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
)
4.970
+0.340 (+7.34%)
Official Closing Price
Updated: 7:00 PM EDT, Jun 7, 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 (%)
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%)
Aug 02, 2010
7.080
8.280
7.020
8.160
60,972
+1.14(+16.24%)
Jul 30, 2010
7.020
7.020
6.780
7.020
10,468
+0.12(+1.74%)
Jul 29, 2010
6.960
7.020
6.781
6.900
8,875
-0.12(-1.71%)
Jul 28, 2010
6.840
7.020
6.780
7.020
19,279
+0.00(+0.00%)
Jul 27, 2010
6.960
7.080
6.900
7.020
26,941
+0.00(+0.00%)
Jul 26, 2010
6.960
7.020
6.840
7.020
23,177
+0.06(+0.86%)
Jul 23, 2010
6.720
7.020
6.720
6.960
12,974
+0.24(+3.57%)
Jul 22, 2010
6.900
6.960
6.720
6.720
13,415
-0.12(-1.75%)
Jul 21, 2010
6.900
6.900
6.600
6.839
11,030
-0.06(-0.87%)
Jul 20, 2010
6.900
6.960
6.540
6.899
25,084
+0.06(+0.87%)
Jul 19, 2010
6.600
6.960
6.600
6.840
13,370
+0.12(+1.79%)
Jul 16, 2010
6.720
6.960
6.600
6.720
14,812
-0.18(-2.61%)
Jul 15, 2010
7.020
7.320
6.660
6.900
31,235
-0.06(-0.86%)
Jul 14, 2010
7.200
7.320
6.780
6.960
22,418
-0.24(-3.33%)
Jul 13, 2010
6.720
7.200
6.600
7.200
29,525
+0.36(+5.26%)
Jul 12, 2010
6.420
6.840
6.300
6.840
28,731
+0.36(+5.56%)
Jul 09, 2010
6.480
6.720
6.060
6.480
45,042
+0.12(+1.89%)
Jul 08, 2010
6.840
6.909
6.060
6.360
90,086
-0.48(-7.02%)
Jul 07, 2010
6.900
6.900
6.240
6.840
23,953
-0.18(-2.56%)
Jul 06, 2010
6.840
7.080
6.180
7.020
60,698
+0.06(+0.86%)
Jul 02, 2010
6.960
7.260
6.900
6.960
19,160
+0.00(+0.00%)
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
.