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

Flotek Industries (NY: FTK )

3.480 +0.020 (+0.58%)
Official Closing Price Updated: 7:00 PM EDT, Apr 24, 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 31, 2009 7.560 8.040 8.040 8.040 97,150 +0.44(+5.80%)
Dec 30, 2009 8.460 8.700 7.440 7.600 122,133 -0.62(-7.55%)
Dec 29, 2009 9.540 9.540 7.800 8.220 208,152 -0.78(-8.67%)
Dec 28, 2009 8.340 9.720 8.220 9.000 678,471 +1.20(+15.38%)
Dec 24, 2009 6.360 8.700 6.180 7.800 689,779 +1.50(+23.81%)
Dec 23, 2009 6.120 6.360 5.940 6.300 62,597 +0.33(+5.53%)
Dec 22, 2009 6.540 6.540 5.760 5.970 82,077 -0.15(-2.45%)
Dec 21, 2009 6.240 6.299 6.060 6.120 68,160 +0.00(+0.00%)
Dec 18, 2009 6.600 6.600 6.120 6.120 49,463 -0.48(-7.27%)
Dec 17, 2009 6.660 6.720 6.420 6.600 35,773 -0.18(-2.65%)
Dec 16, 2009 6.720 6.840 6.599 6.780 56,776 +0.24(+3.67%)
Dec 15, 2009 6.120 6.540 6.120 6.540 60,348 +0.18(+2.83%)
Dec 14, 2009 6.359 6.420 6.180 6.360 65,553 -0.18(-2.75%)
Dec 11, 2009 7.020 7.200 6.480 6.540 70,547 -0.30(-4.38%)
Dec 10, 2009 6.840 7.200 6.420 6.839 110,108 +0.30(+4.58%)
Dec 09, 2009 6.420 6.720 6.300 6.540 52,963 +0.18(+2.83%)
Dec 08, 2009 6.120 6.564 6.120 6.360 37,498 +0.06(+0.95%)
Dec 07, 2009 6.000 6.480 6.000 6.300 46,156 +0.00(+0.00%)
Dec 04, 2009 6.480 6.600 6.000 6.300 81,601 -0.12(-1.87%)
Dec 03, 2009 6.600 6.660 6.300 6.420 50,511 -0.18(-2.73%)
Dec 02, 2009 7.140 7.140 6.540 6.600 74,258 -0.30(-4.35%)
Dec 01, 2009 6.840 7.200 6.540 6.900 83,106 -0.06(-0.86%)
Nov 30, 2009 7.260 7.260 6.900 6.960 39,404 -0.24(-3.33%)
Nov 27, 2009 7.140 7.260 7.020 7.200 7,483 -0.12(-1.64%)
Nov 25, 2009 7.260 7.320 7.080 7.320 26,105 +0.18(+2.52%)
Nov 24, 2009 7.020 7.260 6.900 7.140 47,646 -0.12(-1.65%)
Nov 23, 2009 7.620 7.800 7.140 7.260 34,389 -0.36(-4.72%)
Nov 20, 2009 7.620 7.620 7.260 7.620 30,390 -0.18(-2.31%)
Nov 19, 2009 7.020 7.800 6.900 7.800 65,889 +0.60(+8.33%)
Nov 18, 2009 7.260 7.740 7.140 7.200 76,639 -0.48(-6.25%)
Nov 17, 2009 8.700 8.880 6.900 7.680 387,097 -2.16(-21.95%)
Nov 16, 2009 10.14 10.20 9.780 9.840 31,278 +0.00(+0.00%)
Nov 13, 2009 9.780 9.900 9.600 9.840 29,124 +0.06(+0.61%)
Nov 12, 2009 9.600 10.02 9.600 9.780 16,973 +0.18(+1.87%)
Nov 11, 2009 9.840 9.900 9.600 9.600 41,932 -0.12(-1.23%)
Nov 10, 2009 10.08 10.38 9.720 9.720 74,304 -0.66(-6.36%)
Nov 09, 2009 10.38 10.56 9.960 10.38 34,149 +0.12(+1.17%)
Nov 06, 2009 10.02 10.56 9.959 10.26 36,620 +0.24(+2.40%)
Nov 05, 2009 10.62 10.68 9.720 10.02 53,397 +0.12(+1.21%)
Nov 04, 2009 10.68 10.68 9.900 9.900 29,725 -0.78(-7.30%)
Nov 03, 2009 9.300 10.74 9.300 10.68 72,180 +1.14(+11.95%)
Nov 02, 2009 9.900 10.26 9.180 9.540 94,158 -0.12(-1.24%)
Oct 30, 2009 11.28 11.28 9.600 9.660 99,554 -1.14(-10.56%)
Oct 29, 2009 10.26 11.10 10.14 10.80 50,803 +0.54(+5.26%)
Oct 28, 2009 10.74 10.92 9.900 10.26 108,735 -0.60(-5.52%)
Oct 27, 2009 11.40 11.40 10.86 10.86 64,364 -0.54(-4.74%)
Oct 26, 2009 12.06 12.30 10.92 11.40 108,453 -0.84(-6.86%)
Oct 23, 2009 12.42 12.42 12.00 12.24 71,590 -0.78(-5.99%)
Oct 22, 2009 12.24 13.08 12.24 13.02 59,822 +0.54(+4.33%)
Oct 21, 2009 12.84 12.96 12.36 12.48 45,378 -0.66(-5.02%)
Oct 20, 2009 12.24 13.14 12.24 13.14 111,715 +0.54(+4.29%)
Oct 19, 2009 13.68 13.80 12.42 12.60 131,103 -1.32(-9.48%)
Oct 16, 2009 14.34 14.46 13.62 13.92 134,012 -0.42(-2.93%)
Oct 15, 2009 13.26 14.34 12.84 14.34 218,835 +1.08(+8.14%)
Oct 14, 2009 12.84 13.26 12.48 13.26 74,648 +0.48(+3.76%)
Oct 13, 2009 12.96 13.08 12.18 12.78 68,841 -0.12(-0.93%)
Oct 12, 2009 13.20 13.38 12.72 12.90 68,324 +0.12(+0.94%)
Oct 09, 2009 13.02 13.62 12.78 12.78 100,632 -0.06(-0.47%)
Oct 08, 2009 12.30 13.14 12.18 12.84 139,451 +0.72(+5.94%)
Oct 07, 2009 12.36 12.42 11.94 12.12 32,662 -0.12(-0.98%)
Oct 06, 2009 12.00 12.42 11.88 12.24 80,694 +0.18(+1.49%)
Oct 05, 2009 12.42 12.60 11.88 12.06 60,015 -0.78(-6.07%)
Oct 02, 2009 11.10 12.84 10.80 12.84 74,839 +1.02(+8.63%)
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.