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
)
3.850
+0.230 (+6.35%)
Official Closing Price
Updated: 7:00 PM EDT, May 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 (%)
May 30, 2014
173.22
174.90
169.32
170.28
70,537
-2.82(-1.63%)
May 29, 2014
173.16
174.42
168.06
173.10
82,113
+0.06(+0.03%)
May 28, 2014
169.86
174.66
169.56
173.04
130,623
+3.42(+2.02%)
May 27, 2014
166.02
170.22
165.06
169.62
111,938
+4.08(+2.46%)
May 23, 2014
166.14
165.54
165.54
165.54
54,183
-0.54(-0.33%)
May 22, 2014
164.28
166.14
162.72
166.08
38,479
+2.64(+1.62%)
May 21, 2014
162.12
164.36
161.82
163.44
87,854
+1.44(+0.89%)
May 20, 2014
163.38
164.10
160.50
162.00
101,063
-2.10(-1.28%)
May 19, 2014
162.96
165.60
162.00
164.10
90,771
-0.30(-0.18%)
May 16, 2014
163.08
164.64
160.50
164.40
99,188
+1.44(+0.88%)
May 15, 2014
170.52
170.52
161.42
162.96
194,315
-7.86(-4.60%)
May 14, 2014
176.04
176.10
170.58
170.82
79,465
-5.88(-3.33%)
May 13, 2014
177.00
178.86
175.38
176.70
98,347
-0.30(-0.17%)
May 12, 2014
174.18
177.90
174.18
177.00
86,066
+3.54(+2.04%)
May 09, 2014
172.80
175.20
171.42
173.46
126,350
+0.18(+0.10%)
May 08, 2014
173.46
179.16
171.60
173.28
205,963
-0.36(-0.21%)
May 07, 2014
170.40
174.60
168.06
173.64
120,832
+3.30(+1.94%)
May 06, 2014
170.58
172.08
168.90
170.34
89,997
-0.72(-0.42%)
May 05, 2014
168.36
171.24
166.92
171.06
75,505
+1.56(+0.92%)
May 02, 2014
166.74
170.28
166.62
169.50
98,429
+3.36(+2.02%)
May 01, 2014
167.70
170.46
164.28
166.14
143,660
-1.92(-1.14%)
Apr 30, 2014
161.40
168.36
160.32
168.06
146,665
+4.08(+2.49%)
Apr 29, 2014
174.00
174.77
159.24
163.98
331,656
-9.12(-5.27%)
Apr 28, 2014
176.04
176.88
169.56
173.10
156,987
-2.22(-1.27%)
Apr 25, 2014
179.76
180.30
173.28
175.32
146,996
-4.80(-2.66%)
Apr 24, 2014
183.06
184.68
179.28
180.12
115,867
-1.80(-0.99%)
Apr 23, 2014
181.44
184.38
180.00
181.92
58,429
+0.90(+0.50%)
Apr 22, 2014
177.06
184.38
175.62
181.02
116,893
+4.26(+2.41%)
Apr 21, 2014
175.08
178.56
174.96
176.76
98,482
+1.08(+0.61%)
Apr 17, 2014
177.00
175.68
175.68
175.68
125,650
-1.32(-0.75%)
Apr 16, 2014
176.64
178.74
175.08
177.00
110,474
+1.80(+1.03%)
Apr 15, 2014
173.22
175.68
169.02
175.20
105,891
+3.00(+1.74%)
Apr 14, 2014
172.86
177.72
169.98
172.20
98,027
+0.72(+0.42%)
Apr 11, 2014
167.22
173.04
166.80
171.48
99,259
+2.52(+1.49%)
Apr 10, 2014
175.14
176.21
167.88
168.96
103,686
-6.42(-3.66%)
Apr 09, 2014
172.02
175.68
169.98
175.38
162,395
+3.72(+2.17%)
Apr 08, 2014
161.94
171.90
161.94
171.66
162,358
+9.78(+6.04%)
Apr 07, 2014
166.50
167.88
158.64
161.88
117,440
-3.36(-2.03%)
Apr 04, 2014
165.00
166.50
161.70
165.24
99,201
+1.26(+0.77%)
Apr 03, 2014
169.02
169.26
163.05
163.98
77,268
-4.68(-2.77%)
Apr 02, 2014
167.82
168.90
166.62
168.66
47,674
+0.60(+0.36%)
Apr 01, 2014
167.70
168.12
166.20
168.06
82,416
+0.96(+0.57%)
Mar 31, 2014
161.40
168.00
160.93
167.10
173,246
+7.20(+4.50%)
Mar 28, 2014
158.10
161.76
158.07
159.90
84,456
+2.34(+1.49%)
Mar 27, 2014
158.22
159.18
154.56
157.56
92,008
-0.42(-0.27%)
Mar 26, 2014
163.62
164.01
157.92
157.98
77,967
-3.60(-2.23%)
Mar 25, 2014
161.94
164.28
160.50
161.58
71,498
+1.02(+0.64%)
Mar 24, 2014
164.40
166.26
157.56
160.56
147,010
-3.24(-1.98%)
Mar 21, 2014
169.50
170.22
163.68
163.80
153,076
-5.34(-3.16%)
Mar 20, 2014
162.42
175.14
162.18
169.14
249,719
+6.36(+3.91%)
Mar 19, 2014
164.40
164.82
161.83
162.78
74,907
-1.44(-0.88%)
Mar 18, 2014
162.18
164.76
161.40
164.22
81,498
+2.04(+1.26%)
Mar 17, 2014
161.04
163.02
159.96
162.18
65,133
+2.34(+1.46%)
Mar 14, 2014
157.44
160.56
156.79
159.84
59,530
+1.62(+1.02%)
Mar 13, 2014
160.92
161.85
156.54
158.22
67,960
-1.98(-1.24%)
Mar 12, 2014
156.48
160.20
156.30
160.20
127,326
+2.82(+1.79%)
Mar 11, 2014
160.62
162.30
156.54
157.38
109,425
-3.66(-2.27%)
Mar 10, 2014
162.48
162.84
160.20
161.04
85,583
-1.26(-0.78%)
Mar 07, 2014
164.52
165.12
161.64
162.30
117,722
-0.96(-0.59%)
Mar 06, 2014
160.50
164.82
160.26
163.26
164,118
+2.94(+1.83%)
Mar 05, 2014
160.86
162.30
159.18
160.32
104,782
-0.06(-0.04%)
Mar 04, 2014
155.70
161.28
155.58
160.38
200,592
+6.66(+4.33%)
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
.