Flotek Industries Inc $27.72

up +0.29


22/8/2014 04:03 PM  |  NYSE : FTK  
Industries : Chemicals / Specialty Chemicals
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

FTK historical data

Date Open High Low Close Volume
8/22/201427.3527.8026.9727.72488,754
8/21/201427.7127.8027.1227.43265,805
8/20/201427.9327.9327.3027.68380,583
8/19/201428.1428.5027.9528.00233,617
8/18/201427.9928.1327.1728.03517,985
8/15/201427.6527.9427.2927.81368,684
8/14/201427.6627.7427.2727.45346,302
8/13/201427.1727.7227.1027.60306,008
8/12/201427.6227.7426.5827.08868,185
8/11/201427.7428.1027.5227.77467,346
8/8/201427.4527.9627.3927.69798,480
8/7/201427.1628.6426.5827.401,114,027
8/6/201428.0228.4827.6927.93876,141
8/5/201428.7129.0628.0128.15604,195
8/4/201429.0229.1928.3428.89518,132
8/1/201428.7729.0928.4228.96399,421
7/31/201430.0030.0028.6028.85659,029
7/30/201430.8231.0630.1730.35259,168
7/29/201430.8031.0030.4730.68288,346
7/28/201431.4531.4530.6230.74299,012
7/25/201431.7431.8231.1731.40366,207
7/24/201432.1532.2131.6531.94288,661
7/23/201432.2132.2431.7332.13357,980
7/22/201431.9832.3831.8132.22334,650
7/21/201430.9832.0930.8631.80726,760
7/18/201430.6731.3230.6731.14373,898
7/17/201430.8131.6030.5230.63374,873
7/16/201430.8031.5830.2830.92247,931
7/15/201430.6431.2430.1030.55344,295
7/14/201431.0331.3130.8230.85235,620
7/11/201431.2331.3830.4030.77306,175
7/10/201430.5931.8630.0631.28706,528
7/9/201430.0931.5430.0831.29647,923
7/8/201430.8330.8529.3929.941,000,425
7/7/201431.7832.0130.7130.85414,155
7/3/201432.1232.1231.6431.95186,537
7/2/201432.0332.4631.7731.89286,652
7/1/201432.3632.6232.0832.11399,350
6/30/201431.5832.2131.4732.16450,844
6/27/201431.4831.8031.3831.58704,608
6/26/201431.9532.0131.4631.66321,811
6/25/201431.3932.0831.3231.89433,598
6/24/201432.3732.9231.5131.54551,281
6/23/201432.4832.7832.2232.36501,500
6/20/201432.7032.9032.2332.30873,774
6/19/201432.0432.7731.8132.66523,545
6/18/201430.8532.1030.6132.00990,530
6/17/201431.0731.7530.4730.63739,632
6/16/201430.3531.2930.3531.28598,670
6/13/201429.9830.3229.7130.32299,756
6/12/201430.0030.1229.6929.79379,232
6/11/201429.7130.4629.4029.99907,303
6/10/201430.4030.5129.7729.92322,855
6/9/201430.5630.9930.3630.58619,546
6/6/201429.7130.5029.7030.47494,765
6/5/201429.3529.6929.2329.61377,193
6/4/201428.7229.3628.3529.23377,641
6/3/201428.5728.8928.3428.72361,469
6/2/201428.5128.8028.0228.71311,620
5/30/201428.8729.1528.2228.38423,227
5/29/201428.8629.0728.0128.85492,681
5/28/201428.3129.1128.2628.84783,742
5/27/201427.6728.3727.5128.27671,628
5/23/201427.6927.7327.2927.59325,114
5/22/201427.3827.6927.1227.58334,815
5/21/201427.0227.3926.9727.24527,129
5/20/201427.2327.3526.7527.00606,381
5/19/201427.1627.6027.0027.35544,626
5/16/201427.1827.4426.7527.40595,129
5/15/201428.4228.4226.9027.161,165,891
5/14/201429.3429.3528.4328.47476,791
5/13/201429.5029.8129.2329.45654,808
5/12/201429.0329.6529.0329.50516,398
5/9/201428.8029.2028.5728.91758,101
5/8/201428.9129.8628.6028.881,235,878
5/7/201428.4029.1028.0128.94724,992
5/6/201428.4328.6828.1528.39539,984
5/5/201428.0628.5427.8228.51453,032
5/2/201427.7928.3827.7728.25590,574
5/1/201427.9528.4127.3827.69862,163
4/30/201426.9028.0626.7228.01879,999
4/29/201429.0029.1326.5427.331,989,940
4/28/201429.3429.4828.2628.85941,927
4/25/201429.9630.0528.8829.22881,976
4/24/201430.5130.7829.8830.02695,534
4/23/201430.2430.7330.0030.32350,578
4/22/201429.5130.7329.2730.17701,359
4/21/201429.1829.7629.1629.46590,895
4/17/201429.5029.7529.0829.28753,918
4/16/201429.4429.7929.1829.50662,849
4/15/201428.8729.2828.1629.20635,351
4/14/201428.8129.6228.3328.70588,165
4/11/201427.8728.8427.8028.58595,555
4/10/201429.1929.3727.9828.16624,617
4/9/201428.6729.2828.3329.23984,171
4/8/201426.9928.6526.9928.61974,148
4/7/201427.7527.9826.4426.98704,854
4/4/201427.5027.7526.9527.54595,207
4/3/201428.1728.2127.1727.33463,608
4/2/201427.9728.1527.7728.11286,045
Trading Center