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 30, 2016 56.34 56.34 56.34 0 -0.24(-0.42%)
Dec 29, 2016 56.76 57.24 55.92 56.58 97,440 -0.12(-0.21%)
Dec 28, 2016 59.40 59.68 56.28 56.70 145,699 -2.34(-3.96%)
Dec 27, 2016 59.40 60.60 58.35 59.04 149,688 -0.06(-0.10%)
Dec 23, 2016 59.10 59.10 59.10 0 +2.40(+4.23%)
Dec 22, 2016 60.72 60.78 56.52 56.70 391,428 +0.60(+1.07%)
Dec 21, 2016 54.06 56.46 53.76 56.10 427,069 +2.34(+4.35%)
Dec 20, 2016 61.62 61.68 53.19 53.76 784,903 -9.18(-14.59%)
Dec 19, 2016 62.40 63.00 60.72 62.94 131,734 +0.54(+0.87%)
Dec 16, 2016 63.84 64.54 61.50 62.40 278,872 -1.38(-2.16%)
Dec 15, 2016 56.82 63.78 55.80 63.78 417,610 +6.24(+10.84%)
Dec 14, 2016 60.78 61.59 57.24 57.54 327,907 -4.08(-6.62%)
Dec 13, 2016 63.84 64.38 60.75 61.62 291,821 -1.98(-3.11%)
Dec 12, 2016 69.12 69.78 63.54 63.60 269,897 -3.66(-5.44%)
Dec 09, 2016 69.60 71.10 66.18 67.26 264,967 -2.10(-3.03%)
Dec 08, 2016 66.12 71.76 64.11 69.36 463,218 +2.76(+4.14%)
Dec 07, 2016 76.08 76.68 60.30 66.60 1,284,314 -12.06(-15.33%)
Dec 06, 2016 80.40 81.60 78.30 78.66 200,761 -2.82(-3.46%)
Dec 05, 2016 80.46 83.46 80.37 81.48 165,433 +2.40(+3.03%)
Dec 02, 2016 79.86 80.94 76.92 79.08 138,006 -1.02(-1.27%)
Dec 01, 2016 82.98 83.82 79.26 80.10 224,838 -0.66(-0.82%)
Nov 30, 2016 74.76 82.08 74.76 80.76 224,102 +10.02(+14.16%)
Nov 29, 2016 72.00 72.96 70.02 70.74 106,656 -2.58(-3.52%)
Nov 28, 2016 78.48 78.48 73.02 73.32 91,841 -4.38(-5.64%)
Nov 25, 2016 76.68 78.06 76.11 77.70 39,412 +0.78(+1.01%)
Nov 23, 2016 76.92 76.92 76.92 0 -1.50(-1.91%)
Nov 22, 2016 79.08 79.08 75.36 78.42 111,450 +0.06(+0.08%)
Nov 21, 2016 75.84 78.99 74.40 78.36 178,210 +4.32(+5.83%)
Nov 18, 2016 75.36 76.32 73.50 74.04 96,725 -1.02(-1.36%)
Nov 17, 2016 74.34 76.86 74.46 75.06 111,448 +0.72(+0.97%)
Nov 16, 2016 75.12 75.42 72.90 74.34 122,848 -0.96(-1.27%)
Nov 15, 2016 71.40 76.14 71.40 75.30 179,857 +4.38(+6.18%)
Nov 14, 2016 70.32 73.32 69.90 70.92 122,569 +0.66(+0.94%)
Nov 11, 2016 68.70 70.62 66.78 70.26 124,996 +1.20(+1.74%)
Nov 10, 2016 68.34 70.26 67.20 69.06 190,739 +0.96(+1.41%)
Nov 09, 2016 66.54 66.72 65.72 68.10 143,432 +1.56(+2.34%)
Nov 08, 2016 66.48 67.68 64.74 66.54 138,833 -0.48(-0.72%)
Nov 07, 2016 69.36 69.36 66.48 67.02 114,174 -1.02(-1.50%)
Nov 04, 2016 66.42 69.24 64.56 68.04 143,764 +1.20(+1.80%)
Nov 03, 2016 67.92 68.46 64.56 66.84 284,446 -0.96(-1.42%)
Nov 02, 2016 68.88 69.06 67.08 67.80 143,745 -2.04(-2.92%)
Nov 01, 2016 71.46 72.12 68.52 69.84 98,820 -0.84(-1.19%)
Oct 31, 2016 71.82 71.94 69.93 70.68 92,134 -1.14(-1.59%)
Oct 28, 2016 71.58 74.46 71.58 71.82 187,955 -0.12(-0.17%)
Oct 27, 2016 75.60 75.60 71.40 71.94 147,733 -3.18(-4.23%)
Oct 26, 2016 76.26 77.52 73.50 75.12 185,778 -2.10(-2.72%)
Oct 25, 2016 80.52 80.91 76.92 77.22 95,562 -3.54(-4.38%)
Oct 24, 2016 83.88 84.60 80.28 80.76 95,683 -3.36(-3.99%)
Oct 21, 2016 84.00 85.62 83.47 84.12 75,848 -1.14(-1.34%)
Oct 20, 2016 86.04 87.18 85.02 85.26 63,880 -1.80(-2.07%)
Oct 19, 2016 84.60 88.08 84.60 87.06 138,846 +3.24(+3.87%)
Oct 18, 2016 84.24 84.48 82.14 83.82 86,774 +0.78(+0.94%)
Oct 17, 2016 83.04 85.02 82.32 83.04 65,217 +0.18(+0.22%)
Oct 14, 2016 84.66 85.14 81.78 82.86 108,369 -1.26(-1.50%)
Oct 13, 2016 84.00 84.69 82.74 84.12 60,676 -0.54(-0.64%)
Oct 12, 2016 84.24 86.28 82.97 84.66 71,715 +0.06(+0.07%)
Oct 11, 2016 84.60 84.72 82.29 84.60 97,473 -0.36(-0.42%)
Oct 10, 2016 87.36 88.95 84.06 84.96 169,538 -0.96(-1.12%)
Oct 07, 2016 89.04 89.10 85.62 85.92 91,111 -2.76(-3.11%)
Oct 06, 2016 88.20 89.91 87.48 88.68 72,862 +0.48(+0.54%)
Oct 05, 2016 90.42 91.38 88.14 88.20 189,521 -0.30(-0.34%)
Oct 04, 2016 89.46 90.16 87.24 88.50 112,519 -0.54(-0.61%)
Oct 03, 2016 87.96 90.30 87.48 89.04 140,358 +1.80(+2.06%)
Sep 30, 2016 85.80 87.90 85.02 87.24 162,731 +2.16(+2.54%)
Sep 29, 2016 83.64 88.32 83.40 85.08 241,262 +1.08(+1.29%)
Sep 28, 2016 78.24 85.44 77.58 84.00 230,319 +6.72(+8.70%)
Sep 27, 2016 76.62 78.06 74.94 77.28 173,366 -0.48(-0.62%)
Sep 26, 2016 78.36 80.34 77.70 77.76 93,983 -0.42(-0.54%)
Sep 23, 2016 81.66 82.44 76.11 78.18 207,963 -3.78(-4.61%)
Sep 22, 2016 87.96 88.55 79.20 81.96 436,382 -4.86(-5.60%)
Sep 21, 2016 84.66 87.36 83.76 86.82 94,773 +3.90(+4.70%)
Sep 20, 2016 86.70 86.70 82.14 82.92 134,957 -3.36(-3.89%)
Sep 19, 2016 87.72 89.64 84.12 86.28 126,096 -0.18(-0.21%)
Sep 16, 2016 88.32 89.16 86.13 86.46 231,515 -3.24(-3.61%)
Sep 15, 2016 89.76 91.32 88.62 89.70 133,718 +0.00(+0.00%)
Sep 14, 2016 90.54 91.80 88.44 89.70 127,773 -1.32(-1.45%)
Sep 13, 2016 93.00 93.90 89.22 91.02 112,923 -3.84(-4.05%)
Sep 12, 2016 91.08 95.22 90.12 94.86 131,632 +0.84(+0.89%)
Sep 09, 2016 97.74 98.04 92.34 94.02 130,574 -5.58(-5.60%)
Sep 08, 2016 99.12 101.58 97.08 99.60 226,277 +2.52(+2.60%)
Sep 07, 2016 96.24 97.08 93.00 97.08 116,765 +1.02(+1.06%)
Sep 06, 2016 96.00 97.02 94.38 96.06 117,136 +0.48(+0.50%)
Sep 02, 2016 92.94 95.58 95.58 95.58 127,666 +4.08(+4.46%)
Sep 01, 2016 92.46 92.88 89.40 91.50 101,755 -1.50(-1.61%)
Aug 31, 2016 92.04 97.14 91.26 93.00 151,389 +0.36(+0.39%)
Aug 30, 2016 94.02 96.54 91.32 92.64 107,480 -0.78(-0.83%)
Aug 29, 2016 91.92 94.39 90.96 93.42 104,113 +1.44(+1.57%)
Aug 26, 2016 92.10 95.88 91.02 91.98 190,429 +0.36(+0.39%)
Aug 25, 2016 89.10 93.48 88.68 91.62 224,977 +2.28(+2.55%)
Aug 24, 2016 89.40 90.18 88.26 89.34 89,456 -0.84(-0.93%)
Aug 23, 2016 88.86 92.70 88.62 90.18 146,422 +1.68(+1.90%)
Aug 22, 2016 89.22 89.22 86.28 88.50 132,693 -1.98(-2.19%)
Aug 19, 2016 89.46 90.60 87.60 90.48 100,302 +0.30(+0.33%)
Aug 18, 2016 88.98 90.48 88.62 90.18 131,655 +1.56(+1.76%)
Aug 17, 2016 90.48 91.20 87.36 88.62 158,486 -2.10(-2.31%)
Aug 16, 2016 91.68 92.05 88.80 90.72 165,484 -1.20(-1.31%)
Aug 15, 2016 88.02 94.26 87.60 91.92 317,398 +4.38(+5.00%)
Aug 12, 2016 88.62 89.82 84.72 87.54 269,080 -1.80(-2.01%)
Aug 11, 2016 91.14 92.10 89.04 89.34 142,333 -0.96(-1.06%)
Aug 10, 2016 92.58 92.94 89.70 90.30 122,815 -2.04(-2.21%)
Aug 09, 2016 93.60 94.80 90.96 92.34 169,633 -0.42(-0.45%)
Aug 08, 2016 91.14 94.14 90.24 92.76 184,748 +3.24(+3.62%)
Aug 05, 2016 86.10 89.58 84.78 89.52 164,472 +4.08(+4.78%)
Aug 04, 2016 83.46 86.28 82.32 85.44 111,920 +2.28(+2.74%)
Aug 03, 2016 80.40 84.12 79.44 83.16 85,541 +2.64(+3.28%)
Aug 02, 2016 82.56 83.52 78.63 80.52 120,269 -1.38(-1.68%)
Aug 01, 2016 85.56 85.74 81.18 81.90 126,929 -3.30(-3.87%)
Jul 29, 2016 81.90 85.68 80.82 85.20 189,842 +2.64(+3.20%)
Jul 28, 2016 79.14 83.46 77.88 82.56 205,778 +3.42(+4.32%)
Jul 27, 2016 78.72 87.54 77.40 79.14 568,067 +0.06(+0.08%)
Jul 26, 2016 78.90 80.22 76.98 79.08 117,384 +0.12(+0.15%)
Jul 25, 2016 79.56 80.70 77.46 78.96 106,938 -1.62(-2.01%)
Jul 22, 2016 79.98 81.18 78.36 80.58 109,820 +0.72(+0.90%)
Jul 21, 2016 81.66 84.36 79.53 79.86 103,918 -1.74(-2.13%)
Jul 20, 2016 79.56 82.50 76.44 81.60 132,616 +1.92(+2.41%)
Jul 19, 2016 82.02 82.20 79.08 79.68 105,780 -2.52(-3.07%)
Jul 18, 2016 81.54 83.28 80.64 82.20 79,839 +0.06(+0.07%)
Jul 15, 2016 82.44 83.94 81.60 82.14 103,807 +0.24(+0.29%)
Jul 14, 2016 81.96 84.60 80.46 81.90 163,551 -0.06(-0.07%)
Jul 13, 2016 87.18 87.18 81.48 81.96 113,457 -4.98(-5.73%)
Jul 12, 2016 84.54 88.02 84.12 86.94 175,360 +4.80(+5.84%)
Jul 11, 2016 84.60 87.06 81.48 82.14 111,288 -1.92(-2.28%)
Jul 08, 2016 81.90 84.48 79.68 84.06 117,078 +4.38(+5.50%)
Jul 07, 2016 80.22 83.64 78.60 79.68 97,481 +0.12(+0.15%)
Jul 06, 2016 78.72 80.40 78.72 79.56 107,832 -0.12(-0.15%)
Jul 05, 2016 83.10 83.40 77.46 79.68 107,823 -5.52(-6.48%)
Jul 01, 2016 79.20 85.20 85.20 85.20 176,416 +6.00(+7.58%)
Jun 30, 2016 79.50 79.50 76.47 79.20 192,817 -0.12(-0.15%)
Jun 29, 2016 78.90 81.00 78.00 79.32 133,791 +1.98(+2.56%)
Jun 28, 2016 74.58 77.76 74.16 77.34 137,093 +5.22(+7.24%)
Jun 27, 2016 75.60 76.14 71.52 72.12 118,561 -5.16(-6.68%)
Jun 24, 2016 76.80 80.34 82.92 77.28 369,190 -5.64(-6.80%)
Jun 23, 2016 81.00 83.94 80.58 82.92 127,328 +3.60(+4.54%)
Jun 22, 2016 80.88 81.54 78.48 79.32 97,688 -1.02(-1.27%)
Jun 21, 2016 78.12 80.40 76.14 80.34 117,896 +2.04(+2.61%)
Jun 20, 2016 78.90 80.64 77.70 78.30 102,542 +1.20(+1.56%)
Jun 17, 2016 76.56 78.36 76.14 77.10 154,155 +1.20(+1.58%)
Jun 16, 2016 74.82 77.64 74.04 75.90 156,986 -0.12(-0.16%)
Jun 15, 2016 75.96 78.84 75.00 76.02 81,561 +0.00(+0.00%)
Jun 14, 2016 75.18 77.40 73.83 76.02 99,462 +0.30(+0.40%)
Jun 13, 2016 75.60 77.16 74.40 75.72 93,108 -0.48(-0.63%)
Jun 10, 2016 77.34 80.76 76.08 76.20 109,692 -2.22(-2.83%)
Jun 09, 2016 77.88 78.69 76.50 78.42 107,482 -0.84(-1.06%)
Jun 08, 2016 78.48 81.90 78.06 79.26 188,341 +2.40(+3.12%)
Jun 07, 2016 75.96 77.94 75.30 76.86 166,550 +1.68(+2.23%)
Jun 06, 2016 72.60 75.60 71.70 75.18 193,475 +3.48(+4.85%)
Jun 03, 2016 69.60 72.48 68.94 71.70 122,729 +1.68(+2.40%)
Jun 02, 2016 69.24 70.26 68.04 70.02 97,747 +0.06(+0.09%)
Jun 01, 2016 69.54 70.74 68.88 69.96 140,536 -0.60(-0.85%)
May 31, 2016 71.10 73.32 69.78 70.56 119,094 -0.06(-0.08%)
May 27, 2016 70.26 70.62 70.62 70.62 117,783 +0.36(+0.51%)
May 26, 2016 76.74 78.54 69.00 70.26 164,043 -5.94(-7.80%)
May 25, 2016 73.50 79.20 73.32 76.20 263,654 +3.48(+4.79%)
May 24, 2016 70.86 73.23 70.08 72.72 176,684 +2.28(+3.24%)
May 23, 2016 70.20 72.30 69.42 70.44 134,580 -0.42(-0.59%)
May 20, 2016 66.90 71.40 66.78 70.86 105,591 +4.50(+6.78%)
May 19, 2016 66.66 68.16 65.10 66.36 86,769 -1.44(-2.12%)
May 18, 2016 66.36 69.84 66.36 67.80 143,908 +0.60(+0.89%)
May 17, 2016 66.06 69.96 65.46 67.20 142,078 +1.26(+1.91%)
May 16, 2016 66.78 67.86 64.98 65.94 116,103 +0.12(+0.18%)
May 13, 2016 66.12 67.74 65.40 65.82 194,334 -0.78(-1.17%)
May 12, 2016 68.10 68.64 65.79 66.60 134,784 -0.90(-1.33%)
May 11, 2016 66.36 68.52 65.88 67.50 147,795 +1.14(+1.72%)
May 10, 2016 64.86 67.68 64.26 66.36 157,926 +2.28(+3.56%)
May 09, 2016 64.92 65.70 63.42 64.08 188,003 -0.30(-0.47%)
May 06, 2016 62.82 66.90 62.82 64.38 226,345 +0.72(+1.13%)
May 05, 2016 63.24 68.34 62.10 63.66 341,338 +1.62(+2.61%)
May 04, 2016 54.30 66.90 53.88 62.04 436,737 +5.04(+8.84%)
May 03, 2016 55.08 57.84 54.42 57.00 208,098 +0.84(+1.50%)
May 02, 2016 57.12 58.14 54.51 56.16 199,183 -0.54(-0.95%)
Apr 29, 2016 56.94 58.11 54.84 56.70 210,550 +0.36(+0.64%)
Apr 28, 2016 56.58 57.81 55.50 56.34 148,051 -0.30(-0.53%)
Apr 27, 2016 55.56 58.12 55.26 56.64 213,283 +1.26(+2.28%)
Apr 26, 2016 53.04 56.58 51.54 55.38 285,572 +2.82(+5.37%)
Apr 25, 2016 53.88 54.67 50.40 52.56 199,290 -1.74(-3.20%)
Apr 22, 2016 50.46 55.20 50.28 54.30 153,992 +4.08(+8.12%)
Apr 21, 2016 51.72 52.44 49.80 50.22 99,526 -1.14(-2.22%)
Apr 20, 2016 50.28 52.38 49.32 51.36 138,977 +0.24(+0.47%)
Apr 19, 2016 48.36 51.60 48.36 51.12 166,034 +3.12(+6.50%)
Apr 18, 2016 44.28 49.20 43.14 48.00 121,872 +2.52(+5.54%)
Apr 15, 2016 44.64 46.50 44.34 45.48 72,320 +0.42(+0.93%)
Apr 14, 2016 45.96 46.32 44.10 45.06 104,621 -0.84(-1.83%)
Apr 13, 2016 43.26 47.82 42.60 45.90 131,344 +3.06(+7.14%)
Apr 12, 2016 41.40 43.08 39.90 42.84 137,295 +1.68(+4.08%)
Apr 11, 2016 41.88 43.20 40.08 41.16 108,810 -0.12(-0.29%)
Apr 08, 2016 41.16 41.82 40.38 41.28 133,526 +0.90(+2.23%)
Apr 07, 2016 41.10 41.88 39.78 40.38 132,231 -1.02(-2.46%)
Apr 06, 2016 41.70 42.30 39.78 41.40 245,957 +0.42(+1.02%)
Apr 05, 2016 43.44 43.90 39.30 40.98 170,651 -2.88(-6.57%)
Apr 04, 2016 44.40 46.68 43.26 43.86 126,137 -0.54(-1.22%)
Apr 01, 2016 42.60 45.12 40.56 44.40 172,745 +0.42(+0.95%)
Mar 31, 2016 44.46 45.42 43.38 43.98 152,632 -0.36(-0.81%)
Mar 30, 2016 46.38 47.55 43.56 44.34 92,001 -1.56(-3.40%)
Mar 29, 2016 42.24 46.20 41.40 45.90 74,933 +2.88(+6.69%)
Mar 28, 2016 43.68 43.68 41.04 43.02 67,453 -0.78(-1.78%)
Mar 24, 2016 42.00 43.80 43.80 43.80 65,516 +0.54(+1.25%)
Mar 23, 2016 45.96 46.62 43.08 43.26 86,959 -3.72(-7.92%)
Mar 22, 2016 49.14 49.20 46.26 46.98 80,505 -2.10(-4.28%)
Mar 21, 2016 49.14 49.98 47.88 49.08 91,591 -0.12(-0.24%)
Mar 18, 2016 51.48 52.55 48.36 49.20 102,845 -0.60(-1.20%)
Mar 17, 2016 47.82 51.36 46.62 49.80 133,635 +2.46(+5.20%)
Mar 16, 2016 42.36 48.36 42.06 47.34 115,693 +5.34(+12.71%)
Mar 15, 2016 44.22 44.22 40.50 42.00 71,731 -3.18(-7.04%)
Mar 14, 2016 46.62 47.70 45.12 45.18 97,626 -2.40(-5.04%)
Mar 11, 2016 44.52 48.54 44.34 47.58 104,333 +3.96(+9.08%)
Mar 10, 2016 45.30 45.42 43.08 43.62 88,342 -1.98(-4.34%)
Mar 09, 2016 47.34 47.64 45.30 45.60 62,750 -0.90(-1.94%)
Mar 08, 2016 49.50 50.52 46.38 46.50 128,683 -3.78(-7.52%)
Mar 07, 2016 45.90 50.76 45.90 50.28 254,057 +4.74(+10.41%)
Mar 04, 2016 46.32 49.08 44.94 45.54 207,769 -0.24(-0.52%)
Mar 03, 2016 44.52 47.16 44.16 45.78 174,786 +0.72(+1.60%)
Mar 02, 2016 41.70 47.28 41.28 45.06 134,535 +3.36(+8.06%)
Mar 01, 2016 44.52 44.64 41.04 41.70 145,506 -1.98(-4.53%)
Feb 29, 2016 42.12 46.08 41.76 43.68 181,997 +1.68(+4.00%)
Feb 26, 2016 40.80 43.62 40.70 42.00 121,264 +2.40(+6.06%)
Feb 25, 2016 40.14 41.28 37.56 39.60 57,471 -0.96(-2.37%)
Feb 24, 2016 39.72 41.04 38.46 40.56 78,965 -0.12(-0.29%)
Feb 23, 2016 41.94 44.16 40.56 40.68 73,872 -2.16(-5.04%)
Feb 22, 2016 42.42 43.74 42.06 42.84 133,957 +1.50(+3.63%)
Feb 19, 2016 42.30 42.42 40.50 41.34 61,587 -1.14(-2.68%)
Feb 18, 2016 41.94 42.96 41.22 42.48 115,935 +0.96(+2.31%)
Feb 17, 2016 40.32 43.08 40.32 41.52 114,779 +1.68(+4.22%)
Feb 16, 2016 38.58 40.80 37.56 39.84 111,128 +2.28(+6.07%)
Feb 12, 2016 38.46 37.56 37.56 37.56 97,900 +0.12(+0.32%)
Feb 11, 2016 36.60 38.16 35.52 37.44 103,527 -0.36(-0.95%)
Feb 10, 2016 37.86 39.63 36.72 37.80 69,775 -0.36(-0.94%)
Feb 09, 2016 38.70 39.66 37.50 38.16 102,432 -1.56(-3.93%)
Feb 08, 2016 39.66 40.98 38.04 39.72 95,972 -0.96(-2.36%)
Feb 05, 2016 40.74 43.08 40.38 40.68 99,966 -1.14(-2.73%)
Feb 04, 2016 40.86 44.94 40.32 41.82 161,196 +1.32(+3.26%)
Feb 03, 2016 37.44 40.50 36.20 40.50 120,059 +3.36(+9.05%)
Feb 02, 2016 39.66 39.66 36.62 37.14 145,744 -3.66(-8.97%)
Feb 01, 2016 40.08 40.92 37.08 40.80 282,499 +0.72(+1.80%)
Jan 29, 2016 37.32 40.08 36.42 40.08 202,794 +3.36(+9.15%)
Jan 28, 2016 35.58 37.80 33.48 36.72 415,870 +1.02(+2.86%)
Jan 27, 2016 35.76 37.68 34.92 35.70 267,532 +0.84(+2.41%)
Jan 26, 2016 34.38 35.10 33.06 34.86 114,930 +0.48(+1.40%)
Jan 25, 2016 36.78 38.04 34.02 34.38 96,633 -3.36(-8.90%)
Jan 22, 2016 37.08 38.46 36.42 37.74 165,944 +1.92(+5.36%)
Jan 21, 2016 34.20 36.36 33.54 35.82 315,358 +0.66(+1.88%)
Jan 20, 2016 33.30 35.52 29.37 35.16 554,458 +2.04(+6.16%)
Jan 19, 2016 43.44 43.91 32.79 33.12 898,855 -10.86(-24.69%)
Jan 15, 2016 44.58 45.60 42.96 43.98 421,333 -2.04(-4.43%)
Jan 14, 2016 48.48 48.57 45.33 46.02 222,326 -1.74(-3.64%)
Jan 13, 2016 51.66 53.13 46.80 47.76 144,705 -3.90(-7.55%)
Jan 12, 2016 55.08 55.08 50.52 51.66 167,796 -2.04(-3.80%)
Jan 11, 2016 58.14 58.14 53.58 53.70 86,223 -4.32(-7.45%)
Jan 08, 2016 58.08 59.22 56.88 58.02 113,610 +0.42(+0.73%)
Jan 07, 2016 55.32 60.06 54.66 57.60 124,242 +0.60(+1.05%)
Jan 06, 2016 59.82 60.90 56.76 57.00 171,904 -4.62(-7.50%)
Jan 05, 2016 66.54 67.14 61.50 61.62 145,615 -5.04(-7.56%)
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.