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
)
4.870
UNCHANGED
Streaming Delayed Price
Updated: 7:00 PM EDT, Jun 17, 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 (%)
Mar 31, 2010
7.740
7.740
7.260
7.620
173,886
-0.30(-3.79%)
Mar 30, 2010
7.740
7.920
7.440
7.920
45,428
+0.18(+2.33%)
Mar 29, 2010
7.680
8.040
7.560
7.740
28,696
+0.12(+1.57%)
Mar 26, 2010
7.980
8.040
7.380
7.620
77,142
-0.36(-4.51%)
Mar 25, 2010
8.040
8.136
7.980
7.980
19,805
-0.06(-0.75%)
Mar 24, 2010
8.220
8.280
7.920
8.040
24,913
-0.24(-2.90%)
Mar 23, 2010
8.280
8.280
7.980
8.280
14,367
+0.00(+0.00%)
Mar 22, 2010
7.980
8.394
7.920
8.280
16,601
+0.24(+2.99%)
Mar 19, 2010
8.160
8.460
8.040
8.040
28,397
-0.25(-2.99%)
Mar 18, 2010
8.700
8.700
8.280
8.288
18,049
-0.29(-3.41%)
Mar 17, 2010
8.460
8.640
8.400
8.580
17,809
+0.00(+0.00%)
Mar 16, 2010
8.400
8.580
8.100
8.580
29,627
+0.36(+4.38%)
Mar 15, 2010
8.340
8.400
8.220
8.220
48,739
-0.48(-5.52%)
Mar 12, 2010
8.400
9.600
8.400
8.700
168,799
+0.30(+3.61%)
Mar 11, 2010
8.280
8.400
8.100
8.397
11,478
-0.00(-0.04%)
Mar 10, 2010
8.340
8.520
8.220
8.400
26,319
+0.06(+0.72%)
Mar 09, 2010
8.220
8.400
8.160
8.340
19,137
+0.11(+1.31%)
Mar 08, 2010
8.100
8.400
8.100
8.232
47,601
+0.01(+0.15%)
Mar 05, 2010
8.100
8.340
8.040
8.220
12,941
+0.00(+0.00%)
Mar 04, 2010
8.400
8.436
7.800
8.220
36,396
-0.06(-0.72%)
Mar 03, 2010
8.100
8.340
7.800
8.280
39,579
+0.24(+3.02%)
Mar 02, 2010
7.560
8.340
7.440
8.037
63,654
+0.42(+5.47%)
Mar 01, 2010
7.980
8.100
7.500
7.620
41,395
-0.48(-5.93%)
Feb 26, 2010
8.220
8.220
7.980
8.100
9,097
+0.00(+0.00%)
Feb 25, 2010
7.860
8.169
7.860
8.100
6,180
+0.00(+0.00%)
Feb 24, 2010
8.100
8.340
7.920
8.100
18,312
+0.12(+1.50%)
Feb 23, 2010
8.460
8.460
7.920
7.980
40,151
-0.60(-6.99%)
Feb 22, 2010
8.820
8.996
8.340
8.580
15,969
-0.36(-4.03%)
Feb 19, 2010
9.180
9.180
8.808
8.940
14,241
-0.06(-0.67%)
Feb 18, 2010
8.640
9.060
8.520
9.000
29,450
+0.18(+2.04%)
Feb 17, 2010
8.880
8.880
8.160
8.820
8,873
+0.12(+1.38%)
Feb 16, 2010
8.760
8.880
8.400
8.700
16,405
-0.06(-0.68%)
Feb 12, 2010
8.640
8.760
8.760
8.760
8,600
+0.18(+2.10%)
Feb 11, 2010
8.700
8.760
8.520
8.580
15,207
-0.12(-1.38%)
Feb 10, 2010
8.940
8.940
8.340
8.700
18,502
-0.12(-1.36%)
Feb 09, 2010
8.700
8.940
8.160
8.820
26,893
+0.48(+5.76%)
Feb 08, 2010
7.980
8.640
7.800
8.340
40,320
+0.48(+6.11%)
Feb 05, 2010
7.620
7.980
7.200
7.860
51,078
+0.24(+3.15%)
Feb 04, 2010
7.980
7.980
7.560
7.620
31,865
-0.48(-5.93%)
Feb 03, 2010
8.760
8.760
7.920
8.100
45,758
-0.54(-6.25%)
Feb 02, 2010
8.820
8.940
8.460
8.640
22,038
-0.18(-2.04%)
Feb 01, 2010
9.060
9.060
8.700
8.820
22,856
-0.06(-0.68%)
Jan 29, 2010
9.180
9.306
8.700
8.880
39,664
+0.30(+3.50%)
Jan 28, 2010
8.580
9.240
8.100
8.580
57,228
+0.00(+0.00%)
Jan 27, 2010
8.700
8.874
8.460
8.580
23,834
-0.36(-4.03%)
Jan 26, 2010
9.060
9.060
8.580
8.940
38,760
-0.42(-4.49%)
Jan 25, 2010
9.900
10.44
8.700
9.360
76,394
-0.54(-5.45%)
Jan 22, 2010
10.50
10.56
9.660
9.900
51,556
-0.42(-4.07%)
Jan 21, 2010
10.74
11.40
10.32
10.32
97,449
-0.60(-5.49%)
Jan 20, 2010
10.74
11.04
10.26
10.92
52,150
+0.30(+2.82%)
Jan 19, 2010
10.56
10.86
10.02
10.62
62,134
+0.42(+4.12%)
Jan 15, 2010
10.50
10.20
10.20
10.20
47,133
+0.18(+1.80%)
Jan 14, 2010
10.80
10.86
9.900
10.02
75,167
-0.42(-4.02%)
Jan 13, 2010
10.62
10.62
9.660
10.44
105,822
+0.78(+8.07%)
Jan 12, 2010
9.660
10.62
9.300
9.660
137,441
-0.36(-3.59%)
Jan 11, 2010
9.600
10.08
9.119
10.02
104,766
+0.42(+4.37%)
Jan 08, 2010
9.720
9.720
9.000
9.600
61,537
-0.30(-3.03%)
Jan 07, 2010
9.180
9.900
8.160
9.900
82,451
+0.84(+9.27%)
Jan 06, 2010
10.02
10.02
8.820
9.060
160,860
-0.84(-8.48%)
Jan 05, 2010
7.920
10.08
7.800
9.900
384,149
+1.80(+22.22%)
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
.