$22.06 +0.09 (%) Flotek Industries Inc - NYSE

Oct. 21, 2014 | 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
10/21/201422.2422.4321.5522.06716,873
10/20/201421.0521.9821.0221.97869,679
10/17/201421.0822.0020.9921.061,144,880
10/16/201420.4121.3319.8120.701,159,369
10/15/201419.1620.5218.6220.491,729,672
10/14/201420.1220.5919.4419.561,226,715
10/13/201420.8521.3019.8619.901,534,852
10/10/201421.9021.9920.7720.901,057,193
10/9/201423.0123.0521.9022.05818,590
10/8/201423.1923.1922.2423.091,182,202
10/7/201423.3323.8023.1123.27834,929
10/6/201424.2924.5023.1623.51937,903
10/3/201424.8724.8723.8323.87707,318
10/2/201425.1325.1323.7324.601,441,084
10/1/201426.1026.1024.9825.23687,143
9/30/201426.8226.9626.0726.07779,161
9/29/201426.5826.9526.4026.80252,067
9/26/201426.8627.6026.5626.89578,763
9/25/201427.2027.2726.7026.84541,287
9/24/201426.6227.5126.5527.35878,202
9/23/201426.2826.6226.2426.49641,192
9/22/201426.3426.4525.9426.35658,283
9/19/201426.8627.0126.4226.501,025,920
9/18/201426.6526.8626.5026.82455,029
9/17/201426.3726.7526.2726.54675,222
9/16/201425.5626.3325.4826.28517,438
9/15/201425.7025.8825.3825.65304,112
9/12/201426.4226.4225.6625.70383,503
9/11/201425.7026.5125.5626.47594,365
9/10/201425.8925.9824.9325.95996,211
9/9/201425.7526.2025.3725.971,029,085
9/8/201426.4526.5125.4725.831,010,181
9/5/201426.3526.6326.0526.54592,088
9/4/201427.2027.3726.1526.38479,983
9/3/201427.4727.5027.1527.20269,300
9/2/201427.7827.9127.2527.35371,426
8/29/201427.7628.0827.3727.80307,020
8/28/201427.8727.8727.2327.75280,175
8/27/201427.6628.2427.2528.10338,036
8/26/201427.6327.8127.4927.61445,749
8/25/201427.7528.0027.5427.59180,536
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
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center