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

Flotek Industries (NY: FTK )

3.800 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 22, 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 (%)
Aug 31, 2021 8.100 8.400 8.100 8.280 10,105 +0.06(+0.73%)
Aug 30, 2021 8.340 8.370 8.040 8.220 14,665 -0.06(-0.72%)
Aug 27, 2021 8.400 8.640 8.040 8.280 51,825 -0.06(-0.72%)
Aug 26, 2021 8.280 8.340 8.040 8.340 12,021 +0.00(+0.00%)
Aug 25, 2021 8.400 8.430 8.280 8.340 14,597 +0.00(+0.00%)
Aug 24, 2021 8.340 8.460 8.280 8.340 14,204 +0.12(+1.46%)
Aug 23, 2021 8.460 8.640 8.100 8.220 17,523 -0.12(-1.44%)
Aug 20, 2021 8.460 8.519 8.280 8.340 14,482 +0.00(+0.00%)
Aug 19, 2021 8.520 8.640 8.160 8.340 100,304 -0.18(-2.11%)
Aug 18, 2021 8.520 8.880 8.480 8.520 10,806 -0.06(-0.70%)
Aug 17, 2021 9.180 9.180 8.400 8.580 24,382 -0.54(-5.92%)
Aug 16, 2021 9.300 9.420 9.060 9.120 7,895 -0.36(-3.80%)
Aug 13, 2021 9.480 9.660 9.180 9.480 13,942 +0.00(+0.00%)
Aug 12, 2021 9.540 9.780 9.480 9.480 10,903 -0.30(-3.07%)
Aug 11, 2021 9.780 10.11 9.600 9.780 5,627 -0.12(-1.21%)
Aug 10, 2021 9.240 10.02 9.240 9.900 23,754 +0.60(+6.45%)
Aug 09, 2021 10.62 10.65 9.060 9.300 40,204 -0.78(-7.74%)
Aug 06, 2021 10.26 10.35 9.997 10.08 13,094 -0.18(-1.75%)
Aug 05, 2021 10.14 10.32 9.900 10.26 14,378 +0.06(+0.59%)
Aug 04, 2021 10.08 10.26 9.780 10.20 15,834 +0.00(+0.00%)
Aug 03, 2021 10.20 10.26 9.899 10.20 10,709 +0.24(+2.41%)
Aug 02, 2021 10.56 10.79 9.900 9.960 13,896 -0.54(-5.14%)
Jul 30, 2021 10.08 10.56 9.900 10.50 14,926 +0.42(+4.17%)
Jul 29, 2021 9.840 10.20 9.839 10.08 3,535 +0.36(+3.70%)
Jul 28, 2021 9.660 9.840 9.600 9.720 2,757 -0.06(-0.61%)
Jul 27, 2021 9.720 9.840 9.540 9.780 7,722 +0.12(+1.24%)
Jul 26, 2021 9.540 9.960 9.540 9.660 9,285 +0.06(+0.63%)
Jul 23, 2021 9.780 9.900 9.600 9.600 11,019 -0.30(-3.03%)
Jul 22, 2021 10.08 10.14 9.791 9.900 5,261 -0.06(-0.60%)
Jul 21, 2021 10.14 10.44 9.960 9.960 11,814 +0.00(+0.00%)
Jul 20, 2021 9.720 10.44 9.600 9.960 23,157 +0.30(+3.11%)
Jul 19, 2021 9.900 9.960 9.390 9.660 23,797 -0.30(-3.01%)
Jul 16, 2021 10.14 10.20 9.900 9.960 10,439 -0.06(-0.60%)
Jul 15, 2021 10.20 10.38 9.840 10.02 21,658 -0.30(-2.91%)
Jul 14, 2021 10.44 10.56 10.26 10.32 10,966 -0.12(-1.15%)
Jul 13, 2021 10.44 10.68 10.38 10.44 15,375 -0.18(-1.69%)
Jul 12, 2021 10.38 10.74 10.27 10.62 20,385 +0.06(+0.57%)
Jul 09, 2021 10.44 10.68 10.38 10.56 27,968 +0.00(+0.00%)
Jul 08, 2021 10.38 10.62 10.32 10.56 20,312 +0.06(+0.57%)
Jul 07, 2021 10.92 10.92 10.50 10.50 40,099 -0.30(-2.78%)
Jul 06, 2021 10.80 10.92 10.56 10.80 14,949 +0.00(+0.00%)
Jul 02, 2021 11.22 11.22 10.68 10.80 21,446 -0.06(-0.55%)
Jul 01, 2021 10.38 11.21 10.38 10.86 70,623 +0.48(+4.62%)
Jun 30, 2021 10.74 10.86 10.38 10.38 21,952 -0.36(-3.35%)
Jun 29, 2021 10.80 10.98 10.50 10.74 17,921 -0.18(-1.65%)
Jun 28, 2021 11.40 11.52 10.68 10.92 29,968 -0.48(-4.21%)
Jun 25, 2021 11.22 11.64 11.16 11.40 55,927 +0.06(+0.53%)
Jun 24, 2021 11.34 11.64 11.22 11.34 16,409 -0.06(-0.53%)
Jun 23, 2021 11.34 11.82 11.34 11.40 26,284 -0.12(-1.04%)
Jun 22, 2021 12.42 12.42 11.22 11.52 29,234 -0.72(-5.88%)
Jun 21, 2021 11.76 12.30 11.57 12.24 31,469 +0.36(+3.03%)
Jun 18, 2021 11.76 11.88 11.34 11.88 46,923 +0.42(+3.66%)
Jun 17, 2021 11.40 11.58 10.92 11.46 35,093 +0.06(+0.53%)
Jun 16, 2021 11.76 11.82 11.22 11.40 19,937 -0.54(-4.52%)
Jun 15, 2021 11.94 12.12 11.22 11.94 24,723 -0.06(-0.50%)
Jun 14, 2021 12.72 12.90 12.00 12.00 26,756 -0.66(-5.21%)
Jun 11, 2021 12.54 12.78 12.36 12.66 19,192 +0.30(+2.43%)
Jun 10, 2021 12.60 12.60 12.00 12.36 20,487 +0.18(+1.48%)
Jun 09, 2021 12.12 12.54 12.12 12.18 24,469 +0.06(+0.50%)
Jun 08, 2021 12.60 12.79 11.94 12.12 53,506 -0.66(-5.16%)
Jun 07, 2021 13.14 13.44 12.72 12.78 13,619 -0.36(-2.74%)
Jun 04, 2021 13.02 13.32 12.78 13.14 24,203 +0.06(+0.46%)
Jun 03, 2021 12.66 13.19 12.63 13.08 14,212 +0.36(+2.83%)
Jun 02, 2021 13.02 13.14 12.66 12.72 29,242 -0.36(-2.75%)
Jun 01, 2021 13.44 13.44 12.72 13.08 17,802 +0.00(+0.00%)
May 28, 2021 13.38 13.38 12.72 13.08 19,289 -0.06(-0.46%)
May 27, 2021 12.72 13.44 12.66 13.14 55,079 +0.78(+6.31%)
May 26, 2021 11.94 12.66 11.70 12.36 81,914 +0.36(+3.00%)
May 25, 2021 12.90 13.20 12.00 12.00 55,269 -1.02(-7.83%)
May 24, 2021 11.40 13.32 11.28 13.02 79,390 +1.62(+14.21%)
May 21, 2021 11.82 11.88 11.34 11.40 16,956 -0.36(-3.06%)
May 20, 2021 11.88 12.00 11.28 11.76 21,593 -0.06(-0.51%)
May 19, 2021 11.04 11.97 10.94 11.82 49,784 +0.30(+2.60%)
May 18, 2021 11.40 11.74 10.82 11.52 21,209 +0.12(+1.05%)
May 17, 2021 10.92 11.64 10.61 11.40 44,355 +0.30(+2.70%)
May 14, 2021 11.52 11.69 10.98 11.10 54,808 -0.30(-2.63%)
May 13, 2021 11.82 11.88 10.98 11.40 80,600 -0.36(-3.06%)
May 12, 2021 11.22 11.88 11.04 11.76 87,503 +0.66(+5.95%)
May 11, 2021 9.540 11.28 9.540 11.10 123,479 +0.96(+9.47%)
May 10, 2021 10.14 10.26 9.420 10.14 50,211 +0.24(+2.42%)
May 07, 2021 8.940 9.960 8.940 9.900 41,975 +0.78(+8.55%)
May 06, 2021 9.000 9.240 8.880 9.120 17,059 -0.24(-2.56%)
May 05, 2021 9.420 9.660 9.000 9.360 24,297 -0.18(-1.89%)
May 04, 2021 9.300 9.600 8.700 9.540 26,500 +0.18(+1.92%)
May 03, 2021 9.180 9.420 8.940 9.360 23,094 +0.24(+2.63%)
Apr 30, 2021 9.420 9.540 9.000 9.120 32,066 -0.36(-3.80%)
Apr 29, 2021 9.900 9.900 8.880 9.480 35,217 +0.12(+1.28%)
Apr 28, 2021 9.420 9.720 9.000 9.360 40,172 -0.12(-1.27%)
Apr 27, 2021 8.580 9.540 8.460 9.480 78,190 +0.90(+10.49%)
Apr 26, 2021 8.280 8.640 8.280 8.580 37,880 +0.18(+2.14%)
Apr 23, 2021 8.460 8.640 8.220 8.400 29,083 -0.12(-1.41%)
Apr 22, 2021 7.500 9.000 7.500 8.520 125,363 +0.84(+10.94%)
Apr 21, 2021 7.500 7.800 7.260 7.680 95,824 -0.12(-1.54%)
Apr 20, 2021 8.400 8.624 7.740 7.800 44,646 -0.84(-9.72%)
Apr 19, 2021 7.920 8.760 7.860 8.640 53,741 +0.18(+2.13%)
Apr 16, 2021 8.760 8.880 8.100 8.460 54,366 -0.42(-4.73%)
Apr 15, 2021 9.120 9.300 8.880 8.880 48,162 -0.36(-3.90%)
Apr 14, 2021 9.180 9.480 9.120 9.240 20,824 -0.06(-0.65%)
Apr 13, 2021 10.02 10.02 9.180 9.300 58,468 +0.06(+0.65%)
Apr 12, 2021 9.300 9.428 8.640 9.240 50,237 -0.12(-1.28%)
Apr 09, 2021 9.480 9.660 9.300 9.360 16,350 -0.06(-0.64%)
Apr 08, 2021 9.900 10.20 9.360 9.420 53,240 -0.66(-6.55%)
Apr 07, 2021 9.960 10.31 9.960 10.08 13,929 +0.06(+0.60%)
Apr 06, 2021 10.14 10.50 9.960 10.02 36,587 -0.48(-4.57%)
Apr 05, 2021 10.62 10.63 10.26 10.50 25,971 +0.00(+0.00%)
Apr 01, 2021 10.38 10.80 10.08 10.50 27,750 +0.42(+4.17%)
Mar 31, 2021 10.62 10.80 9.960 10.08 45,515 -0.54(-5.08%)
Mar 30, 2021 10.92 10.92 10.50 10.62 35,497 -0.06(-0.56%)
Mar 29, 2021 11.28 11.34 10.62 10.68 24,903 -0.48(-4.30%)
Mar 26, 2021 11.64 11.64 11.04 11.16 40,666 -0.24(-2.11%)
Mar 25, 2021 10.74 11.46 10.32 11.40 68,386 +0.54(+4.97%)
Mar 24, 2021 11.04 11.28 10.74 10.86 64,854 +0.30(+2.84%)
Mar 23, 2021 12.00 12.00 10.47 10.56 141,066 -1.14(-9.74%)
Mar 22, 2021 11.58 11.88 11.10 11.70 70,421 +0.30(+2.63%)
Mar 19, 2021 11.58 11.76 11.34 11.40 98,783 -0.18(-1.55%)
Mar 18, 2021 11.94 12.30 11.28 11.58 90,699 -0.42(-3.50%)
Mar 17, 2021 12.00 12.48 11.22 12.00 231,999 -0.12(-0.99%)
Mar 16, 2021 13.56 13.56 12.06 12.12 165,740 -1.20(-9.01%)
Mar 15, 2021 13.80 13.98 12.96 13.32 50,471 -0.54(-3.90%)
Mar 12, 2021 13.68 14.04 13.20 13.86 28,616 +0.36(+2.67%)
Mar 11, 2021 13.56 13.68 13.20 13.50 53,040 +0.30(+2.27%)
Mar 10, 2021 13.02 13.44 12.84 13.20 127,795 +0.36(+2.80%)
Mar 09, 2021 13.56 13.80 12.42 12.84 100,430 -0.72(-5.31%)
Mar 08, 2021 13.44 13.86 13.24 13.56 60,191 +0.12(+0.89%)
Mar 05, 2021 12.84 13.44 12.12 13.44 146,483 +0.90(+7.18%)
Mar 04, 2021 14.04 14.04 11.94 12.54 111,608 -1.32(-9.52%)
Mar 03, 2021 13.50 14.34 13.26 13.86 67,945 +0.36(+2.67%)
Mar 02, 2021 13.56 13.98 13.14 13.50 29,765 -0.06(-0.44%)
Mar 01, 2021 13.80 14.28 13.32 13.56 35,613 +0.12(+0.89%)
Feb 26, 2021 13.56 13.92 12.90 13.44 48,283 -0.06(-0.44%)
Feb 25, 2021 14.88 14.94 13.32 13.50 78,019 -1.08(-7.41%)
Feb 24, 2021 14.28 15.42 14.16 14.58 117,431 +0.18(+1.25%)
Feb 23, 2021 14.82 14.82 12.96 14.40 96,584 -0.60(-4.00%)
Feb 22, 2021 13.50 15.36 13.26 15.00 250,619 +1.38(+10.13%)
Feb 19, 2021 13.62 14.14 13.08 13.62 57,083 +0.12(+0.89%)
Feb 18, 2021 13.44 13.92 13.02 13.50 52,908 -0.54(-3.85%)
Feb 17, 2021 13.74 14.10 12.66 14.04 143,506 +0.06(+0.43%)
Feb 16, 2021 14.58 14.82 13.80 13.98 77,776 -0.60(-4.12%)
Feb 12, 2021 15.00 15.05 14.34 14.58 120,416 -0.54(-3.57%)
Feb 11, 2021 15.36 16.44 14.40 15.12 285,841 +0.48(+3.28%)
Feb 10, 2021 13.98 14.88 12.48 14.64 289,396 +1.20(+8.93%)
Feb 09, 2021 13.38 13.68 12.60 13.44 69,784 +0.06(+0.45%)
Feb 08, 2021 12.96 13.68 12.54 13.38 128,109 +0.90(+7.21%)
Feb 05, 2021 12.66 12.84 12.00 12.48 94,666 -0.12(-0.95%)
Feb 04, 2021 13.32 13.50 12.54 12.60 53,755 -0.78(-5.83%)
Feb 03, 2021 12.48 13.68 12.38 13.38 149,262 +0.90(+7.21%)
Feb 02, 2021 12.12 12.72 11.70 12.48 115,110 +0.48(+4.00%)
Feb 01, 2021 12.18 12.36 11.58 12.00 53,807 +0.06(+0.50%)
Jan 29, 2021 11.76 12.30 11.34 11.94 90,350 +0.18(+1.53%)
Jan 28, 2021 11.04 12.24 11.04 11.76 119,877 +0.78(+7.10%)
Jan 27, 2021 11.58 12.54 10.80 10.98 231,368 -1.02(-8.50%)
Jan 26, 2021 12.66 12.66 11.52 12.00 153,200 -0.66(-5.21%)
Jan 25, 2021 12.42 12.72 11.04 12.66 302,091 +1.02(+8.76%)
Jan 22, 2021 10.56 12.30 10.50 11.64 285,616 +0.90(+8.38%)
Jan 21, 2021 10.80 11.10 10.26 10.74 138,595 -0.06(-0.56%)
Jan 20, 2021 11.28 11.38 10.50 10.80 115,719 -0.36(-3.23%)
Jan 19, 2021 11.04 11.34 10.68 11.16 95,121 +0.00(+0.00%)
Jan 15, 2021 11.28 11.40 10.86 11.16 68,233 -0.18(-1.59%)
Jan 14, 2021 10.92 11.64 10.80 11.34 98,128 +0.54(+5.00%)
Jan 13, 2021 11.34 11.40 10.74 10.80 80,719 -0.36(-3.23%)
Jan 12, 2021 10.50 11.64 10.50 11.16 79,400 +0.00(+0.00%)
Jan 11, 2021 11.28 11.64 10.74 11.16 79,062 -0.12(-1.06%)
Jan 08, 2021 11.52 11.70 11.05 11.28 95,683 -0.24(-2.08%)
Jan 07, 2021 11.70 12.00 11.22 11.52 94,038 +0.12(+1.05%)
Jan 06, 2021 11.94 12.45 11.28 11.40 132,633 -0.36(-3.06%)
Jan 05, 2021 11.94 12.30 11.70 11.76 71,104 -0.12(-1.01%)
Jan 04, 2021 12.84 12.90 11.70 11.88 56,893 -0.78(-6.16%)
Dec 31, 2020 12.66 12.66 12.66 78,173 +0.12(+0.96%)
Dec 30, 2020 12.66 13.30 12.45 12.54 78,173 -0.12(-0.95%)
Dec 29, 2020 12.54 13.02 12.30 12.66 80,397 +0.06(+0.48%)
Dec 28, 2020 13.26 13.32 12.60 12.60 45,879 -0.54(-4.11%)
Dec 24, 2020 12.96 13.23 12.48 13.14 30,783 +0.48(+3.79%)
Dec 23, 2020 12.42 13.26 12.24 12.66 85,229 +0.36(+2.93%)
Dec 22, 2020 12.48 12.75 11.94 12.30 63,719 -0.18(-1.44%)
Dec 21, 2020 12.90 13.20 12.42 12.48 103,810 -0.30(-2.35%)
Dec 18, 2020 13.32 13.62 12.78 12.78 62,450 -0.60(-4.48%)
Dec 17, 2020 13.08 13.86 12.90 13.38 83,730 +0.18(+1.36%)
Dec 16, 2020 14.10 14.10 12.72 13.20 126,658 -0.90(-6.38%)
Dec 15, 2020 14.22 14.40 13.68 14.10 31,178 +0.12(+0.86%)
Dec 14, 2020 14.22 14.52 13.56 13.98 56,970 +0.12(+0.87%)
Dec 11, 2020 14.04 14.34 13.50 13.86 23,450 -0.36(-2.53%)
Dec 10, 2020 13.74 14.70 13.56 14.22 44,585 +0.36(+2.60%)
Dec 09, 2020 14.46 14.70 13.62 13.86 59,746 -0.54(-3.75%)
Dec 08, 2020 14.10 14.67 13.86 14.40 43,092 +0.30(+2.13%)
Dec 07, 2020 14.52 14.52 13.92 14.10 42,180 -0.30(-2.08%)
Dec 04, 2020 13.50 15.12 13.50 14.40 120,816 +0.90(+6.67%)
Dec 03, 2020 13.44 14.34 12.78 13.50 98,409 +0.54(+4.17%)
Dec 02, 2020 12.66 13.29 12.42 12.96 64,566 +0.24(+1.89%)
Dec 01, 2020 12.60 13.02 12.42 12.72 68,256 +0.54(+4.43%)
Nov 30, 2020 12.54 13.08 12.06 12.18 65,150 -0.36(-2.87%)
Nov 27, 2020 12.96 13.08 12.48 12.54 55,233 +0.06(+0.48%)
Nov 25, 2020 13.74 13.98 12.42 12.48 72,883 -1.32(-9.57%)
Nov 24, 2020 12.60 14.40 12.06 13.80 275,284 +1.26(+10.05%)
Nov 23, 2020 11.94 12.96 11.52 12.54 207,435 +0.60(+5.03%)
Nov 20, 2020 11.94 12.06 11.52 11.94 97,733 +0.30(+2.58%)
Nov 19, 2020 12.90 12.90 10.92 11.64 215,523 -0.78(-6.28%)
Nov 18, 2020 13.50 13.74 12.27 12.42 108,483 -1.14(-8.41%)
Nov 17, 2020 13.50 14.22 12.96 13.56 101,975 -0.84(-5.83%)
Nov 16, 2020 15.42 15.42 14.16 14.40 51,879 -0.54(-3.61%)
Nov 13, 2020 14.28 15.18 14.28 14.94 47,750 +0.66(+4.62%)
Nov 12, 2020 14.40 14.58 14.04 14.28 24,257 -0.24(-1.65%)
Nov 11, 2020 14.70 14.70 13.80 14.52 39,790 +0.18(+1.26%)
Nov 10, 2020 14.70 15.06 14.19 14.34 50,375 -0.48(-3.24%)
Nov 09, 2020 16.50 17.10 14.25 14.82 166,653 -0.90(-5.73%)
Nov 06, 2020 15.06 16.20 15.06 15.72 55,066 +0.06(+0.38%)
Nov 05, 2020 14.70 15.96 14.70 15.66 31,692 +0.90(+6.10%)
Nov 04, 2020 14.88 15.18 14.64 14.76 24,341 -0.24(-1.60%)
Nov 03, 2020 15.00 15.33 14.82 15.00 38,093 +0.18(+1.21%)
Nov 02, 2020 14.88 15.28 14.70 14.82 41,326 -0.06(-0.40%)
Oct 30, 2020 15.00 15.36 14.64 14.88 29,466 -0.42(-2.75%)
Oct 29, 2020 14.04 15.48 13.80 15.30 48,636 +0.90(+6.25%)
Oct 28, 2020 15.00 15.12 14.16 14.40 77,995 -0.72(-4.76%)
Oct 27, 2020 15.30 15.72 15.00 15.12 38,479 -0.18(-1.18%)
Oct 26, 2020 16.14 16.20 14.76 15.30 84,807 -1.02(-6.25%)
Oct 23, 2020 16.74 16.98 16.14 16.32 53,916 -0.36(-2.16%)
Oct 22, 2020 16.62 17.13 16.20 16.68 55,220 +0.24(+1.46%)
Oct 21, 2020 17.10 17.82 16.32 16.44 76,061 -0.66(-3.86%)
Oct 20, 2020 16.80 17.52 16.80 17.10 31,067 +0.30(+1.79%)
Oct 19, 2020 17.46 17.76 16.62 16.80 62,623 -0.84(-4.76%)
Oct 16, 2020 17.88 18.54 17.58 17.64 75,183 -0.18(-1.01%)
Oct 15, 2020 17.58 18.00 16.92 17.82 124,811 +0.24(+1.37%)
Oct 14, 2020 16.80 17.64 16.56 17.58 63,035 +0.60(+3.53%)
Oct 13, 2020 16.50 17.64 16.26 16.98 60,025 +0.30(+1.80%)
Oct 12, 2020 16.26 17.25 15.84 16.68 86,396 +0.60(+3.73%)
Oct 09, 2020 16.20 16.68 16.02 16.08 54,583 -0.18(-1.11%)
Oct 08, 2020 16.56 16.80 16.20 16.26 27,932 -0.18(-1.09%)
Oct 07, 2020 16.56 17.31 16.40 16.44 53,056 +0.12(+0.74%)
Oct 06, 2020 16.20 17.28 15.91 16.32 65,023 +0.36(+2.26%)
Oct 05, 2020 16.44 16.68 15.72 15.96 33,043 -0.30(-1.85%)
Oct 02, 2020 15.66 16.86 15.36 16.26 40,550 +0.18(+1.12%)
Oct 01, 2020 16.32 17.04 15.90 16.08 76,393 -0.18(-1.11%)
Sep 30, 2020 17.04 17.65 15.84 16.26 137,568 -0.78(-4.58%)
Sep 29, 2020 17.10 17.34 16.26 17.04 49,767 +0.12(+0.71%)
Sep 28, 2020 16.80 17.40 16.14 16.92 53,491 +0.42(+2.55%)
Sep 25, 2020 15.48 16.74 15.42 16.50 56,266 +0.60(+3.77%)
Sep 24, 2020 16.20 17.04 15.18 15.90 89,604 -0.36(-2.21%)
Sep 23, 2020 17.40 17.82 15.90 16.26 183,455 -1.44(-8.14%)
Sep 22, 2020 16.32 17.88 16.08 17.70 271,059 +1.44(+8.86%)
Sep 21, 2020 15.66 16.32 14.76 16.26 106,153 +0.42(+2.65%)
Sep 18, 2020 16.26 16.62 15.60 15.84 61,500 -0.36(-2.22%)
Sep 17, 2020 16.14 16.20 15.24 16.20 45,156 +0.12(+0.75%)
Sep 16, 2020 15.72 16.74 15.42 16.08 54,338 +0.84(+5.51%)
Sep 15, 2020 15.36 15.96 15.06 15.24 50,375 +0.00(+0.00%)
Sep 14, 2020 14.58 15.42 14.58 15.24 33,191 +0.30(+2.01%)
Sep 11, 2020 15.66 15.66 14.49 14.94 40,316 -0.12(-0.80%)
Sep 10, 2020 14.88 15.18 14.76 15.06 38,075 +0.24(+1.62%)
Sep 09, 2020 14.70 14.88 14.34 14.82 41,394 +0.30(+2.07%)
Sep 08, 2020 15.06 15.72 14.37 14.52 76,951 -0.78(-5.10%)
Sep 04, 2020 15.42 17.28 15.18 15.30 272,166 +0.90(+6.25%)
Sep 03, 2020 15.54 16.56 14.23 14.40 193,765 -0.90(-5.88%)
Sep 02, 2020 14.04 15.42 13.92 15.30 168,939 +1.20(+8.51%)
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.