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 )

3.800 -0.050 (-1.30%)
Official Closing Price Updated: 4:10 PM EDT, May 20, 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 (%)
Sep 28, 2007 266.40 268.38 262.26 264.90 41,366 +0.00(+0.00%)
Sep 27, 2007 265.50 270.06 253.32 264.90 56,650 -0.90(-0.34%)
Sep 26, 2007 265.20 273.00 264.18 265.80 45,958 +2.46(+0.93%)
Sep 25, 2007 276.00 276.00 258.60 263.34 78,616 -14.16(-5.10%)
Sep 24, 2007 267.00 282.00 267.00 277.50 80,750 +10.80(+4.05%)
Sep 21, 2007 267.60 268.50 261.24 266.70 67,450 +1.44(+0.54%)
Sep 20, 2007 270.00 271.44 258.96 265.26 58,950 -1.74(-0.65%)
Sep 19, 2007 263.52 271.20 261.42 267.00 107,366 +8.76(+3.39%)
Sep 18, 2007 246.00 258.30 245.40 258.24 123,466 +13.14(+5.36%)
Sep 17, 2007 235.38 245.40 234.30 245.10 96,666 +9.72(+4.13%)
Sep 14, 2007 235.98 235.98 230.40 235.38 32,216 -0.60(-0.25%)
Sep 13, 2007 232.50 236.40 231.00 235.98 62,816 +5.94(+2.58%)
Sep 12, 2007 224.58 238.92 224.58 230.04 82,983 +5.46(+2.43%)
Sep 11, 2007 213.30 227.34 213.12 224.58 41,466 +8.46(+3.91%)
Sep 10, 2007 222.00 224.70 210.00 216.12 50,466 -2.40(-1.10%)
Sep 07, 2007 219.06 222.06 206.22 218.52 96,850 -8.34(-3.68%)
Sep 06, 2007 224.10 229.20 222.00 226.86 30,033 +4.86(+2.19%)
Sep 05, 2007 237.78 237.78 219.00 222.00 84,550 -12.00(-5.13%)
Sep 04, 2007 226.20 234.00 226.20 234.00 66,433 +7.38(+3.26%)
Aug 31, 2007 230.10 234.00 225.00 226.62 43,033 +2.52(+1.12%)
Aug 30, 2007 222.00 230.94 216.00 224.10 44,633 +0.48(+0.21%)
Aug 29, 2007 238.20 238.20 218.76 223.62 98,183 -6.30(-2.74%)
Aug 28, 2007 238.80 238.80 225.00 229.92 106,433 -7.08(-2.99%)
Aug 27, 2007 217.02 237.30 216.00 237.00 115,816 +16.62(+7.54%)
Aug 24, 2007 196.02 220.38 189.06 220.38 85,666 +22.80(+11.54%)
Aug 23, 2007 198.12 200.40 196.32 197.58 36,816 +1.92(+0.98%)
Aug 22, 2007 190.50 199.44 190.50 195.66 73,983 +8.10(+4.32%)
Aug 21, 2007 186.90 188.70 180.00 187.56 37,316 +1.74(+0.94%)
Aug 20, 2007 186.00 188.70 180.18 185.82 44,200 +5.64(+3.13%)
Aug 17, 2007 195.18 195.18 174.90 180.18 67,066 +4.14(+2.35%)
Aug 16, 2007 168.00 177.24 150.06 176.04 192,850 -1.86(-1.05%)
Aug 15, 2007 185.40 190.74 171.00 177.90 61,966 -6.60(-3.58%)
Aug 14, 2007 191.82 194.76 180.90 184.50 43,316 -7.50(-3.91%)
Aug 13, 2007 190.62 197.76 184.50 192.00 68,483 +10.92(+6.03%)
Aug 10, 2007 192.06 192.30 171.00 181.08 145,033 -19.92(-9.91%)
Aug 09, 2007 199.20 215.40 190.68 201.00 123,683 -2.40(-1.18%)
Aug 08, 2007 196.80 216.53 195.00 203.40 159,794 +11.58(+6.04%)
Aug 07, 2007 186.00 193.78 183.48 191.82 54,750 +6.30(+3.40%)
Aug 06, 2007 186.00 187.26 174.30 185.52 71,016 -0.17(-0.09%)
Aug 03, 2007 194.10 199.20 184.32 185.69 82,883 -5.95(-3.11%)
Aug 02, 2007 184.50 199.80 180.31 191.64 147,300 +8.70(+4.76%)
Aug 01, 2007 177.30 185.70 171.30 182.94 53,866 +4.50(+2.52%)
Jul 31, 2007 175.20 186.60 175.20 178.44 54,983 +4.50(+2.59%)
Jul 30, 2007 175.50 176.10 170.62 173.94 32,650 +2.34(+1.36%)
Jul 27, 2007 175.50 177.00 166.80 171.60 44,750 -4.50(-2.56%)
Jul 26, 2007 178.50 179.10 168.72 176.10 54,233 -5.52(-3.04%)
Jul 25, 2007 184.50 188.34 163.80 181.62 70,150 +2.82(+1.58%)
Jul 24, 2007 188.10 192.42 175.50 178.80 93,783 -6.60(-3.56%)
Jul 23, 2007 184.44 190.40 182.46 185.40 54,083 +6.78(+3.80%)
Jul 20, 2007 184.56 184.92 172.50 178.62 47,083 -6.30(-3.41%)
Jul 19, 2007 171.90 187.50 171.90 184.92 69,533 +13.92(+8.14%)
Jul 18, 2007 169.80 171.90 163.68 171.00 62,116 -1.02(-0.59%)
Jul 17, 2007 180.24 181.80 163.50 172.02 89,400 -8.70(-4.81%)
Jul 16, 2007 191.40 193.50 177.06 180.72 74,833 -8.16(-4.32%)
Jul 13, 2007 195.00 195.06 181.74 188.88 62,733 -3.72(-1.93%)
Jul 12, 2007 184.14 196.83 181.32 192.60 81,050 +102.52(+113.82%)
Jul 11, 2007 91.88 91.88 86.53 90.08 118,100 -3.75(-4.00%)
Jul 10, 2007 96.63 97.77 92.85 93.83 50,833 -4.42(-4.50%)
Jul 09, 2007 98.72 100.50 96.83 98.25 40,133 -0.48(-0.49%)
Jul 06, 2007 99.00 100.28 97.95 98.73 36,800 +0.78(+0.80%)
Jul 05, 2007 96.83 99.00 96.00 97.95 44,100 +1.95(+2.03%)
Jul 03, 2007 93.00 96.00 92.33 96.00 31,000 +3.69(+4.00%)
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.