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 (%)
Dec 29, 2006 40.05 42.15 39.74 42.08 13,300 +1.80(+4.47%)
Dec 28, 2006 40.20 40.44 39.39 40.27 16,233 -0.03(-0.07%)
Dec 27, 2006 39.62 40.80 39.38 40.30 15,533 +0.70(+1.78%)
Dec 26, 2006 39.38 40.19 39.00 39.60 21,566 +0.03(+0.08%)
Dec 22, 2006 38.35 39.73 37.48 39.57 13,900 +1.24(+3.25%)
Dec 21, 2006 38.67 38.85 37.50 38.33 11,866 -0.33(-0.85%)
Dec 20, 2006 39.20 39.38 38.17 38.66 10,900 -0.24(-0.62%)
Dec 19, 2006 37.50 39.00 36.31 38.90 25,366 +1.08(+2.86%)
Dec 18, 2006 39.38 39.38 36.75 37.81 24,833 -1.94(-4.87%)
Dec 15, 2006 41.17 41.17 39.30 39.75 16,533 -1.34(-3.25%)
Dec 14, 2006 39.75 41.37 39.67 41.09 54,300 +2.10(+5.39%)
Dec 13, 2006 36.18 39.00 36.18 38.98 40,900 +2.80(+7.75%)
Dec 12, 2006 36.38 36.54 36.00 36.18 23,800 +0.06(+0.17%)
Dec 11, 2006 35.85 36.39 35.70 36.12 10,733 +0.64(+1.82%)
Dec 08, 2006 36.23 36.83 35.04 35.48 10,733 -0.72(-1.99%)
Dec 07, 2006 36.02 36.59 35.45 36.20 12,800 +0.29(+0.79%)
Dec 06, 2006 35.55 36.23 35.25 35.91 13,200 +0.19(+0.55%)
Dec 05, 2006 37.01 37.20 35.70 35.72 7,333 -1.11(-3.01%)
Dec 04, 2006 37.35 37.59 36.38 36.83 8,100 -0.52(-1.41%)
Dec 01, 2006 36.14 37.88 35.55 37.35 14,033 +0.33(+0.89%)
Nov 30, 2006 36.75 37.27 36.38 37.02 8,966 -0.36(-0.97%)
Nov 29, 2006 34.92 37.65 34.92 37.38 28,633 +2.51(+7.19%)
Nov 28, 2006 34.80 35.98 34.66 34.88 12,766 -0.07(-0.21%)
Nov 27, 2006 34.95 35.25 34.50 34.95 12,166 -0.30(-0.86%)
Nov 24, 2006 35.85 35.85 35.25 35.25 3,033 -0.30(-0.84%)
Nov 22, 2006 35.10 36.38 34.80 35.55 18,666 +0.45(+1.28%)
Nov 21, 2006 34.80 35.40 34.50 35.10 11,733 +0.24(+0.70%)
Nov 20, 2006 34.65 36.08 34.65 34.86 13,133 +0.21(+0.60%)
Nov 17, 2006 35.40 35.62 33.65 34.65 24,200 -1.35(-3.75%)
Nov 16, 2006 37.20 37.65 35.62 36.00 14,766 -1.50(-4.00%)
Nov 15, 2006 36.73 37.50 35.37 37.50 29,033 +0.60(+1.63%)
Nov 14, 2006 38.19 38.25 36.00 36.90 16,633 -1.26(-3.30%)
Nov 13, 2006 36.34 39.38 36.34 38.16 31,233 +2.16(+6.00%)
Nov 10, 2006 34.65 36.30 34.65 36.00 41,800 +0.83(+2.35%)
Nov 09, 2006 36.30 36.83 34.12 35.17 31,200 -0.83(-2.29%)
Nov 08, 2006 37.27 37.50 34.50 36.00 24,133 -0.98(-2.64%)
Nov 07, 2006 36.45 38.19 36.45 36.98 47,800 +0.52(+1.44%)
Nov 06, 2006 33.75 37.12 32.62 36.45 68,800 +3.83(+11.72%)
Nov 03, 2006 29.93 32.70 29.62 32.62 45,733 +3.38(+11.54%)
Nov 02, 2006 28.73 29.93 28.66 29.25 27,900 +0.38(+1.30%)
Nov 01, 2006 29.62 29.76 28.35 28.88 21,566 -0.82(-2.78%)
Oct 31, 2006 30.07 30.38 29.48 29.70 22,666 -0.29(-0.95%)
Oct 30, 2006 28.88 30.56 28.88 29.98 26,533 +0.96(+3.31%)
Oct 27, 2006 28.95 29.46 28.30 29.02 26,600 +0.38(+1.31%)
Oct 26, 2006 28.95 29.25 28.50 28.65 12,233 +0.15(+0.53%)
Oct 25, 2006 26.70 28.73 26.18 28.50 58,200 +1.96(+7.41%)
Oct 24, 2006 25.12 26.57 24.38 26.54 64,200 +3.21(+13.76%)
Oct 23, 2006 23.40 23.97 23.25 23.32 4,500 +0.22(+0.97%)
Oct 20, 2006 23.32 23.32 22.95 23.10 1,100 +0.00(+0.00%)
Oct 19, 2006 22.53 23.25 22.53 23.10 4,100 +0.60(+2.67%)
Oct 18, 2006 22.35 22.50 22.12 22.50 1,533 +0.00(+0.00%)
Oct 17, 2006 22.86 22.88 22.27 22.50 6,866 -0.14(-0.60%)
Oct 16, 2006 21.90 22.73 21.90 22.64 6,666 +0.74(+3.36%)
Oct 13, 2006 21.42 22.00 21.42 21.90 7,133 +0.46(+2.17%)
Oct 12, 2006 21.15 21.59 21.15 21.43 4,700 +0.15(+0.70%)
Oct 11, 2006 21.81 21.84 21.00 21.29 3,666 -0.52(-2.41%)
Oct 10, 2006 21.75 21.98 21.75 21.81 6,733 -0.14(-0.62%)
Oct 09, 2006 21.98 22.05 21.60 21.95 14,833 -0.03(-0.14%)
Oct 06, 2006 21.75 21.98 21.75 21.98 633 -0.09(-0.39%)
Oct 05, 2006 21.75 22.08 21.60 22.06 16,966 +0.39(+1.79%)
Oct 04, 2006 21.77 22.12 21.60 21.68 1,000 -0.38(-1.70%)
Oct 03, 2006 21.77 22.23 21.60 22.05 4,866 -0.30(-1.34%)
Oct 02, 2006 23.25 23.40 22.12 22.35 2,600 -0.90(-3.87%)
Sep 29, 2006 22.57 23.32 22.57 23.25 4,333 +0.75(+3.33%)
Sep 28, 2006 21.90 22.50 21.90 22.50 2,500 +0.43(+1.97%)
Sep 27, 2006 22.05 22.35 21.38 22.07 1,400 +0.02(+0.07%)
Sep 26, 2006 22.27 22.57 21.75 22.05 3,733 -0.22(-1.01%)
Sep 25, 2006 22.88 22.88 22.08 22.27 3,266 -0.59(-2.56%)
Sep 22, 2006 22.77 23.62 22.22 22.86 6,166 +0.29(+1.26%)
Sep 21, 2006 21.90 22.88 21.82 22.57 8,000 +0.61(+2.80%)
Sep 20, 2006 21.23 22.10 21.23 21.96 4,500 +0.44(+2.02%)
Sep 19, 2006 21.68 22.43 21.07 21.52 12,433 +0.90(+4.36%)
Sep 18, 2006 20.55 20.89 20.32 20.62 3,800 -0.60(-2.83%)
Sep 15, 2006 21.38 21.84 21.02 21.23 3,833 -0.61(-2.82%)
Sep 14, 2006 23.02 23.18 21.82 21.84 2,266 -0.96(-4.21%)
Sep 13, 2006 21.38 22.80 21.38 22.80 8,400 +1.05(+4.83%)
Sep 12, 2006 21.68 21.75 21.34 21.75 6,400 -0.30(-1.36%)
Sep 11, 2006 22.88 22.88 21.43 22.05 10,366 -1.12(-4.85%)
Sep 08, 2006 23.10 23.70 22.88 23.18 3,500 -0.16(-0.71%)
Sep 07, 2006 24.14 24.14 23.34 23.34 1,366 -0.72(-2.99%)
Sep 06, 2006 24.30 24.30 24.06 24.06 4,600 -0.24(-0.99%)
Sep 05, 2006 24.75 24.75 24.04 24.30 4,733 -0.75(-2.99%)
Sep 01, 2006 24.00 25.12 24.00 25.05 966 +0.68(+2.77%)
Aug 31, 2006 24.60 24.60 24.00 24.37 3,100 +0.22(+0.93%)
Aug 30, 2006 24.38 24.39 24.07 24.15 2,000 -0.24(-0.98%)
Aug 29, 2006 24.77 24.78 24.23 24.39 2,900 -0.38(-1.51%)
Aug 28, 2006 25.50 25.88 24.77 24.77 5,066 -1.11(-4.29%)
Aug 25, 2006 24.75 26.25 24.75 25.88 8,633 +1.24(+5.05%)
Aug 24, 2006 24.11 24.78 24.00 24.63 8,066 +0.71(+2.95%)
Aug 23, 2006 24.15 24.17 23.62 23.93 11,400 -0.36(-1.48%)
Aug 22, 2006 24.09 24.48 23.85 24.29 3,533 +0.20(+0.81%)
Aug 21, 2006 24.00 24.18 23.77 24.09 1,933 -0.29(-1.17%)
Aug 18, 2006 24.23 24.57 23.62 24.38 2,666 +0.38(+1.56%)
Aug 17, 2006 22.73 24.60 22.73 24.00 12,000 +1.27(+5.61%)
Aug 16, 2006 24.43 24.64 22.50 22.73 26,566 -1.65(-6.77%)
Aug 15, 2006 25.50 25.50 23.55 24.38 19,633 -1.53(-5.91%)
Aug 14, 2006 26.55 26.55 25.74 25.91 2,833 -0.72(-2.70%)
Aug 11, 2006 27.60 27.78 25.88 26.62 5,800 -0.66(-2.42%)
Aug 10, 2006 27.98 28.06 27.09 27.29 4,766 -0.89(-3.14%)
Aug 09, 2006 28.27 28.50 27.62 28.17 1,600 +0.21(+0.76%)
Aug 08, 2006 28.50 28.70 27.90 27.96 3,766 -0.15(-0.54%)
Aug 07, 2006 28.27 28.50 27.90 28.11 3,466 +0.21(+0.75%)
Aug 04, 2006 28.50 28.75 27.30 27.90 3,866 -0.63(-2.21%)
Aug 03, 2006 28.88 28.88 28.50 28.53 2,500 -0.24(-0.83%)
Aug 02, 2006 28.88 29.02 28.65 28.77 5,366 +0.04(+0.16%)
Aug 01, 2006 30.00 30.00 28.47 28.73 3,566 -0.81(-2.74%)
Jul 31, 2006 28.35 29.91 28.34 29.54 6,033 +1.41(+5.01%)
Jul 28, 2006 29.67 29.67 27.75 28.12 3,933 -1.50(-5.06%)
Jul 27, 2006 30.98 30.98 29.25 29.62 16,566 -0.38(-1.25%)
Jul 26, 2006 24.30 30.23 24.30 30.00 33,666 +5.89(+24.46%)
Jul 25, 2006 24.11 24.11 23.68 24.11 3,500 +0.23(+0.94%)
Jul 24, 2006 23.62 24.00 23.10 23.88 4,633 +0.25(+1.08%)
Jul 21, 2006 22.50 23.77 22.32 23.62 9,400 +1.12(+5.00%)
Jul 20, 2006 22.50 22.62 22.35 22.50 11,300 +0.00(+0.00%)
Jul 19, 2006 22.36 22.65 21.82 22.50 8,466 +0.00(+0.00%)
Jul 18, 2006 22.77 22.77 21.91 22.50 3,266 -0.27(-1.19%)
Jul 17, 2006 23.91 24.02 22.64 22.77 5,100 -1.25(-5.18%)
Jul 14, 2006 24.23 24.23 23.41 24.02 5,233 -0.43(-1.78%)
Jul 13, 2006 26.02 26.02 24.07 24.45 4,433 -1.43(-5.51%)
Jul 12, 2006 26.25 26.25 25.65 25.88 1,466 -0.36(-1.37%)
Jul 11, 2006 26.10 26.25 25.89 26.23 2,733 -0.24(-0.91%)
Jul 10, 2006 25.95 27.00 25.66 26.48 3,766 +0.75(+2.92%)
Jul 07, 2006 26.85 27.75 24.90 25.73 14,300 -1.05(-3.92%)
Jul 06, 2006 26.34 27.38 25.27 26.77 12,133 +0.45(+1.71%)
Jul 05, 2006 23.73 27.38 23.61 26.32 15,400 +2.59(+10.94%)
Jul 03, 2006 23.77 23.77 23.19 23.73 10,233 +0.41(+1.74%)
Jun 30, 2006 22.88 24.00 22.80 23.32 25,900 -0.38(-1.58%)
Jun 29, 2006 23.82 24.02 23.43 23.70 18,066 +0.06(+0.25%)
Jun 28, 2006 23.48 23.70 23.48 23.64 4,900 +0.16(+0.70%)
Jun 27, 2006 23.50 24.00 23.29 23.48 9,266 +0.09(+0.38%)
Jun 26, 2006 23.62 24.00 23.11 23.39 14,633 +0.14(+0.58%)
Jun 23, 2006 23.32 23.88 23.25 23.25 19,400 -0.15(-0.64%)
Jun 22, 2006 23.84 23.97 23.36 23.40 7,766 -0.30(-1.27%)
Jun 21, 2006 23.82 24.90 23.04 23.70 18,033 -0.12(-0.50%)
Jun 20, 2006 25.12 25.12 22.95 23.82 16,033 -1.02(-4.11%)
Jun 19, 2006 27.60 27.75 24.32 24.84 14,600 -2.76(-10.00%)
Jun 16, 2006 25.73 27.60 25.35 27.60 30,366 +1.80(+6.98%)
Jun 15, 2006 25.43 26.16 25.43 25.80 20,466 +0.60(+2.38%)
Jun 14, 2006 24.45 25.57 24.45 25.20 19,100 +0.50(+2.00%)
Jun 13, 2006 24.00 25.12 24.00 24.70 17,633 -1.10(-4.24%)
Jun 12, 2006 27.00 27.00 24.75 25.80 25,000 -0.96(-3.59%)
Jun 09, 2006 27.00 27.00 26.40 26.76 17,700 +0.05(+0.17%)
Jun 08, 2006 28.20 28.20 25.12 26.71 41,866 -1.20(-4.30%)
Jun 07, 2006 29.70 30.38 27.00 27.91 22,433 -1.68(-5.68%)
Jun 06, 2006 33.00 33.38 29.52 29.59 19,166 -3.11(-9.50%)
Jun 05, 2006 32.85 34.58 32.25 32.70 15,833 -0.52(-1.58%)
Jun 02, 2006 32.40 33.63 31.93 33.23 16,166 +1.05(+3.26%)
Jun 01, 2006 31.88 32.62 31.88 32.17 7,166 +0.06(+0.19%)
May 31, 2006 31.88 32.70 31.12 32.12 14,766 -0.12(-0.37%)
May 30, 2006 34.88 34.88 31.50 32.23 4,433 -2.56(-7.37%)
May 26, 2006 33.75 35.10 33.00 34.80 5,433 +0.72(+2.11%)
May 25, 2006 30.60 34.17 30.54 34.08 8,133 +3.33(+10.83%)
May 24, 2006 31.27 31.59 30.70 30.75 14,333 -0.52(-1.68%)
May 23, 2006 31.88 33.00 31.27 31.27 10,266 -0.08(-0.24%)
May 22, 2006 33.55 33.55 30.57 31.35 19,933 -2.58(-7.60%)
May 19, 2006 34.50 34.65 32.69 33.93 12,766 -0.05(-0.13%)
May 18, 2006 34.20 34.50 32.92 33.98 11,000 -0.52(-1.52%)
May 17, 2006 35.62 36.52 34.23 34.50 10,733 -0.57(-1.63%)
May 16, 2006 35.88 36.00 34.56 35.07 23,466 +0.95(+2.77%)
May 15, 2006 36.30 36.60 33.15 34.12 60,633 -4.05(-10.61%)
May 12, 2006 41.64 41.64 36.31 38.17 98,666 -3.53(-8.45%)
May 11, 2006 41.82 41.87 41.41 41.70 8,066 -0.07(-0.18%)
May 10, 2006 41.40 41.77 38.48 41.77 36,900 -1.12(-2.62%)
May 09, 2006 42.23 42.90 41.37 42.90 3,766 +0.90(+2.14%)
May 08, 2006 42.52 42.52 41.62 42.00 5,500 -0.52(-1.23%)
May 05, 2006 42.45 43.50 42.10 42.52 7,400 -0.24(-0.56%)
May 04, 2006 43.12 43.12 41.10 42.77 5,433 +0.45(+1.06%)
May 03, 2006 42.38 43.20 41.66 42.31 9,133 -0.32(-0.74%)
May 02, 2006 44.25 44.48 42.62 42.63 14,300 -1.42(-3.23%)
May 01, 2006 43.12 44.22 43.12 44.05 6,333 +0.55(+1.28%)
Apr 28, 2006 42.00 43.88 41.15 43.50 10,133 +1.20(+2.84%)
Apr 27, 2006 42.90 42.90 39.38 42.30 18,733 -0.90(-2.08%)
Apr 26, 2006 43.27 43.35 41.77 43.20 11,366 -0.33(-0.76%)
Apr 25, 2006 44.85 46.12 42.84 43.53 29,466 -1.12(-2.52%)
Apr 24, 2006 44.85 44.88 44.33 44.66 14,500 +0.08(+0.17%)
Apr 21, 2006 42.98 45.00 42.68 44.58 32,933 +1.90(+4.45%)
Apr 20, 2006 42.23 43.50 41.33 42.68 12,600 +0.68(+1.62%)
Apr 19, 2006 41.77 42.08 41.02 42.00 5,266 +0.22(+0.52%)
Apr 18, 2006 41.77 42.52 41.22 41.78 9,700 -0.20(-0.49%)
Apr 17, 2006 42.30 43.06 41.70 41.98 5,000 -0.16(-0.39%)
Apr 13, 2006 42.23 42.23 41.33 42.15 4,100 -0.08(-0.18%)
Apr 12, 2006 42.45 43.35 41.25 42.23 10,666 -0.38(-0.88%)
Apr 11, 2006 42.00 43.32 41.66 42.60 11,766 +0.60(+1.43%)
Apr 10, 2006 41.87 42.15 40.63 42.00 6,633 +0.88(+2.15%)
Apr 07, 2006 42.00 43.50 40.50 41.12 13,266 -0.77(-1.83%)
Apr 06, 2006 40.89 41.92 40.58 41.88 16,833 +1.30(+3.22%)
Apr 05, 2006 38.09 40.88 38.09 40.58 20,133 +2.48(+6.50%)
Apr 04, 2006 38.16 38.20 37.73 38.10 6,133 -0.07(-0.20%)
Apr 03, 2006 37.74 38.40 37.50 38.17 6,433 +0.52(+1.39%)
Mar 31, 2006 37.35 37.80 37.35 37.65 7,366 +0.03(+0.08%)
Mar 30, 2006 38.25 38.85 37.50 37.62 4,600 -0.50(-1.30%)
Mar 29, 2006 38.38 38.40 37.88 38.12 2,000 -0.27(-0.70%)
Mar 28, 2006 38.55 39.00 38.17 38.38 2,533 +0.13(+0.35%)
Mar 27, 2006 38.85 39.00 38.04 38.25 5,566 -0.38(-0.97%)
Mar 24, 2006 38.40 38.62 38.06 38.62 12,766 +0.60(+1.58%)
Mar 23, 2006 37.50 38.12 37.50 38.02 1,600 +0.52(+1.40%)
Mar 22, 2006 37.73 37.88 37.05 37.50 8,866 -0.23(-0.60%)
Mar 21, 2006 36.75 38.62 35.70 37.73 9,266 +0.90(+2.44%)
Mar 20, 2006 38.40 38.40 36.15 36.83 9,133 -1.72(-4.47%)
Mar 17, 2006 39.30 39.45 38.55 38.55 3,433 -0.60(-1.53%)
Mar 16, 2006 39.52 40.05 38.62 39.15 19,100 +0.60(+1.56%)
Mar 15, 2006 35.85 38.55 35.85 38.55 21,000 +2.53(+7.04%)
Mar 14, 2006 35.92 36.75 35.25 36.02 8,733 -0.39(-1.07%)
Mar 13, 2006 36.30 37.14 33.83 36.41 17,766 +0.11(+0.29%)
Mar 10, 2006 36.75 36.75 34.50 36.30 8,933 -0.68(-1.83%)
Mar 09, 2006 38.25 40.20 36.45 36.98 21,700 +0.08(+0.20%)
Mar 08, 2006 37.20 37.20 36.23 36.90 10,600 -0.32(-0.85%)
Mar 07, 2006 38.48 38.48 37.20 37.22 7,000 -1.26(-3.27%)
Mar 06, 2006 38.25 38.70 38.25 38.48 3,366 +0.23(+0.59%)
Mar 03, 2006 38.40 38.70 36.96 38.25 6,200 +0.00(+0.00%)
Mar 02, 2006 38.92 39.67 38.10 38.25 13,100 -0.45(-1.16%)
Mar 01, 2006 39.00 39.00 37.76 38.70 7,733 -0.13(-0.35%)
Feb 28, 2006 39.00 39.30 38.67 38.84 5,300 -0.16(-0.42%)
Feb 27, 2006 39.98 40.42 38.70 39.00 7,066 -0.98(-2.44%)
Feb 24, 2006 39.26 40.95 39.26 39.98 4,900 +1.02(+2.62%)
Feb 23, 2006 38.07 39.00 36.90 38.95 7,366 +1.18(+3.14%)
Feb 22, 2006 39.23 39.38 36.99 37.77 8,366 -1.23(-3.15%)
Feb 21, 2006 40.12 41.23 38.40 39.00 15,366 -0.39(-0.99%)
Feb 17, 2006 35.25 40.80 35.25 39.39 19,500 +4.14(+11.74%)
Feb 16, 2006 34.42 36.00 34.42 35.25 7,933 +1.01(+2.93%)
Feb 15, 2006 34.20 35.40 34.09 34.24 16,033 +0.34(+1.02%)
Feb 14, 2006 35.62 35.85 33.90 33.90 21,566 -1.80(-5.04%)
Feb 13, 2006 36.45 37.42 35.40 35.70 6,633 -1.48(-3.99%)
Feb 10, 2006 36.30 37.50 34.05 37.19 30,300 +0.60(+1.64%)
Feb 09, 2006 38.10 39.52 36.59 36.59 26,066 -1.52(-3.98%)
Feb 08, 2006 39.00 39.00 37.59 38.10 12,500 -0.52(-1.36%)
Feb 07, 2006 42.30 42.52 38.33 38.62 15,400 -3.36(-8.00%)
Feb 06, 2006 41.48 43.58 41.48 41.98 26,100 +0.51(+1.23%)
Feb 03, 2006 41.62 41.92 40.27 41.48 6,300 -0.52(-1.25%)
Feb 02, 2006 43.20 44.62 41.70 42.00 31,566 -0.98(-2.27%)
Feb 01, 2006 42.00 44.70 40.50 42.98 17,633 +0.98(+2.32%)
Jan 31, 2006 40.65 42.38 40.58 42.00 21,133 +1.50(+3.70%)
Jan 30, 2006 40.06 40.80 40.05 40.50 15,466 +0.45(+1.12%)
Jan 27, 2006 39.90 40.50 39.75 40.05 7,466 -0.12(-0.30%)
Jan 26, 2006 40.05 40.30 39.83 40.17 4,966 -0.09(-0.22%)
Jan 25, 2006 40.50 40.50 39.67 40.26 31,233 +0.13(+0.34%)
Jan 24, 2006 40.88 40.88 39.80 40.12 8,900 -0.38(-0.93%)
Jan 23, 2006 38.77 41.48 38.77 40.50 17,466 +1.03(+2.62%)
Jan 20, 2006 39.75 39.83 39.30 39.47 7,000 -0.25(-0.64%)
Jan 19, 2006 39.52 40.05 39.23 39.72 9,200 -0.16(-0.41%)
Jan 18, 2006 39.75 40.27 38.62 39.88 25,766 +0.88(+2.27%)
Jan 17, 2006 35.48 39.00 35.33 39.00 18,166 +3.73(+10.59%)
Jan 13, 2006 37.35 38.23 34.12 35.27 36,900 -1.78(-4.82%)
Jan 12, 2006 36.00 38.02 36.00 37.05 47,633 +2.55(+7.39%)
Jan 11, 2006 32.00 35.25 31.95 34.50 33,266 +2.57(+8.03%)
Jan 10, 2006 31.20 32.55 31.20 31.93 14,933 +0.87(+2.80%)
Jan 09, 2006 31.50 32.72 30.90 31.07 15,400 -0.06(-0.19%)
Jan 06, 2006 29.02 31.12 29.02 31.12 34,500 +2.10(+7.24%)
Jan 05, 2006 28.43 29.02 28.43 29.02 29,333 +0.60(+2.11%)
Jan 04, 2006 28.43 28.50 28.12 28.43 50,600 +0.05(+0.16%)
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.