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 (%)
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.