The closing price for Flotek Industries (FTK) in 2009 was $8.04, on December 31, 2009. It was down 48.1% for the year. The latest price is $15.87.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2009 | $7.56 | $8.10 | $7.32 | $8.04 | 97,190 |
December 30 2009 | $8.46 | $8.70 | $7.44 | $7.60 | 122,133 |
December 29 2009 | $9.54 | $9.54 | $7.80 | $8.22 | 208,153 |
December 28 2009 | $8.34 | $9.72 | $8.22 | $9.00 | 680,455 |
December 24 2009 | $6.36 | $8.70 | $6.18 | $7.80 | 689,779 |
December 23 2009 | $6.12 | $6.36 | $5.94 | $6.30 | 62,598 |
December 22 2009 | $6.54 | $6.54 | $5.76 | $5.97 | 82,077 |
December 21 2009 | $6.24 | $6.30 | $6.06 | $6.12 | 68,161 |
December 18 2009 | $6.60 | $6.60 | $6.12 | $6.12 | 49,464 |
December 17 2009 | $6.66 | $6.72 | $6.42 | $6.60 | 35,773 |
December 16 2009 | $6.72 | $6.84 | $6.60 | $6.66 | 56,443 |
December 15 2009 | $6.12 | $6.54 | $6.12 | $6.54 | 60,348 |
December 14 2009 | $6.72 | $6.72 | $6.12 | $6.36 | 65,553 |
December 11 2009 | $7.02 | $7.20 | $6.48 | $6.54 | 70,548 |
December 10 2009 | $6.84 | $7.20 | $6.42 | $6.84 | 111,093 |
December 09 2009 | $6.42 | $6.72 | $6.30 | $6.54 | 52,963 |
December 08 2009 | $6.12 | $6.56 | $6.12 | $6.36 | 37,499 |
December 07 2009 | $6.00 | $6.48 | $6.00 | $6.30 | 46,157 |
December 04 2009 | $6.48 | $6.60 | $6.00 | $6.30 | 81,602 |
December 03 2009 | $6.60 | $6.66 | $6.30 | $6.42 | 50,511 |
December 02 2009 | $7.14 | $7.14 | $6.54 | $6.60 | 74,258 |
December 01 2009 | $6.84 | $7.20 | $6.54 | $6.90 | 83,106 |
November 30 2009 | $7.26 | $7.26 | $6.90 | $6.96 | 39,405 |
November 27 2009 | $7.14 | $7.26 | $7.02 | $7.20 | 7,483 |
November 25 2009 | $7.26 | $7.32 | $7.08 | $7.32 | 26,105 |
Daily pricing data for Flotek Industries dates back to 7/23/1999, and may be incomplete.
