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, 2009 10.56 11.04 9.420 9.420 47,096 -1.14(-10.80%)
Mar 30, 2009 10.32 10.74 9.300 10.56 63,550 -2.52(-19.27%)
Mar 26, 2009 12.54 13.44 11.88 13.08 105,149 +1.20(+10.10%)
Mar 25, 2009 10.44 12.84 10.44 11.88 160,714 +1.74(+17.16%)
Mar 24, 2009 8.160 10.68 7.920 10.14 182,100 +1.86(+22.46%)
Mar 23, 2009 7.800 8.280 7.800 8.280 150,550 +0.42(+5.34%)
Mar 20, 2009 8.400 8.400 7.500 7.860 79,739 -0.06(-0.76%)
Mar 19, 2009 8.040 8.466 7.740 7.920 145,547 +0.24(+3.13%)
Mar 18, 2009 8.280 8.700 7.320 7.680 102,645 -0.66(-7.91%)
Mar 17, 2009 7.800 8.700 7.740 8.340 51,536 +0.42(+5.30%)
Mar 16, 2009 9.000 9.240 7.740 7.920 161,940 -1.86(-19.02%)
Mar 13, 2009 9.600 10.20 9.300 9.780 0 +0.54(+5.84%)
Mar 12, 2009 9.240 9.420 8.040 9.240 44,607 +0.96(+11.59%)
Mar 11, 2009 8.760 9.540 8.100 8.280 40,230 -0.42(-4.83%)
Mar 10, 2009 8.340 9.360 8.100 8.700 107,129 +0.78(+9.85%)
Mar 09, 2009 7.800 8.580 7.680 7.920 32,594 +0.24(+3.13%)
Mar 06, 2009 8.220 10.20 7.260 7.680 0 -0.96(-11.12%)
Mar 05, 2009 10.50 11.28 8.640 8.641 51,320 -1.68(-16.27%)
Mar 04, 2009 9.720 12.06 9.420 10.32 67,154 +0.00(+0.00%)
Mar 02, 2009 11.88 12.06 10.32 10.32 86,207 -1.68(-14.00%)
Feb 27, 2009 11.76 12.90 11.76 12.00 0 -0.36(-2.91%)
Feb 26, 2009 12.06 13.20 12.00 12.36 33,274 +0.24(+1.98%)
Feb 25, 2009 12.12 12.60 11.86 12.12 28,420 -0.54(-4.27%)
Feb 24, 2009 13.50 13.50 11.70 12.66 28,564 +0.66(+5.50%)
Feb 23, 2009 13.32 13.32 11.58 12.00 45,900 +0.42(+3.63%)
Feb 20, 2009 12.60 12.66 11.22 11.58 71,297 -1.02(-8.10%)
Feb 19, 2009 13.50 13.86 12.60 12.60 30,665 -0.66(-4.98%)
Feb 18, 2009 13.56 13.92 12.90 13.26 29,901 -0.24(-1.78%)
Feb 17, 2009 14.64 14.64 12.84 13.50 44,420 -1.56(-10.36%)
Feb 13, 2009 15.18 15.60 14.40 15.06 30,979 -0.12(-0.79%)
Feb 12, 2009 14.46 15.48 14.10 15.18 26,624 +0.12(+0.80%)
Feb 11, 2009 15.00 15.72 14.40 15.06 30,052 +0.24(+1.62%)
Feb 10, 2009 15.90 16.50 14.70 14.82 71,533 -1.02(-6.44%)
Feb 09, 2009 16.62 16.80 15.72 15.84 65,594 -0.72(-4.35%)
Feb 06, 2009 16.14 17.64 15.84 16.56 59,289 -0.18(-1.08%)
Feb 05, 2009 16.02 17.52 15.60 16.74 58,166 +0.66(+4.10%)
Feb 04, 2009 16.92 17.22 15.96 16.08 44,411 -0.90(-5.30%)
Feb 03, 2009 16.92 17.22 16.32 16.98 48,841 -0.06(-0.35%)
Feb 02, 2009 16.44 17.10 16.44 17.04 54,474 -0.30(-1.73%)
Jan 30, 2009 17.64 18.30 16.50 17.34 0 -0.06(-0.34%)
Jan 29, 2009 19.14 19.62 16.98 17.40 136,811 -2.64(-13.17%)
Jan 28, 2009 19.86 20.28 19.02 20.04 64,339 +0.84(+4.37%)
Jan 27, 2009 18.90 20.46 18.00 19.20 68,900 +0.36(+1.91%)
Jan 26, 2009 18.60 20.82 17.52 18.84 102,730 +0.12(+0.64%)
Jan 23, 2009 16.80 19.62 16.80 18.72 77,457 +1.14(+6.48%)
Jan 22, 2009 20.10 20.10 16.20 17.58 79,848 -2.28(-11.48%)
Jan 21, 2009 17.16 20.40 16.98 19.86 123,358 +3.54(+21.69%)
Jan 20, 2009 18.60 18.72 16.14 16.32 63,294 -2.40(-12.82%)
Jan 16, 2009 19.26 21.30 17.52 18.72 95,290 -0.06(-0.32%)
Jan 15, 2009 17.64 18.84 16.08 18.78 80,966 +1.02(+5.74%)
Jan 14, 2009 20.58 21.18 17.70 17.76 107,347 -3.42(-16.15%)
Jan 13, 2009 19.98 21.48 19.02 21.18 63,133 +1.02(+5.06%)
Jan 12, 2009 23.82 24.06 18.42 20.16 103,020 -3.78(-15.79%)
Jan 09, 2009 26.40 27.18 23.64 23.94 128,798 -2.46(-9.32%)
Jan 08, 2009 24.48 26.70 22.68 26.40 90,959 +2.52(+10.55%)
Jan 07, 2009 28.14 28.14 22.26 23.88 156,732 -4.14(-14.78%)
Jan 06, 2009 26.76 30.00 25.80 28.02 227,414 +3.06(+12.26%)
Jan 05, 2009 19.20 26.82 18.60 24.96 238,238 +5.94(+31.23%)
Jan 02, 2009 15.48 19.92 15.48 19.02 0 +3.90(+25.79%)
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.