$13.19 +0.01 (%) Flotek Industries Inc - New York Stock Exchange, Inc.

Jul. 27, 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
7/26/201613.1513.3712.8313.18704,806
7/25/201613.2613.4512.9113.16641,632
7/22/201613.3313.5313.0613.43658,920
7/21/201613.6114.0613.2613.31623,513
7/20/201613.2613.7512.7413.60795,696
7/19/201613.6713.7013.1813.28634,681
7/18/201613.5913.8813.4413.70479,037
7/15/201613.7413.9913.6013.69622,845
7/14/201613.7614.1013.4113.65981,311
7/13/201614.5314.5313.5813.66680,745
7/12/201614.0914.6714.0214.491,052,161
7/11/201614.1014.5113.5813.69667,729
7/8/201613.6514.0813.4414.01702,470
7/7/201613.3713.9413.1013.28584,891
7/6/201613.1213.4013.1213.26646,996
7/5/201613.8513.9012.9113.28646,938
7/1/201613.2014.6313.2014.201,058,486
6/30/201613.2513.2512.7513.201,156,904
6/29/201613.1513.5013.0013.22802,747
6/28/201612.4312.9612.3612.89822,563
6/27/201612.6012.6911.9212.02711,369
6/24/201612.8013.3912.7512.882,215,142
6/23/201613.5013.9913.4313.82763,968
6/22/201613.4813.5913.0813.22586,130
6/21/201613.0213.4012.6913.39707,380
6/20/201613.1513.4412.9513.05615,256
6/17/201612.7613.0612.6912.85924,932
6/16/201612.4712.9412.3412.65941,917
6/15/201612.6613.1412.5012.67489,370
6/14/201612.5312.9012.3112.67596,775
6/13/201612.6012.8612.4012.62558,649
6/10/201612.8913.4612.6812.70658,156
6/9/201612.9813.1212.7513.07644,896
6/8/201613.0813.6513.0113.211,130,051
6/7/201612.6613.0012.5512.81999,301
6/6/201612.1012.6011.9512.531,160,852
6/3/201611.6012.0811.4911.95736,377
6/2/201611.5411.7111.3411.67586,483
6/1/201611.5911.7911.4811.66843,219
5/31/201611.8512.2211.6311.76714,566
5/27/201611.7111.8111.4111.77706,656
5/26/201612.7913.0911.5011.71984,262
5/25/201612.2513.2012.2212.701,581,926
5/24/201611.8112.2111.6812.121,060,108
5/23/201611.7012.0511.5711.74807,483
5/20/201611.1511.9011.1311.81633,547
5/19/201611.1111.3610.8511.06520,618
5/18/201611.0611.6411.0611.30863,448
5/17/201611.0111.6610.9111.20852,472
5/16/201611.1311.3110.8310.99696,619
5/13/201611.0211.2910.9010.971,166,008
5/12/201611.3511.4410.9711.10808,707
5/11/201611.0611.4210.9811.25887,270
5/10/201610.8111.2810.7111.06947,559
5/9/201610.8210.9510.5710.681,128,018
5/6/201610.4711.1510.4710.731,358,071
5/5/201610.5411.3910.3510.612,048,032
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center