$19.16 +0.62 (%) Flotek Industries Inc - NYSE

Dec. 19, 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
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
11/5/201421.3521.7821.1021.75751,955
11/4/201421.9822.1821.0621.161,516,975
11/3/201422.1622.8621.9522.30732,035
10/31/201422.0422.2321.1722.16602,120
10/30/201421.7622.0921.4221.71517,559
10/29/201421.7222.0921.5221.96926,625
10/28/201421.3021.7420.9321.65760,926
10/27/201423.0023.1120.8821.101,880,470
10/24/201425.1625.2023.0123.112,093,907
10/23/201422.9524.8522.4623.683,263,688
10/22/201422.0722.4621.4321.571,046,079
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
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center