$12.43 -0.09 (%) Flotek Industries Inc - NYSE

May. 22, 2015 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

FTK historical data

Date Open High Low Close Volume
5/22/201512.4412.7412.1512.43764,174
5/21/201512.5012.6412.1912.521,381,692
5/20/201512.1712.5311.8612.421,769,344
5/19/201512.6012.6211.6811.921,642,071
5/18/201512.3912.7512.0312.661,615,435
5/15/201511.5812.4411.3912.361,973,528
5/14/201511.6411.7511.4511.691,869,485
5/13/201511.6411.7311.2311.602,106,970
5/12/201511.4311.6411.0311.591,542,094
5/11/201512.3612.6311.2511.411,924,438
5/8/201512.5012.6612.0412.351,622,662
5/7/201513.1913.1912.2512.471,327,208
5/6/201513.2413.6913.0613.161,278,493
5/5/201513.7414.0113.0613.09997,517
5/4/201514.0214.1913.5813.59542,703
5/1/201514.2614.5213.8913.99756,468
4/30/201514.1614.5514.0014.291,086,622
4/29/201513.4114.1513.3314.131,920,459
4/28/201514.0314.1813.5113.531,093,271
4/27/201514.2114.2313.3514.061,912,994
4/24/201514.3514.5513.4714.062,075,516
4/23/201515.1115.9414.4414.492,529,289
4/22/201515.4715.6015.0015.561,295,699
4/21/201516.1016.1814.8515.462,838,407
4/20/201517.8517.9717.2117.26766,528
4/17/201518.3318.5917.7217.82653,988
4/16/201518.8319.0418.4518.52814,197
4/15/201517.8119.2017.6118.871,397,450
4/14/201517.3517.9017.1717.64741,065
4/13/201517.2317.4816.8217.19432,899
4/10/201516.6517.2616.5617.20642,983
4/9/201516.3116.8416.2216.55492,632
4/8/201516.5616.7716.1716.23505,808
4/7/201516.6217.0716.4916.51657,104
4/6/201515.7216.7315.6616.681,087,023
4/2/201514.9915.7214.9215.70805,228
4/1/201514.8015.3114.6715.05622,919
3/31/201514.7714.8914.3914.74682,448
3/30/201514.7314.9714.5414.96416,930
3/27/201514.8815.0014.5014.60323,914
3/26/201514.5115.2914.4414.96491,127
3/25/201514.9815.0414.3914.43481,936
3/24/201514.8515.0514.5814.86598,154
3/23/201514.8615.0714.7014.87515,185
3/20/201514.9415.0814.6114.86675,088
3/19/201514.7715.0614.7114.77438,046
3/18/201514.4715.1114.2014.99459,083
3/17/201514.2514.6214.1214.60556,126
3/16/201514.6814.7513.9614.35833,928
3/13/201514.8615.0314.5414.83548,096
3/12/201515.2515.6015.0015.15552,250
3/11/201514.5615.1714.4915.10602,597
3/10/201515.1715.4714.4914.55827,898
3/9/201515.8315.9015.3115.39497,006
3/6/201516.0016.4615.6115.79608,862
3/5/201516.3216.3515.7116.141,170,956
3/4/201516.4016.7515.9516.34927,241
3/3/201516.7317.0016.4716.70503,262
3/2/201517.0317.0316.2416.731,023,721
2/27/201517.1317.4016.9817.08808,084
2/26/201517.5817.7517.0417.15724,448
2/25/201517.8718.1017.3017.65738,670
2/24/201517.5518.1817.5417.801,298,998
2/23/201517.0417.4416.8217.37804,971
2/20/201517.3217.6217.1117.21586,844
2/19/201516.6517.6616.6017.32555,569
2/18/201517.1317.7517.0417.10556,589
2/17/201517.4817.5016.9117.32633,828
2/13/201516.9517.5816.7817.49858,508
2/12/201516.7116.9116.3016.71637,264
2/11/201516.4416.7216.1116.43647,039
2/10/201517.6717.6716.3516.81871,100
2/9/201518.5418.6917.4017.64992,023
2/6/201517.3618.6017.0318.531,866,922
2/5/201516.4817.2216.1017.221,243,233
2/4/201517.0517.4316.1816.281,284,407
2/3/201516.6617.7416.6617.181,628,713
2/2/201516.3816.5415.5416.371,072,457
1/30/201515.8716.5515.7416.171,354,177
1/29/201515.5316.2414.9116.101,334,447
1/28/201516.5116.6914.4115.523,272,803
1/27/201516.4017.1916.3416.891,083,982
1/26/201516.2816.8516.0316.66570,168
1/23/201516.6317.0416.2316.26780,721
1/22/201516.3716.8116.3616.80556,798
1/21/201516.0516.4015.9816.17549,270
1/20/201516.2816.2815.5315.99638,728
1/16/201515.2916.3415.1516.31732,725
1/15/201516.2716.3615.2615.30470,672
1/14/201515.8516.2615.4916.17523,069
1/13/201516.2516.4015.7916.13757,505
1/12/201517.2917.3716.0416.16725,879
1/9/201517.4817.7316.8517.39682,331
1/8/201518.1018.3417.3917.471,105,263
1/7/201517.9118.3317.5017.93735,268
1/6/201518.0018.4517.2017.631,016,148
1/5/201518.5518.5917.5017.83988,532
1/2/201518.7319.0018.1618.76972,678
12/31/201418.6119.0418.1518.73866,676
12/30/201418.8919.0018.4718.72464,332
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center