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 (%)
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%)
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.