Flotek Industries (NY: FTK )

4.960 -0.020 (-0.40%)
Official Closing Price Updated: 6:30 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2011 29.52 30.54 27.72 28.02 161,495 -2.58(-8.43%)
Sep 29, 2011 32.88 33.24 29.10 30.60 192,708 -0.66(-2.11%)
Sep 28, 2011 35.22 35.40 31.20 31.26 221,058 -3.96(-11.24%)
Sep 27, 2011 32.10 37.08 30.90 35.22 675,513 +7.44(+26.78%)
Sep 26, 2011 27.90 29.12 25.20 27.78 210,619 +0.66(+2.43%)
Sep 23, 2011 26.16 27.84 25.68 27.12 179,031 +0.72(+2.73%)
Sep 22, 2011 28.38 28.74 25.20 26.40 372,965 -3.72(-12.35%)
Sep 21, 2011 33.60 34.44 30.12 30.12 218,833 -3.72(-10.99%)
Sep 20, 2011 35.76 36.18 33.84 33.84 108,645 -1.68(-4.73%)
Sep 19, 2011 35.16 36.42 34.20 35.52 107,330 -0.96(-2.63%)
Sep 16, 2011 36.90 37.20 35.40 36.48 122,270 -0.24(-0.65%)
Sep 15, 2011 37.08 37.32 36.00 36.72 89,716 +0.30(+0.82%)
Sep 14, 2011 36.84 37.32 34.98 36.42 97,279 +0.00(+0.00%)
Sep 13, 2011 35.94 36.78 34.86 36.42 109,315 +0.54(+1.51%)
Sep 12, 2011 34.38 36.54 33.66 35.88 108,135 +0.66(+1.87%)
Sep 09, 2011 36.90 37.38 34.08 35.22 180,083 -1.86(-5.02%)
Sep 08, 2011 39.30 40.80 37.02 37.08 158,916 -2.52(-6.36%)
Sep 07, 2011 38.82 39.72 38.40 39.60 121,333 +1.86(+4.93%)
Sep 06, 2011 35.28 38.04 33.84 37.74 232,790 +1.02(+2.78%)
Sep 02, 2011 37.92 38.76 36.12 36.72 210,686 -2.94(-7.41%)
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.