The lowest closing price for Flotek Industries (FTK) in September 2010 was $8.28, on September 30, 2010. It was down 4.8% for the month. The latest price is $15.60.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
September 30 2010 | $8.46 | $8.46 | $8.22 | $8.28 | 17,249 |
September 29 2010 | $8.28 | $8.52 | $8.28 | $8.46 | 25,476 |
September 28 2010 | $8.76 | $8.76 | $8.28 | $8.28 | 47,671 |
September 27 2010 | $8.64 | $8.76 | $8.34 | $8.76 | 26,428 |
September 24 2010 | $8.76 | $8.88 | $8.64 | $8.64 | 41,163 |
September 23 2010 | $8.46 | $8.82 | $8.28 | $8.82 | 32,055 |
September 22 2010 | $8.46 | $8.70 | $8.40 | $8.40 | 12,011 |
September 21 2010 | $8.52 | $8.70 | $8.46 | $8.46 | 24,675 |
September 20 2010 | $8.58 | $8.70 | $8.46 | $8.58 | 23,186 |
September 17 2010 | $8.70 | $8.88 | $8.58 | $8.58 | 44,177 |
September 16 2010 | $8.58 | $8.76 | $8.40 | $8.63 | 30,110 |
September 15 2010 | $8.94 | $8.94 | $8.58 | $8.58 | 31,710 |
September 14 2010 | $9.12 | $9.30 | $8.94 | $9.00 | 38,351 |
September 13 2010 | $10.02 | $10.02 | $9.06 | $9.12 | 34,362 |
September 10 2010 | $9.66 | $9.72 | $9.00 | $9.36 | 31,335 |
September 09 2010 | $9.54 | $9.60 | $9.18 | $9.54 | 32,946 |
September 08 2010 | $9.48 | $9.78 | $9.18 | $9.41 | 23,419 |
September 07 2010 | $9.48 | $9.96 | $9.48 | $9.48 | 22,520 |
September 03 2010 | $9.36 | $9.72 | $9.12 | $9.60 | 60,762 |
September 02 2010 | $8.52 | $10.02 | $8.52 | $9.30 | 147,049 |
September 01 2010 | $8.70 | $8.88 | $8.46 | $8.58 | 98,145 |
Daily pricing data for Flotek Industries dates back to 7/23/1999, and may be incomplete.
