$12.80 +0.14 (%) Flotek Industries Inc - NYSE

Jul. 2, 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
7/2/201512.7212.9712.6312.80830,028
7/1/201512.5512.6912.2812.661,341,211
6/30/201512.7412.9312.2812.53903,623
6/29/201512.8312.9912.5912.61939,059
6/26/201512.8013.0712.6413.012,450,910
6/25/201512.4713.4712.3712.802,234,280
6/24/201511.2712.5811.2112.402,188,224
6/23/201511.3211.5211.2411.27689,358
6/22/201511.4311.5411.1111.44898,412
6/19/201511.5811.6311.2411.361,166,191
6/18/201512.0212.0211.5911.63838,758
6/17/201512.2412.3511.8411.93388,763
6/16/201512.1612.2211.9212.12523,469
6/15/201511.9912.3211.8312.17537,260
6/12/201511.9512.2511.8112.20492,897
6/11/201512.4512.5411.8712.01686,669
6/10/201512.2712.6812.2012.46750,481
6/9/201512.3112.4512.0212.06490,845
6/8/201512.3712.6412.0312.17473,842
6/5/201512.1312.7712.1112.45824,240
6/4/201512.1712.3811.9812.21893,652
6/3/201511.9712.3111.9012.08885,668
6/2/201511.6612.2411.6611.98760,654
6/1/201511.5411.6611.2511.65646,492
5/29/201511.6211.7511.4511.49719,500
5/28/201511.7911.8611.4511.63786,333
5/27/201511.9712.0411.7711.881,007,384
5/26/201512.2512.3511.8612.02909,432
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!