FLOTEK INDUSTRIES $17.77

down -0.23


19/6/2013 04:19 PM  |  NYSE : FTK  |  Industries : Manufacturing / Other Chemical Product and Preparation Manufacturing
Type:

FTK historical data

Date Open High Low Close Volume
6/19/2013 18.01 18.12 17.69 17.77 2510
6/18/2013 17.70 18.20 17.67 18.00 4949
6/17/2013 17.62 17.80 17.49 17.60 4059
6/14/2013 17.66 17.80 17.43 17.45 3477
6/13/2013 17.60 17.79 17.33 17.62 6220
6/12/2013 17.84 17.94 17.59 17.61 4328
6/11/2013 17.75 17.90 17.57 17.68 3183
6/10/2013 18.04 18.18 17.85 17.98 4393
6/7/2013 17.66 18.10 17.56 17.93 4295
6/6/2013 17.49 17.78 17.37 17.52 6925
6/5/2013 17.73 17.92 17.43 17.49 3472
6/4/2013 17.98 18.20 17.67 17.83 6950
6/3/2013 17.42 18.03 17.23 18.00 7719
5/31/2013 17.70 17.86 17.39 17.39 3134
5/30/2013 17.80 17.91 17.51 17.87 3028
5/29/2013 17.50 17.88 17.48 17.76 2887
5/28/2013 17.61 17.70 17.43 17.66 4053
5/24/2013 17.15 17.32 16.98 17.24 2219
5/23/2013 17.19 17.34 16.81 17.31 4287
5/22/2013 17.42 17.75 17.27 17.41 6270
5/21/2013 17.51 17.63 17.16 17.36 2255
5/20/2013 17.34 17.70 17.31 17.48 3656
5/17/2013 17.63 17.70 17.44 17.48 4594
5/16/2013 17.34 17.58 17.20 17.52 4248
5/15/2013 17.10 17.70 17.00 17.40 6517
5/14/2013 16.73 17.21 16.73 17.20 13292
5/13/2013 16.72 16.72 16.36 16.61 7723
5/10/2013 16.01 17.30 15.99 16.71 19638
5/9/2013 16.20 16.25 15.98 16.05 6202
5/8/2013 16.20 16.22 16.05 16.20 3571
5/7/2013 16.40 16.48 16.19 16.30 3587
5/6/2013 16.19 16.50 16.19 16.40 4435
5/3/2013 15.97 16.40 15.95 16.20 4811
5/2/2013 15.72 15.74 15.43 15.68 5676
5/1/2013 15.87 16.01 15.62 15.63 5632
4/30/2013 15.98 16.24 15.84 16.04 4864
4/29/2013 15.79 16.15 15.60 16.04 4027
4/26/2013 15.86 15.94 15.56 15.66 3955
4/25/2013 15.91 16.40 15.86 15.89 6230
4/24/2013 15.55 16.04 15.53 15.91 4739
4/23/2013 15.37 15.75 15.37 15.49 5018
4/22/2013 15.33 15.35 14.75 15.31 2723
4/19/2013 15.02 15.40 14.96 15.25 2814
4/18/2013 15.21 15.55 14.92 14.98 6002
4/17/2013 15.08 15.26 14.59 15.17 7847
4/16/2013 14.82 15.65 14.75 15.31 8498
4/15/2013 15.89 15.95 14.56 14.57 12831
4/12/2013 16.06 16.23 15.83 16.07 4896
4/11/2013 16.34 16.49 16.11 16.15 5362
4/10/2013 15.84 16.50 15.84 16.34 6098
4/9/2013 16.09 16.17 15.81 15.81 4496
4/8/2013 15.75 16.27 15.70 16.07 6268
4/5/2013 14.83 15.72 14.78 15.58 4596
4/4/2013 15.09 15.28 14.95 15.15 2838
4/3/2013 15.61 15.61 14.78 15.15 7275
4/2/2013 16.02 16.15 15.51 15.62 4264
4/1/2013 16.36 16.43 15.77 15.92 4714
3/28/2013 16.24 16.42 16.07 16.35 5724
3/27/2013 16.02 16.20 15.90 16.18 2293
3/26/2013 16.13 16.28 16.04 16.19 3508
3/25/2013 16.10 16.20 15.77 16.06 3662
3/22/2013 16.05 16.16 15.90 16.05 4525
3/21/2013 15.88 16.19 15.88 16.01 4396
3/20/2013 15.90 16.15 15.70 16.01 7030
3/19/2013 15.81 15.87 15.55 15.78 6688
3/18/2013 15.46 15.82 15.40 15.76 6348
3/15/2013 15.64 15.75 15.32 15.68 14505
3/14/2013 14.53 15.72 14.50 15.63 30626
3/13/2013 14.62 14.65 14.25 14.41 5323
3/12/2013 14.58 14.92 14.53 14.61 6867
3/11/2013 14.33 14.64 14.19 14.60 2992
3/8/2013 14.31 14.40 14.25 14.38 4186
3/7/2013 13.94 14.23 13.85 14.23 3334
3/6/2013 13.97 14.10 13.85 13.92 3037
3/5/2013 13.77 14.06 13.75 13.95 2374
3/4/2013 13.70 13.83 13.55 13.67 2809
3/1/2013 13.90 14.00 13.72 13.81 2906
2/28/2013 13.88 14.14 13.85 14.04 3669
2/27/2013 13.57 13.96 13.57 13.86 2879
2/26/2013 13.43 13.65 13.38 13.60 5150
2/25/2013 13.80 13.89 13.36 13.36 5812
2/22/2013 13.53 13.73 13.48 13.72 3841
2/21/2013 13.67 13.75 13.18 13.48 5935
2/20/2013 14.41 14.51 13.60 13.79 9778
2/19/2013 14.83 14.90 14.41 14.45 3990
2/15/2013 14.40 14.86 14.36 14.77 8222
2/14/2013 13.86 14.35 13.80 14.34 10870
2/13/2013 13.78 14.05 13.75 13.86 6086
2/12/2013 13.84 13.93 13.60 13.72 5416
2/11/2013 13.87 13.91 13.79 13.80 1564
2/8/2013 13.86 14.00 13.77 13.91 3528
2/7/2013 13.87 14.06 13.77 13.80 3899
2/6/2013 13.75 13.91 13.70 13.90 3725
2/5/2013 13.87 14.00 13.74 13.75 3336
2/4/2013 13.88 13.97 13.65 13.78 3409
2/1/2013 13.59 14.09 13.48 14.03 9294
1/31/2013 12.97 13.62 12.90 13.46 3951
1/30/2013 13.33 13.55 12.93 13.04 7044
1/29/2013 13.36 13.52 13.12 13.33 5665
1/28/2013 13.64 13.64 13.26 13.30 4348
Marketplace
Trading Center