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

Flotek Industries (NY: FTK )

3.690 -0.160 (-4.16%)
Streaming Delayed Price Updated: 2:36 PM EDT, May 20, 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, 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%)
Jan 04, 2016 66.36 67.38 63.84 66.66 209,596 -1.98(-2.88%)
Dec 31, 2015 67.86 68.64 68.64 68.64 159,733 +0.78(+1.15%)
Dec 30, 2015 70.08 71.76 67.74 67.86 97,898 -3.48(-4.88%)
Dec 29, 2015 71.04 72.00 69.78 71.34 96,019 +1.02(+1.45%)
Dec 28, 2015 70.62 71.58 69.54 70.32 80,156 -1.68(-2.33%)
Dec 24, 2015 71.34 72.00 72.00 72.00 43,350 +1.20(+1.69%)
Dec 23, 2015 67.20 70.98 66.90 70.80 126,842 +4.98(+7.57%)
Dec 22, 2015 62.46 66.42 62.10 65.82 121,567 +3.24(+5.18%)
Dec 21, 2015 65.64 65.64 60.12 62.58 189,193 -1.92(-2.98%)
Dec 18, 2015 65.88 66.36 64.44 64.50 306,589 -1.80(-2.71%)
Dec 17, 2015 68.70 69.30 65.85 66.30 99,288 -2.46(-3.58%)
Dec 16, 2015 68.34 70.20 67.20 68.76 150,344 +0.42(+0.61%)
Dec 15, 2015 66.66 70.86 66.36 68.34 160,125 +2.82(+4.30%)
Dec 14, 2015 64.80 66.48 64.38 65.52 154,327 +0.96(+1.49%)
Dec 11, 2015 64.02 65.52 63.06 64.56 102,898 -1.80(-2.71%)
Dec 10, 2015 63.84 66.60 63.84 66.36 113,061 +1.14(+1.75%)
Dec 09, 2015 65.10 67.44 63.84 65.22 156,945 -0.30(-0.46%)
Dec 08, 2015 64.26 66.72 62.82 65.52 146,803 +0.96(+1.49%)
Dec 07, 2015 65.16 65.82 61.32 64.56 173,300 -2.04(-3.06%)
Dec 04, 2015 68.16 70.14 66.18 66.60 162,160 -3.12(-4.48%)
Dec 03, 2015 72.24 72.30 69.24 69.72 169,076 -1.80(-2.52%)
Dec 02, 2015 68.70 72.36 68.70 71.52 156,184 +1.74(+2.49%)
Dec 01, 2015 68.46 70.08 66.74 69.78 200,288 +1.26(+1.84%)
Nov 30, 2015 67.56 69.64 67.05 68.52 148,602 +0.42(+0.62%)
Nov 27, 2015 68.16 69.90 67.62 68.10 45,343 -1.08(-1.56%)
Nov 25, 2015 67.38 69.18 69.18 69.18 133,000 +0.42(+0.61%)
Nov 24, 2015 65.88 70.98 65.88 68.76 190,514 +3.36(+5.14%)
Nov 23, 2015 61.32 65.70 60.66 65.40 152,748 +3.42(+5.52%)
Nov 20, 2015 63.84 64.98 61.32 61.98 167,035 -0.30(-0.48%)
Nov 19, 2015 68.64 68.76 62.04 62.28 216,639 -6.66(-9.66%)
Nov 18, 2015 64.74 69.90 64.50 68.94 415,476 +5.16(+8.09%)
Nov 17, 2015 56.28 66.36 55.50 63.78 821,072 +9.72(+17.98%)
Nov 16, 2015 54.84 56.16 51.72 54.06 253,368 -0.84(-1.53%)
Nov 13, 2015 56.28 58.08 53.04 54.90 452,172 -2.64(-4.59%)
Nov 12, 2015 51.36 59.70 51.06 57.54 994,752 +5.22(+9.98%)
Nov 11, 2015 51.15 57.54 48.72 52.32 1,348,719 -1.92(-3.54%)
Nov 10, 2015 68.10 69.12 51.00 54.24 3,700,982 -33.36(-38.08%)
Nov 09, 2015 108.30 110.88 81.36 87.60 2,662,050 -21.00(-19.34%)
Nov 06, 2015 107.34 109.80 105.42 108.60 146,787 +0.12(+0.11%)
Nov 05, 2015 110.64 113.64 107.64 108.48 106,688 -3.00(-2.69%)
Nov 04, 2015 115.56 117.06 111.00 111.48 134,235 -3.84(-3.33%)
Nov 03, 2015 113.46 118.80 113.40 115.32 195,902 +2.04(+1.80%)
Nov 02, 2015 107.70 114.39 107.16 113.28 164,007 +4.68(+4.31%)
Oct 30, 2015 106.98 110.04 104.70 108.60 92,949 +1.74(+1.63%)
Oct 29, 2015 110.70 111.78 105.30 106.86 137,013 -3.90(-3.52%)
Oct 28, 2015 105.72 111.36 102.06 110.76 250,971 +6.66(+6.40%)
Oct 27, 2015 106.92 109.98 102.90 104.10 260,207 -5.34(-4.88%)
Oct 26, 2015 107.46 109.92 106.80 109.44 292,955 +1.44(+1.33%)
Oct 23, 2015 106.50 109.02 100.38 108.00 367,773 +1.20(+1.12%)
Oct 22, 2015 105.00 111.78 103.62 106.80 594,354 -5.10(-4.56%)
Oct 21, 2015 116.16 119.40 111.00 111.90 211,584 -4.86(-4.16%)
Oct 20, 2015 113.46 119.28 113.10 116.76 166,388 +3.06(+2.69%)
Oct 19, 2015 115.92 117.66 113.22 113.70 266,932 -4.14(-3.51%)
Oct 16, 2015 121.20 121.44 117.00 117.84 164,792 -2.52(-2.09%)
Oct 15, 2015 118.92 121.26 116.64 120.36 201,570 +0.24(+0.20%)
Oct 14, 2015 115.08 120.33 113.76 120.12 140,050 +4.74(+4.11%)
Oct 13, 2015 114.36 119.46 112.98 115.38 127,239 -0.06(-0.05%)
Oct 12, 2015 121.14 121.14 115.02 115.44 113,350 -5.22(-4.33%)
Oct 09, 2015 126.48 126.90 120.48 120.66 120,604 -5.22(-4.15%)
Oct 08, 2015 119.76 126.69 117.66 125.88 172,524 +6.60(+5.53%)
Oct 07, 2015 119.70 123.90 115.14 119.28 176,836 +2.58(+2.21%)
Oct 06, 2015 111.36 117.66 110.10 116.70 207,059 +7.50(+6.87%)
Oct 05, 2015 105.72 111.18 103.74 109.20 204,017 +7.08(+6.93%)
Oct 02, 2015 100.98 103.08 99.06 102.12 209,171 -0.60(-0.58%)
Oct 01, 2015 101.70 106.62 99.96 102.72 150,767 +2.52(+2.51%)
Sep 30, 2015 102.84 103.50 98.52 100.20 170,965 -1.68(-1.65%)
Sep 29, 2015 102.66 102.66 100.02 101.88 145,323 -0.78(-0.76%)
Sep 28, 2015 103.98 107.22 99.12 102.66 172,119 -2.88(-2.73%)
Sep 25, 2015 108.78 110.28 104.61 105.54 129,799 -2.34(-2.17%)
Sep 24, 2015 108.42 108.78 104.58 107.88 114,591 -1.92(-1.75%)
Sep 23, 2015 110.82 113.70 108.54 109.80 109,854 -0.12(-0.11%)
Sep 22, 2015 113.04 114.60 108.60 109.92 156,146 -4.80(-4.18%)
Sep 21, 2015 118.50 121.02 114.66 114.72 122,844 -2.22(-1.90%)
Sep 18, 2015 115.98 118.50 114.54 116.94 211,833 -0.90(-0.76%)
Sep 17, 2015 120.12 120.24 117.18 117.84 93,187 -1.26(-1.06%)
Sep 16, 2015 116.46 121.32 115.14 119.10 152,121 +3.00(+2.58%)
Sep 15, 2015 112.56 116.58 112.56 116.10 148,244 +3.06(+2.71%)
Sep 14, 2015 113.82 114.83 111.48 113.04 137,936 -0.78(-0.69%)
Sep 11, 2015 117.36 118.64 110.88 113.82 185,902 -5.34(-4.48%)
Sep 10, 2015 118.14 122.34 116.34 119.16 270,248 +3.06(+2.64%)
Sep 09, 2015 120.48 123.06 114.90 116.10 189,246 -3.00(-2.52%)
Sep 08, 2015 124.14 125.94 118.14 119.10 211,896 -5.10(-4.11%)
Sep 04, 2015 120.30 124.20 124.20 124.20 187,650 +2.40(+1.97%)
Sep 03, 2015 121.50 130.32 120.60 121.80 379,856 +0.60(+0.50%)
Sep 02, 2015 117.00 121.50 111.87 121.20 451,793 +6.06(+5.26%)
Sep 01, 2015 113.88 117.12 110.94 115.14 267,350 -2.22(-1.89%)
Aug 31, 2015 109.68 117.90 107.82 117.36 267,849 +7.20(+6.54%)
Aug 28, 2015 107.76 115.98 105.60 110.16 233,151 +1.26(+1.16%)
Aug 27, 2015 106.68 110.94 106.20 108.90 231,126 +3.90(+3.71%)
Aug 26, 2015 103.20 105.48 101.58 105.00 183,315 +2.70(+2.64%)
Aug 25, 2015 104.16 104.16 100.98 102.30 183,575 +0.36(+0.35%)
Aug 24, 2015 79.56 102.84 79.56 101.94 256,921 -2.28(-2.19%)
Aug 21, 2015 99.60 104.70 98.16 104.22 313,279 +3.00(+2.96%)
Aug 20, 2015 101.64 103.20 99.00 101.22 255,740 -0.78(-0.76%)
Aug 19, 2015 105.90 107.40 101.88 102.00 179,011 -4.26(-4.01%)
Aug 18, 2015 106.62 107.52 104.88 106.26 132,638 -0.72(-0.67%)
Aug 17, 2015 107.40 108.36 105.54 106.98 76,072 -1.20(-1.11%)
Aug 14, 2015 107.22 109.50 106.56 108.18 91,148 +0.48(+0.45%)
Aug 13, 2015 106.62 111.00 105.60 107.70 144,430 +0.18(+0.17%)
Aug 12, 2015 106.98 109.92 106.14 107.52 153,909 -0.30(-0.28%)
Aug 11, 2015 108.90 110.04 104.82 107.82 126,669 -3.78(-3.39%)
Aug 10, 2015 109.74 112.56 108.90 111.60 196,309 +1.98(+1.81%)
Aug 07, 2015 108.96 112.20 108.42 109.62 205,230 -0.90(-0.81%)
Aug 06, 2015 102.96 112.80 102.30 110.52 385,170 +7.26(+7.03%)
Aug 05, 2015 103.68 107.70 102.12 103.26 204,846 +1.02(+1.00%)
Aug 04, 2015 101.52 104.70 101.10 102.24 224,623 +0.84(+0.83%)
Aug 03, 2015 101.34 103.36 99.48 101.40 172,481 -1.32(-1.29%)
Jul 31, 2015 101.88 104.04 99.12 102.72 170,220 +0.66(+0.65%)
Jul 30, 2015 98.70 103.33 97.44 102.06 231,450 +3.30(+3.34%)
Jul 29, 2015 101.76 103.50 96.84 98.76 385,231 -2.70(-2.66%)
Jul 28, 2015 100.08 101.94 97.92 101.46 326,459 +1.98(+1.99%)
Jul 27, 2015 102.48 103.50 97.62 99.48 484,164 -0.78(-0.78%)
Jul 24, 2015 106.38 111.00 99.90 100.26 592,089 -5.58(-5.27%)
Jul 23, 2015 90.60 111.84 90.42 105.84 1,694,240 +29.10(+37.92%)
Jul 22, 2015 77.94 78.78 76.32 76.74 266,053 -1.44(-1.84%)
Jul 21, 2015 73.56 78.36 73.56 78.18 192,332 +4.68(+6.37%)
Jul 20, 2015 77.10 77.10 72.93 73.50 166,572 -3.78(-4.89%)
Jul 17, 2015 79.74 80.34 76.50 77.28 175,120 -2.70(-3.38%)
Jul 16, 2015 80.28 80.82 78.48 79.98 164,086 +0.36(+0.45%)
Jul 15, 2015 80.64 81.72 78.78 79.62 145,987 -1.14(-1.41%)
Jul 14, 2015 79.56 82.92 79.44 80.76 189,427 +0.66(+0.82%)
Jul 13, 2015 79.98 81.96 78.78 80.10 200,236 +0.12(+0.15%)
Jul 10, 2015 78.06 80.76 72.48 79.98 364,277 +1.56(+1.99%)
Jul 09, 2015 71.40 80.52 71.04 78.42 280,059 +8.70(+12.48%)
Jul 08, 2015 71.58 72.87 68.94 69.72 141,589 -2.70(-3.73%)
Jul 07, 2015 72.30 72.84 68.37 72.42 127,818 -0.36(-0.49%)
Jul 06, 2015 75.12 75.30 72.51 72.78 164,781 -4.02(-5.23%)
Jul 02, 2015 76.32 76.80 76.80 76.80 138,333 +0.84(+1.11%)
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.