FTK Historical Prices | Flotek Industries, Inc. Common Stock

Dow

1.35% Nasdaq

1.12%

Flotek Industries Inc. (FTK)

-NYSE

17.77 Jun 19, 4:00PM EDT

Add to Portfolio

Historical Prices

Get Historical Prices for:

First | Previous | Next | Last

Prices

Date	Open	High	Low	Close	Volume	Adj Close*
Oct 30, 2007	54.50	55.00	51.80	52.12	744,100	52.12
Oct 29, 2007	52.49	53.81	52.46	53.49	980,300	53.49
Oct 26, 2007	48.60	51.08	48.10	49.93	927,100	49.93
Oct 25, 2007	48.43	48.74	47.55	48.05	295,400	48.05
Oct 24, 2007	47.60	48.40	46.88	47.90	292,900	47.90
Oct 23, 2007	45.40	48.38	45.40	48.38	522,700	48.38
Oct 22, 2007	43.00	45.81	39.10	45.08	1,027,900	45.08
Oct 19, 2007	48.84	48.99	44.50	45.00	387,100	45.00
Oct 18, 2007	47.30	48.99	47.00	48.99	302,600	48.99
Oct 17, 2007	49.00	49.00	47.06	47.90	450,400	47.90
Oct 16, 2007	47.25	47.31	46.10	46.70	275,400	46.70
Oct 15, 2007	48.97	49.25	46.10	47.50	479,900	47.50
Oct 12, 2007	49.70	49.70	45.53	47.75	411,400	47.75
Oct 11, 2007	50.95	52.39	45.00	48.17	747,400	48.17
Oct 10, 2007	49.82	50.49	48.50	50.30	234,300	50.30
Oct 9, 2007	48.90	49.55	48.45	49.52	296,500	49.52
Oct 8, 2007	47.67	48.95	47.51	48.59	201,900	48.59
Oct 5, 2007	47.60	48.50	46.35	48.04	299,100	48.04
Oct 4, 2007	46.92	47.11	46.02	47.07	230,000	47.07
Oct 3, 2007	47.50	47.89	45.25	46.95	302,900	46.95
Oct 2, 2007	45.85	47.50	45.84	47.39	530,500	47.39
Oct 1, 2007	44.00	46.00	43.90	45.85	367,200	45.85
Sep 28, 2007	44.40	44.73	43.71	44.15	248,200	44.15
Sep 27, 2007	44.25	45.01	42.22	44.15	339,900	44.15
Sep 26, 2007	44.20	45.50	44.03	44.30	275,800	44.30
Sep 25, 2007	46.00	46.00	43.10	43.89	471,800	43.89
Sep 24, 2007	44.50	47.00	44.50	46.25	484,700	46.25
Sep 21, 2007	44.60	44.75	43.54	44.45	404,700	44.45
Sep 20, 2007	45.00	45.24	43.16	44.21	353,700	44.21
Sep 19, 2007	43.92	45.20	43.57	44.50	644,200	44.50
Sep 18, 2007	41.00	43.05	40.90	43.04	740,800	43.04
Sep 17, 2007	39.23	40.90	39.05	40.85	580,000	40.85
* Close price adjusted for dividends and splits.

First | Previous | Next | Last

Download to Spreadsheet

Currency in USD.

Quotes are real-time for NASDAQ, NYSE, and NYSE MKT. See also delay times for other exchanges. All information provided "as is" for informational purposes only, not intended for trading purposes or advice. Neither Yahoo! nor any of independent providers is liable for any informational errors, incompleteness, or delays, or for any actions taken in reliance on information contained herein. By accessing the Yahoo! site, you agree not to redistribute the information found therein. Real-Time continuous streaming quotes are available through our premium service. You may turn streaming quotes on or off.

Fundamental company data provided by Capital IQ. Historical chart data and daily updates provided by Commodity Systems, Inc. (CSI). International historical chart data, daily updates, fund summary, fund performance, dividend data and Morningstar Index data provided by Morningstar, Inc.

Yahoo! Finance

Breaking News Visit Yahoo! News for the latest.

Search for share prices

More On FTK

Quotes

Charts

News & Info

Company

Analyst Coverage

Ownership

Financials

Flotek Industries Inc. (FTK)