Sign In  |  Register  |  About San Rafael  |  Contact Us

San Rafael, CA
September 01, 2020 1:37pm
7-Day Forecast | Traffic

  • Search Hotels in San Rafael

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Flotek Industries (NY: FTK )

3.460 -0.020 (-0.57%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 31, 2010 29.64 34.50 29.10 32.70 956,575 +3.84(+13.31%)
Dec 30, 2010 27.36 31.62 27.12 28.86 808,551 +1.56(+5.71%)
Dec 29, 2010 25.56 28.50 25.50 27.30 427,347 +1.80(+7.06%)
Dec 28, 2010 26.22 26.28 25.50 25.50 48,230 -0.60(-2.30%)
Dec 27, 2010 25.20 26.28 25.20 26.10 61,832 +0.48(+1.87%)
Dec 23, 2010 26.04 26.28 25.26 25.62 65,761 -0.36(-1.39%)
Dec 22, 2010 25.68 26.58 25.56 25.98 87,061 +0.36(+1.41%)
Dec 21, 2010 24.60 27.90 24.60 25.62 356,307 +0.96(+3.89%)
Dec 20, 2010 25.14 25.44 24.66 24.66 75,742 -0.30(-1.20%)
Dec 17, 2010 26.46 26.46 24.96 24.96 178,692 -0.36(-1.42%)
Dec 16, 2010 24.12 25.50 23.22 25.32 170,936 +1.20(+4.98%)
Dec 15, 2010 24.54 25.68 23.94 24.12 112,142 -0.48(-1.95%)
Dec 14, 2010 24.66 25.08 23.28 24.60 171,443 +0.06(+0.24%)
Dec 13, 2010 26.64 26.88 23.88 24.54 222,480 -0.84(-3.31%)
Dec 10, 2010 24.84 27.00 24.67 25.38 296,297 +0.60(+2.42%)
Dec 09, 2010 23.22 25.20 23.16 24.78 267,439 +1.86(+8.12%)
Dec 08, 2010 24.90 24.90 22.92 22.92 273,879 -1.74(-7.06%)
Dec 07, 2010 27.30 28.37 24.18 24.66 437,058 -2.46(-9.07%)
Dec 06, 2010 28.08 29.04 26.82 27.12 267,297 -1.14(-4.03%)
Dec 03, 2010 25.86 29.04 25.86 28.26 497,183 +2.58(+10.05%)
Dec 02, 2010 22.80 25.68 21.96 25.68 385,785 +3.18(+14.13%)
Dec 01, 2010 21.90 23.22 21.84 22.50 196,363 +0.24(+1.08%)
Nov 30, 2010 20.88 22.80 19.32 22.26 485,989 +0.84(+3.92%)
Nov 29, 2010 24.00 24.04 21.36 21.42 359,666 -2.58(-10.75%)
Nov 26, 2010 23.88 25.92 23.22 24.00 270,440 +0.00(+0.00%)
Nov 24, 2010 23.40 24.00 24.00 24.00 446,635 +1.02(+4.44%)
Nov 23, 2010 21.42 23.16 20.70 22.98 384,532 +0.84(+3.79%)
Nov 22, 2010 19.92 22.74 19.92 22.14 535,773 +2.52(+12.84%)
Nov 19, 2010 18.24 19.62 17.80 19.62 336,642 +1.98(+11.22%)
Nov 18, 2010 17.64 17.64 16.80 17.64 168,636 +0.54(+3.16%)
Nov 17, 2010 17.28 17.40 16.68 17.10 117,109 -0.54(-3.06%)
Nov 16, 2010 17.16 18.60 15.72 17.64 328,004 -0.06(-0.34%)
Nov 15, 2010 16.26 18.48 15.90 17.70 321,789 +1.62(+10.07%)
Nov 12, 2010 16.32 17.70 15.48 16.08 316,340 -0.54(-3.25%)
Nov 11, 2010 14.16 16.62 13.80 16.62 610,091 +3.60(+27.65%)
Nov 10, 2010 12.66 13.37 12.00 13.02 181,074 +0.60(+4.83%)
Nov 09, 2010 11.82 12.72 11.82 12.42 174,793 +0.66(+5.61%)
Nov 08, 2010 12.06 12.30 11.58 11.76 72,813 -0.48(-3.92%)
Nov 05, 2010 11.16 12.30 11.10 12.24 143,945 +1.08(+9.68%)
Nov 04, 2010 10.80 11.16 10.68 11.16 60,670 +0.43(+3.97%)
Nov 03, 2010 11.10 11.16 10.56 10.73 37,396 -0.31(-2.77%)
Nov 02, 2010 10.80 11.16 10.68 11.04 37,715 +0.36(+3.37%)
Nov 01, 2010 10.68 10.80 9.900 10.68 56,982 -0.18(-1.66%)
Oct 29, 2010 10.26 11.10 10.26 10.86 49,290 +0.66(+6.47%)
Oct 28, 2010 10.44 10.50 10.14 10.20 30,464 -0.24(-2.30%)
Oct 27, 2010 10.62 10.68 10.32 10.44 17,788 -0.06(-0.57%)
Oct 25, 2010 10.44 10.86 10.38 10.50 70,587 +0.12(+1.16%)
Oct 22, 2010 10.02 10.38 10.02 10.38 31,824 +0.24(+2.37%)
Oct 21, 2010 9.960 10.62 9.840 10.14 112,546 +0.30(+3.05%)
Oct 20, 2010 9.720 9.960 9.600 9.840 36,511 +0.12(+1.23%)
Oct 19, 2010 9.900 10.02 9.600 9.720 34,498 -0.42(-4.14%)
Oct 18, 2010 10.38 10.44 9.960 10.14 29,332 -0.30(-2.87%)
Oct 15, 2010 10.14 10.44 9.660 10.44 77,389 +0.24(+2.35%)
Oct 14, 2010 10.80 10.92 10.08 10.20 69,331 -0.60(-5.56%)
Oct 13, 2010 11.10 11.28 10.44 10.80 97,420 -0.30(-2.70%)
Oct 12, 2010 10.62 11.40 10.32 11.10 170,262 +0.48(+4.52%)
Oct 11, 2010 9.540 10.74 9.480 10.62 264,503 +1.44(+15.69%)
Oct 08, 2010 9.180 9.300 8.951 9.180 35,480 +0.06(+0.66%)
Oct 07, 2010 9.120 9.239 8.820 9.120 26,971 +0.00(+0.00%)
Oct 06, 2010 8.940 9.420 8.940 9.120 78,679 +0.12(+1.33%)
Oct 05, 2010 8.640 9.000 8.460 9.000 62,609 +0.30(+3.45%)
Oct 04, 2010 8.580 8.700 8.460 8.700 21,346 +0.18(+2.11%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 SanRafael.com & California Media Partners, LLC. All rights reserved.