Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Flotek Industries
(NY:
FTK
)
4.260
+0.190 (+4.67%)
Official Closing Price
Updated: 7:00 PM EDT, May 31, 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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Oct 29, 2010
10.26
11.10
10.26
10.86
49,290
+0.66(+6.47%)
Oct 28, 2010
10.44
10.50
10.14
10.20
30,464
-0.24(-2.30%)
Oct 27, 2010
10.62
10.68
10.32
10.44
17,788
-0.06(-0.57%)
Oct 25, 2010
10.44
10.86
10.38
10.50
70,587
+0.12(+1.16%)
Oct 22, 2010
10.02
10.38
10.02
10.38
31,824
+0.24(+2.37%)
Oct 21, 2010
9.960
10.62
9.840
10.14
112,546
+0.30(+3.05%)
Oct 20, 2010
9.720
9.960
9.600
9.840
36,511
+0.12(+1.23%)
Oct 19, 2010
9.900
10.02
9.600
9.720
34,498
-0.42(-4.14%)
Oct 18, 2010
10.38
10.44
9.960
10.14
29,332
-0.30(-2.87%)
Oct 15, 2010
10.14
10.44
9.660
10.44
77,389
+0.24(+2.35%)
Oct 14, 2010
10.80
10.92
10.08
10.20
69,331
-0.60(-5.56%)
Oct 13, 2010
11.10
11.28
10.44
10.80
97,420
-0.30(-2.70%)
Oct 12, 2010
10.62
11.40
10.32
11.10
170,262
+0.48(+4.52%)
Oct 11, 2010
9.540
10.74
9.480
10.62
264,503
+1.44(+15.69%)
Oct 08, 2010
9.180
9.300
8.951
9.180
35,480
+0.06(+0.66%)
Oct 07, 2010
9.120
9.239
8.820
9.120
26,971
+0.00(+0.00%)
Oct 06, 2010
8.940
9.420
8.940
9.120
78,679
+0.12(+1.33%)
Oct 05, 2010
8.640
9.000
8.460
9.000
62,609
+0.30(+3.45%)
Oct 04, 2010
8.580
8.700
8.460
8.700
21,346
+0.18(+2.11%)
Oct 01, 2010
8.520
8.580
8.370
8.520
17,720
+0.24(+2.90%)
Sep 30, 2010
8.460
8.461
8.220
8.280
17,249
-0.18(-2.13%)
Sep 29, 2010
8.280
8.520
8.277
8.460
25,475
+0.18(+2.17%)
Sep 28, 2010
8.760
8.760
8.280
8.280
47,671
-0.48(-5.48%)
Sep 27, 2010
8.640
8.760
8.340
8.760
26,428
+0.12(+1.39%)
Sep 24, 2010
8.760
8.880
8.639
8.640
41,162
-0.18(-2.04%)
Sep 23, 2010
8.460
8.820
8.280
8.820
32,055
+0.42(+5.00%)
Sep 22, 2010
8.460
8.700
8.400
8.400
12,011
-0.06(-0.71%)
Sep 21, 2010
8.520
8.700
8.460
8.460
24,674
-0.12(-1.40%)
Sep 20, 2010
8.580
8.700
8.460
8.580
23,185
+0.00(+0.00%)
Sep 17, 2010
8.580
8.880
8.580
8.580
44,176
+0.00(+0.00%)
Sep 15, 2010
8.940
8.940
8.580
8.580
31,709
-0.42(-4.67%)
Sep 14, 2010
9.120
9.300
8.940
9.000
38,351
-0.12(-1.32%)
Sep 13, 2010
10.02
10.02
9.060
9.120
34,361
-0.24(-2.56%)
Sep 10, 2010
9.660
9.720
9.000
9.360
31,335
-0.18(-1.89%)
Sep 09, 2010
9.540
9.599
9.180
9.540
32,945
+0.13(+1.34%)
Sep 08, 2010
9.480
9.780
9.180
9.414
23,419
-0.07(-0.70%)
Sep 07, 2010
9.480
9.960
9.480
9.480
22,519
-0.12(-1.25%)
Sep 03, 2010
9.360
9.720
9.120
9.600
60,761
+0.30(+3.23%)
Sep 02, 2010
8.520
10.02
8.520
9.300
147,048
+0.72(+8.39%)
Sep 01, 2010
8.700
8.880
8.460
8.580
98,144
+0.01(+0.14%)
Aug 31, 2010
8.520
8.940
8.280
8.568
300
+0.11(+1.28%)
Aug 30, 2010
8.400
8.460
8.040
8.460
27,462
+0.06(+0.71%)
Aug 27, 2010
8.400
8.580
8.040
8.400
59,482
+0.00(+0.01%)
Aug 26, 2010
8.640
9.000
8.100
8.399
49,284
-0.00(-0.01%)
Aug 25, 2010
8.040
8.520
7.440
8.400
86,133
+0.36(+4.49%)
Aug 24, 2010
8.040
8.580
7.860
8.039
60,651
-0.23(-2.73%)
Aug 23, 2010
9.120
9.120
8.220
8.265
36,082
-0.73(-8.17%)
Aug 20, 2010
9.360
9.600
8.940
9.000
26,835
-0.54(-5.66%)
Aug 19, 2010
8.940
9.540
8.760
9.540
32,964
+0.54(+6.00%)
Aug 18, 2010
8.820
9.660
8.820
9.000
58,425
-0.12(-1.32%)
Aug 17, 2010
9.240
9.420
8.760
9.120
44,101
+0.06(+0.66%)
Aug 16, 2010
9.540
9.780
9.060
9.060
67,598
-0.36(-3.84%)
Aug 13, 2010
9.422
10.38
8.580
9.422
215,208
+1.26(+15.46%)
Aug 12, 2010
7.920
8.340
7.680
8.160
35,810
+0.30(+3.82%)
Aug 11, 2010
7.560
7.860
7.380
7.860
23,382
+0.12(+1.55%)
Aug 10, 2010
7.920
8.101
7.740
7.740
18,388
-0.36(-4.44%)
Aug 09, 2010
8.280
8.280
7.800
8.100
31,213
-0.30(-3.57%)
Aug 06, 2010
8.400
8.400
7.860
8.400
29,013
+0.18(+2.19%)
Aug 05, 2010
8.280
8.460
7.980
8.220
17,133
-0.06(-0.72%)
Aug 04, 2010
8.520
8.520
7.680
8.280
24,067
-0.30(-3.50%)
Aug 03, 2010
8.280
8.586
7.920
8.580
50,479
+0.42(+5.15%)
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
.