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 (%)
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%)
Jul 02, 2007 91.28 93.20 90.15 92.31 82,333 +2.39(+2.65%)
Jun 29, 2007 89.76 91.44 88.80 89.92 33,466 +0.45(+0.50%)
Jun 28, 2007 90.33 91.50 87.87 89.47 60,233 -0.30(-0.33%)
Jun 27, 2007 84.84 90.73 83.34 89.78 75,533 +4.19(+4.89%)
Jun 26, 2007 88.62 89.42 83.47 85.59 65,166 -3.03(-3.42%)
Jun 25, 2007 88.65 90.90 87.22 88.62 58,500 -0.02(-0.02%)
Jun 22, 2007 90.30 90.75 87.50 88.64 189,900 -0.81(-0.91%)
Jun 21, 2007 90.60 92.00 86.40 89.44 95,700 +0.82(+0.93%)
Jun 20, 2007 92.46 94.16 87.32 88.62 86,233 -1.23(-1.37%)
Jun 19, 2007 87.60 90.58 85.53 89.85 92,833 +2.47(+2.83%)
Jun 18, 2007 87.67 87.75 85.12 87.38 37,333 +2.62(+3.10%)
Jun 15, 2007 86.17 86.48 83.85 84.75 24,000 -0.15(-0.18%)
Jun 14, 2007 87.00 89.83 83.25 84.90 52,366 -0.52(-0.61%)
Jun 13, 2007 80.85 86.10 80.34 85.42 34,433 +5.40(+6.75%)
Jun 12, 2007 84.38 84.38 79.80 80.03 32,066 -3.60(-4.30%)
Jun 11, 2007 82.78 84.53 82.33 83.62 35,333 +2.33(+2.86%)
Jun 08, 2007 78.22 81.30 77.17 81.30 29,333 +2.70(+3.44%)
Jun 07, 2007 79.50 80.42 75.90 78.60 47,938 -0.90(-1.13%)
Jun 06, 2007 82.35 82.35 77.25 79.50 50,314 -2.85(-3.46%)
Jun 05, 2007 82.58 85.88 79.14 82.35 71,433 -0.23(-0.27%)
Jun 04, 2007 79.50 83.03 79.06 82.58 68,966 +3.56(+4.50%)
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.