The closing price for Flotek Industries (FTK) in November 2007 was $221.16, on November 30, 2007. It was down 6.8% for the month. The latest price is $14.42.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
November 30 2007 | $219.84 | $229.74 | $216.24 | $221.16 | 132,116 |
November 29 2007 | $198.00 | $217.38 | $198.00 | $213.42 | 62,100 |
November 28 2007 | $194.10 | $203.76 | $192.30 | $198.66 | 58,517 |
November 27 2007 | $196.38 | $196.74 | $189.90 | $193.86 | 44,639 |
November 26 2007 | $196.20 | $199.62 | $191.58 | $195.42 | 30,500 |
November 23 2007 | $193.92 | $199.44 | $193.92 | $196.32 | 10,301 |
November 21 2007 | $193.62 | $199.74 | $192.30 | $195.54 | 32,993 |
November 20 2007 | $195.90 | $204.00 | $194.52 | $199.62 | 43,339 |
November 19 2007 | $196.86 | $200.04 | $192.12 | $198.30 | 48,166 |
November 16 2007 | $193.02 | $200.52 | $187.62 | $198.60 | 39,847 |
November 15 2007 | $193.62 | $202.20 | $190.62 | $192.96 | 48,617 |
November 14 2007 | $203.40 | $204.00 | $193.92 | $198.96 | 53,322 |
November 13 2007 | $192.00 | $207.84 | $186.00 | $202.68 | 91,056 |
November 12 2007 | $196.92 | $201.18 | $189.00 | $190.50 | 109,348 |
November 09 2007 | $192.12 | $204.18 | $192.12 | $200.64 | 79,479 |
November 08 2007 | $191.70 | $214.08 | $191.70 | $205.20 | 112,310 |
November 07 2007 | $201.00 | $204.00 | $189.42 | $196.80 | 128,547 |
November 06 2007 | $200.52 | $215.34 | $200.40 | $208.86 | 129,159 |
November 05 2007 | $221.70 | $226.14 | $204.66 | $207.00 | 177,810 |
November 02 2007 | $231.00 | $244.02 | $213.00 | $232.38 | 232,990 |
November 01 2007 | $237.36 | $270.00 | $213.60 | $218.70 | 684,756 |
Daily pricing data for Flotek Industries dates back to 7/23/1999, and may be incomplete.
