$15.05 +0.31 (%) Flotek Industries Inc - NYSE

Apr. 1, 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
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
12/29/201418.8319.3218.6618.99559,563
12/26/201418.7619.0218.4718.77417,481
12/24/201418.6818.9218.3718.68394,673
12/23/201418.5518.9018.3618.741,046,581
12/22/201418.9818.9818.3818.53692,719
12/19/201418.5719.1918.4119.161,758,858
12/18/201418.2018.9317.6018.541,709,683
12/17/201416.8618.1916.7017.592,413,350
12/16/201415.9317.3215.7616.731,364,712
12/15/201416.2116.4215.8716.11847,144
12/12/201416.1316.4415.8216.15881,139
12/11/201416.8617.1616.3716.421,356,351
12/10/201417.0817.4716.7516.791,583,689
12/9/201416.7517.4216.6417.381,148,905
12/8/201418.2318.2316.6516.901,706,702
12/5/201418.2618.8918.2018.401,100,485
12/4/201418.3018.8118.1118.35669,882
12/3/201418.0219.0717.9218.461,942,478
12/2/201418.1718.5817.7517.862,465,049
12/1/201419.4219.4217.9318.283,346,561
11/28/201420.3320.3319.0419.481,614,021
11/26/201421.6421.7421.2121.46526,979
11/25/201421.9522.2421.5021.71547,446
11/24/201422.6622.7721.6521.95646,630
11/21/201423.0023.3122.5422.67649,518
11/20/201421.5522.7121.5122.55527,701
11/19/201422.2322.2321.0121.61670,629
11/18/201421.7322.4321.5322.27747,391
11/17/201421.9222.0321.4621.71596,056
11/14/201420.9022.1420.8322.031,186,645
11/13/201421.8221.8820.2220.651,242,341
11/12/201422.1222.7621.7021.92863,729
11/11/201421.9922.3721.6722.28526,975
11/10/201422.5522.7721.8621.99583,720
11/7/201422.0022.8522.0022.45665,817
11/6/201421.6022.0921.3222.04748,190
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center