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

Flotek Industries (NY: FTK )

3.470 -0.030 (-0.86%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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, 2010 7.740 7.740 7.260 7.620 173,886 -0.30(-3.79%)
Mar 30, 2010 7.740 7.920 7.440 7.920 45,428 +0.18(+2.33%)
Mar 29, 2010 7.680 8.040 7.560 7.740 28,696 +0.12(+1.57%)
Mar 26, 2010 7.980 8.040 7.380 7.620 77,142 -0.36(-4.51%)
Mar 25, 2010 8.040 8.136 7.980 7.980 19,805 -0.06(-0.75%)
Mar 24, 2010 8.220 8.280 7.920 8.040 24,913 -0.24(-2.90%)
Mar 23, 2010 8.280 8.280 7.980 8.280 14,367 +0.00(+0.00%)
Mar 22, 2010 7.980 8.394 7.920 8.280 16,601 +0.24(+2.99%)
Mar 19, 2010 8.160 8.460 8.040 8.040 28,397 -0.25(-2.99%)
Mar 18, 2010 8.700 8.700 8.280 8.288 18,049 -0.29(-3.41%)
Mar 17, 2010 8.460 8.640 8.400 8.580 17,809 +0.00(+0.00%)
Mar 16, 2010 8.400 8.580 8.100 8.580 29,627 +0.36(+4.38%)
Mar 15, 2010 8.340 8.400 8.220 8.220 48,739 -0.48(-5.52%)
Mar 12, 2010 8.400 9.600 8.400 8.700 168,799 +0.30(+3.61%)
Mar 11, 2010 8.280 8.400 8.100 8.397 11,478 -0.00(-0.04%)
Mar 10, 2010 8.340 8.520 8.220 8.400 26,319 +0.06(+0.72%)
Mar 09, 2010 8.220 8.400 8.160 8.340 19,137 +0.11(+1.31%)
Mar 08, 2010 8.100 8.400 8.100 8.232 47,601 +0.01(+0.15%)
Mar 05, 2010 8.100 8.340 8.040 8.220 12,941 +0.00(+0.00%)
Mar 04, 2010 8.400 8.436 7.800 8.220 36,396 -0.06(-0.72%)
Mar 03, 2010 8.100 8.340 7.800 8.280 39,579 +0.24(+3.02%)
Mar 02, 2010 7.560 8.340 7.440 8.037 63,654 +0.42(+5.47%)
Mar 01, 2010 7.980 8.100 7.500 7.620 41,395 -0.48(-5.93%)
Feb 26, 2010 8.220 8.220 7.980 8.100 9,097 +0.00(+0.00%)
Feb 25, 2010 7.860 8.169 7.860 8.100 6,180 +0.00(+0.00%)
Feb 24, 2010 8.100 8.340 7.920 8.100 18,312 +0.12(+1.50%)
Feb 23, 2010 8.460 8.460 7.920 7.980 40,151 -0.60(-6.99%)
Feb 22, 2010 8.820 8.996 8.340 8.580 15,969 -0.36(-4.03%)
Feb 19, 2010 9.180 9.180 8.808 8.940 14,241 -0.06(-0.67%)
Feb 18, 2010 8.640 9.060 8.520 9.000 29,450 +0.18(+2.04%)
Feb 17, 2010 8.880 8.880 8.160 8.820 8,873 +0.12(+1.38%)
Feb 16, 2010 8.760 8.880 8.400 8.700 16,405 -0.06(-0.68%)
Feb 12, 2010 8.640 8.760 8.760 8.760 8,600 +0.18(+2.10%)
Feb 11, 2010 8.700 8.760 8.520 8.580 15,207 -0.12(-1.38%)
Feb 10, 2010 8.940 8.940 8.340 8.700 18,502 -0.12(-1.36%)
Feb 09, 2010 8.700 8.940 8.160 8.820 26,893 +0.48(+5.76%)
Feb 08, 2010 7.980 8.640 7.800 8.340 40,320 +0.48(+6.11%)
Feb 05, 2010 7.620 7.980 7.200 7.860 51,078 +0.24(+3.15%)
Feb 04, 2010 7.980 7.980 7.560 7.620 31,865 -0.48(-5.93%)
Feb 03, 2010 8.760 8.760 7.920 8.100 45,758 -0.54(-6.25%)
Feb 02, 2010 8.820 8.940 8.460 8.640 22,038 -0.18(-2.04%)
Feb 01, 2010 9.060 9.060 8.700 8.820 22,856 -0.06(-0.68%)
Jan 29, 2010 9.180 9.306 8.700 8.880 39,664 +0.30(+3.50%)
Jan 28, 2010 8.580 9.240 8.100 8.580 57,228 +0.00(+0.00%)
Jan 27, 2010 8.700 8.874 8.460 8.580 23,834 -0.36(-4.03%)
Jan 26, 2010 9.060 9.060 8.580 8.940 38,760 -0.42(-4.49%)
Jan 25, 2010 9.900 10.44 8.700 9.360 76,394 -0.54(-5.45%)
Jan 22, 2010 10.50 10.56 9.660 9.900 51,556 -0.42(-4.07%)
Jan 21, 2010 10.74 11.40 10.32 10.32 97,449 -0.60(-5.49%)
Jan 20, 2010 10.74 11.04 10.26 10.92 52,150 +0.30(+2.82%)
Jan 19, 2010 10.56 10.86 10.02 10.62 62,134 +0.42(+4.12%)
Jan 15, 2010 10.50 10.20 10.20 10.20 47,133 +0.18(+1.80%)
Jan 14, 2010 10.80 10.86 9.900 10.02 75,167 -0.42(-4.02%)
Jan 13, 2010 10.62 10.62 9.660 10.44 105,822 +0.78(+8.07%)
Jan 12, 2010 9.660 10.62 9.300 9.660 137,441 -0.36(-3.59%)
Jan 11, 2010 9.600 10.08 9.119 10.02 104,766 +0.42(+4.37%)
Jan 08, 2010 9.720 9.720 9.000 9.600 61,537 -0.30(-3.03%)
Jan 07, 2010 9.180 9.900 8.160 9.900 82,451 +0.84(+9.27%)
Jan 06, 2010 10.02 10.02 8.820 9.060 160,860 -0.84(-8.48%)
Jan 05, 2010 7.920 10.08 7.800 9.900 384,149 +1.80(+22.22%)
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.