$10.61 +0.27 (%) Flotek Industries Inc - New York Stock Exchange, Inc.

May. 5, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

FTK historical data

Date Open High Low Close Volume
5/4/20169.0511.208.9810.342,620,425
5/3/20169.189.649.079.501,248,593
5/2/20169.529.699.099.361,195,099
4/29/20169.499.699.149.451,263,301
4/28/20169.439.649.259.39888,309
4/27/20169.269.699.219.441,279,703
4/26/20168.849.438.599.231,713,434
4/25/20168.989.118.408.761,195,743
4/22/20168.419.208.389.05923,954
4/21/20168.628.748.308.37597,160
4/20/20168.388.738.228.56833,862
4/19/20168.068.608.068.52996,209
4/18/20167.388.207.198.00731,233
4/15/20167.447.757.397.58433,920
4/14/20167.667.727.357.51627,728
4/13/20167.217.977.107.65788,067
4/12/20166.907.186.657.14823,771
4/11/20166.987.206.686.86652,863
4/8/20166.866.976.736.88801,158
4/7/20166.856.986.636.73793,387
4/6/20166.957.056.636.901,475,742
4/5/20167.247.326.556.831,023,909
4/4/20167.407.787.217.31756,826
4/1/20167.107.526.767.401,036,472
3/31/20167.417.577.237.33915,797
3/30/20167.737.937.267.39552,007
3/29/20167.047.706.907.65449,599
3/28/20167.287.286.847.17404,723
3/24/20167.007.316.947.30393,125
3/23/20167.667.777.187.21521,754
3/22/20168.198.207.717.83483,030
3/21/20168.198.337.988.18549,546
3/18/20168.588.768.068.20617,075
3/17/20167.978.567.778.30801,810
3/16/20167.068.067.017.89694,160
3/15/20167.377.376.757.00430,390
3/14/20167.777.957.527.53585,761
3/11/20167.428.097.397.93625,998
3/10/20167.557.577.187.27530,056
3/9/20167.897.947.557.60376,501
3/8/20168.258.427.737.75772,100
3/7/20167.658.467.658.381,524,346
3/4/20167.728.447.497.591,246,616
3/3/20167.427.867.367.631,048,718
3/2/20166.957.886.887.51807,213
3/1/20167.427.446.846.95873,040
2/29/20167.027.686.967.281,091,985
2/26/20166.807.276.787.00727,589
2/25/20166.696.886.266.60344,830
2/24/20166.626.846.376.76473,795
2/23/20166.997.366.766.78443,233
2/22/20167.077.297.017.14803,746
2/19/20167.057.076.756.89369,522
2/18/20166.997.166.877.08695,611
2/17/20166.727.186.726.92688,674
2/16/20166.436.806.266.64666,769
2/12/20166.416.606.116.26587,508
2/11/20166.106.365.926.24621,164
2/10/20166.316.616.126.30418,653
2/9/20166.456.616.256.36614,595
2/8/20166.616.836.346.62575,833
2/5/20166.797.186.736.78599,800
2/4/20166.817.496.726.97967,180
2/3/20166.246.756.036.75720,358
2/2/20166.616.616.106.19874,468
2/1/20166.686.826.186.801,694,997
1/29/20166.226.686.076.681,216,765
1/28/20165.936.305.586.122,495,221
1/27/20165.966.295.825.951,605,197
1/26/20165.735.855.515.81689,583
1/25/20166.136.345.675.73579,803
1/22/20166.186.416.076.29995,664
1/21/20165.706.065.595.971,892,148
1/20/20165.555.924.905.863,326,749
1/19/20167.247.325.475.525,393,135
1/15/20167.437.607.167.332,528,045
1/14/20168.088.107.557.671,333,958
1/13/20168.698.857.807.96868,235
1/12/20169.189.188.428.611,006,778
1/11/20169.699.698.938.95517,341
1/8/20169.689.879.489.67681,662
1/7/20169.2210.019.119.60745,457
1/6/20169.9710.159.469.501,031,424
1/5/201611.0911.1910.2510.27873,690
1/4/201611.0611.2310.6411.111,257,578
12/31/201511.3111.5911.0111.44958,361
12/30/201511.6811.9611.2911.31587,392
12/29/201511.8412.0011.6311.89576,114
12/28/201511.7711.9311.5911.72480,938
12/24/201511.8912.1011.7112.00260,112
12/23/201511.2011.8311.1511.80761,054
12/22/201510.4111.0710.3510.97729,402
12/21/201510.9410.9410.0210.431,135,161
12/18/201510.9811.0610.7410.751,839,535
12/17/201511.4511.5510.9811.05595,731
12/16/201511.3911.7011.2011.46902,068
12/15/201511.1111.8111.0611.39960,754
12/14/201510.8011.0810.7310.92926,066
12/11/201510.6710.9210.5110.76617,391
12/10/201510.6411.1010.6411.06678,367
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center