9.120 34,361 -0.24(-2.56%)
Sep 10, 2010 9.660 9.720 9.000 9.360 31,335 -0.18(-1.89%)
Sep 09, 2010 9.540 9.599 9.180 9.540 32,945 +0.13(+1.34%)
Sep 08, 2010 9.480 9.780 9.180 9.414 23,419 -0.07(-0.70%)
Sep 07, 2010 9.480 9.960 9.480 9.480 22,519 -0.12(-1.25%)
Sep 03, 2010 9.360 9.720 9.120 9.600 60,761 +0.30(+3.23%)
Sep 02, 2010 8.520 10.02 8.520 9.300 147,048 +0.72(+8.39%)
Sep 01, 2010 8.700 8.880 8.460 8.580 98,144 +0.01(+0.14%)
Aug 31, 2010 8.520 8.940 8.280 8.568 300 +0.11(+1.28%)
Aug 30, 2010 8.400 8.460 8.040 8.460 27,462 +0.06(+0.71%)
Aug 27, 2010 8.400 8.580 8.040 8.400 59,482 +0.00(+0.01%)
Aug 26, 2010 8.640 9.000 8.100 8.399 49,284 -0.00(-0.01%)
Aug 25, 2010 8.040 8.520 7.440 8.400 86,133 +0.36(+4.49%)
Aug 24, 2010 8.040 8.580 7.860 8.039 60,651 -0.23(-2.73%)
Aug 23, 2010 9.120 9.120 8.220 8.265 36,082 -0.73(-8.17%)
Aug 20, 2010 9.360 9.600 8.940 9.000 26,835 -0.54(-5.66%)
Aug 19, 2010 8.940 9.540 8.760 9.540 32,964 +0.54(+6.00%)
Aug 18, 2010 8.820 9.660 8.820 9.000 58,425 -0.12(-1.32%)
Aug 17, 2010 9.240 9.420 8.760 9.120 44,101 +0.06(+0.66%)
Aug 16, 2010 9.540 9.780 9.060 9.060 67,598 -0.36(-3.84%)
Aug 13, 2010 9.422 10.38 8.580 9.422 215,208 +1.26(+15.46%)
Aug 12, 2010 7.920 8.340 7.680 8.160 35,810 +0.30(+3.82%)
Aug 11, 2010 7.560 7.860 7.380 7.860 23,382 +0.12(+1.55%)
Aug 10, 2010 7.920 8.101 7.740 7.740 18,388 -0.36(-4.44%)
Aug 09, 2010 8.280 8.280 7.800 8.100 31,213 -0.30(-3.57%)
Aug 06, 2010 8.400 8.400 7.860 8.400 29,013 +0.18(+2.19%)
Aug 05, 2010 8.280 8.460 7.980 8.220 17,133 -0.06(-0.72%)
Aug 04, 2010 8.520 8.520 7.680 8.280 24,067 -0.30(-3.50%)
Aug 03, 2010 8.280 8.586 7.920 8.580 50,479 +0.42(+5.15%)
Aug 02, 2010 7.080 8.280 7.020 8.160 60,972 +1.14(+16.24%)
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%)
May 03, 2010 11.88 12.66 11.82 12.30 83,231 +0.12(+0.99%)
Apr 30, 2010 12.48 12.78 11.88 12.18 106,674 -0.24(-1.93%)
Apr 29, 2010 12.00 12.42 11.88 12.42 89,945 +0.60(+5.08%)
Apr 28, 2010 12.00 12.30 11.70 11.82 68,363 +0.12(+1.03%)
Apr 27, 2010 12.60 12.90 11.70 11.70 95,159 -0.96(-7.58%)
Apr 26, 2010 12.96 13.44 11.58 12.66 223,352 +0.00(+0.00%)
Apr 23, 2010 10.38 13.20 10.38 12.66 439,792 +2.16(+20.57%)
Apr 22, 2010 10.02 10.62 10.02 10.50 32,773 +0.24(+2.34%)
Apr 21, 2010 10.47 10.68 10.08 10.26 47,791 -0.24(-2.29%)
Apr 20, 2010 9.900 10.80 9.900 10.50 112,562 +0.36(+3.55%)
Apr 19, 2010 10.56 10.56 9.600 10.14 93,130 -0.30(-2.87%)
Apr 16, 2010 10.62 11.28 9.300 10.44 219,426 -0.18(-1.69%)
Apr 15, 2010 9.660 10.62 9.300 10.62 142,328 +1.02(+10.62%)
Apr 14, 2010 9.900 9.900 9.300 9.600 108,950 +0.36(+3.90%)
Apr 13, 2010 8.940 9.780 8.760 9.240 69,275 +0.24(+2.67%)
Apr 12, 2010 8.880 9.120 8.820 9.000 30,893 +0.00(+0.00%)
Apr 09, 2010 9.000 9.294 8.820 9.000 32,102 -0.12(-1.32%)
Apr 08, 2010 9.120 9.300 8.820 9.120 42,954 -0.12(-1.30%)
Apr 07, 2010 9.180 9.240 8.580 9.240 54,299 +0.36(+4.05%)
Apr 06, 2010 9.240 9.300 8.580 8.880 93,955 -1.02(-10.30%)
Apr 05, 2010 9.960 10.44 9.060 9.900 231,848 +0.12(+1.23%)
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.