Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Frontline Plc (NY: FRO )

24.75 +0.02 (+0.06%)
Streaming Delayed Price Updated: 1:25 PM EDT, May 6, 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 (%)
Oct 31, 2019 7.091 7.111 6.930 6.991 1,100,463 -0.14(-1.98%)
Oct 30, 2019 7.125 7.192 7.048 7.131 1,360,943 +0.05(+0.66%)
Oct 29, 2019 6.970 7.145 6.883 7.085 2,279,799 +0.14(+2.03%)
Oct 28, 2019 6.957 7.111 6.903 6.944 1,484,120 +0.03(+0.39%)
Oct 25, 2019 6.977 7.074 6.897 6.917 1,498,623 -0.12(-1.72%)
Oct 24, 2019 7.366 7.380 6.588 7.038 3,562,160 -0.19(-2.60%)
Oct 23, 2019 7.058 7.373 7.024 7.225 2,045,745 +0.17(+2.47%)
Oct 22, 2019 7.172 7.192 7.034 7.051 1,162,163 -0.03(-0.38%)
Oct 21, 2019 7.246 7.252 6.917 7.078 1,848,250 -0.09(-1.22%)
Oct 18, 2019 7.286 7.286 7.158 7.165 2,269,251 -0.11(-1.48%)
Oct 17, 2019 7.131 7.360 7.031 7.272 2,895,975 +0.18(+2.55%)
Oct 16, 2019 7.038 7.339 7.011 7.091 2,096,889 -0.13(-1.77%)
Oct 15, 2019 7.427 7.494 6.964 7.219 8,085,470 -0.64(-8.11%)
Oct 14, 2019 7.715 7.916 7.635 7.856 3,168,719 +0.19(+2.45%)
Oct 11, 2019 7.916 7.984 7.628 7.668 6,162,930 +0.16(+2.14%)
Oct 10, 2019 7.091 7.625 7.051 7.507 6,638,826 -0.01(-0.09%)
Oct 09, 2019 7.856 7.990 7.279 7.514 5,303,740 -0.07(-0.97%)
Oct 08, 2019 7.299 7.735 7.232 7.588 3,795,192 +0.14(+1.89%)
Oct 07, 2019 7.219 7.467 7.127 7.447 4,769,444 +0.55(+7.98%)
Oct 04, 2019 6.541 6.917 6.471 6.897 5,595,468 +0.56(+8.78%)
Oct 03, 2019 6.300 6.340 6.159 6.340 1,070,363 +0.04(+0.64%)
Oct 02, 2019 6.293 6.340 6.145 6.300 1,666,841 -0.01(-0.21%)
Oct 01, 2019 6.340 6.434 6.300 6.313 2,552,712 +0.21(+3.41%)
Sep 30, 2019 6.112 6.139 6.058 6.105 1,683,921 -0.01(-0.22%)
Sep 27, 2019 6.186 6.273 6.105 6.118 1,430,951 -0.08(-1.30%)
Sep 26, 2019 6.300 6.313 6.192 6.199 2,003,821 +0.21(+3.59%)
Sep 25, 2019 5.770 6.011 5.743 5.984 1,239,007 +0.12(+2.06%)
Sep 24, 2019 6.071 6.071 5.840 5.864 980,605 -0.17(-2.78%)
Sep 23, 2019 6.065 6.082 5.998 6.031 977,335 -0.01(-0.22%)
Sep 20, 2019 6.051 6.145 5.974 6.045 1,535,292 +0.13(+2.27%)
Sep 19, 2019 6.098 6.145 5.890 5.910 973,418 -0.03(-0.45%)
Sep 18, 2019 6.018 6.072 5.890 5.937 1,186,597 +0.05(+0.80%)
Sep 17, 2019 5.971 5.971 5.783 5.890 1,090,497 -0.15(-2.55%)
Sep 16, 2019 6.293 6.373 5.840 6.045 2,104,438 -0.12(-1.96%)
Sep 13, 2019 6.105 6.424 6.078 6.165 3,089,514 +0.32(+5.39%)
Sep 12, 2019 5.770 5.897 5.716 5.850 703,803 -0.01(-0.11%)
Sep 11, 2019 6.004 6.004 5.823 5.857 706,188 -0.08(-1.36%)
Sep 10, 2019 5.957 6.071 5.910 5.937 1,061,891 -0.13(-2.21%)
Sep 09, 2019 5.998 6.078 5.924 6.071 1,387,972 +0.37(+6.47%)
Sep 06, 2019 5.817 5.837 5.682 5.702 1,435,870 +0.24(+4.42%)
Sep 05, 2019 5.528 5.568 5.441 5.461 792,729 -0.03(-0.61%)
Sep 04, 2019 5.528 5.535 5.468 5.495 703,759 +0.03(+0.61%)
Sep 03, 2019 5.495 5.582 5.427 5.461 1,610,868 -0.25(-4.35%)
Aug 30, 2019 5.770 5.847 5.662 5.709 781,210 -0.12(-2.07%)
Aug 29, 2019 5.776 5.837 5.709 5.830 820,255 +0.13(+2.24%)
Aug 28, 2019 5.588 5.723 5.535 5.702 1,130,387 +0.34(+6.25%)
Aug 27, 2019 5.548 5.615 5.233 5.367 1,103,654 -0.13(-2.32%)
Aug 26, 2019 5.515 5.562 5.401 5.495 928,906 +0.18(+3.41%)
Aug 23, 2019 5.401 5.488 5.313 5.313 785,234 +0.05(+1.02%)
Aug 22, 2019 5.360 5.380 5.226 5.260 570,706 -0.11(-2.00%)
Aug 21, 2019 5.367 5.401 5.313 5.367 646,638 +0.10(+1.91%)
Aug 20, 2019 5.394 5.394 5.213 5.266 1,473,789 +0.10(+1.95%)
Aug 19, 2019 4.971 5.307 4.971 5.166 2,229,018 +0.46(+9.84%)
Aug 16, 2019 4.555 4.723 4.515 4.703 970,066 +0.38(+8.85%)
Aug 15, 2019 4.277 4.344 4.247 4.320 347,411 -0.04(-0.92%)
Aug 14, 2019 4.522 4.542 4.334 4.361 1,074,705 -0.46(-9.47%)
Aug 13, 2019 4.649 4.837 4.629 4.817 557,391 +0.18(+3.91%)
Aug 12, 2019 4.730 4.730 4.602 4.636 562,590 -0.17(-3.63%)
Aug 09, 2019 4.857 4.871 4.736 4.810 856,782 -0.01(-0.28%)
Aug 08, 2019 4.924 4.951 4.797 4.824 1,047,255 +0.13(+2.86%)
Aug 07, 2019 4.804 4.824 4.602 4.689 718,649 -0.05(-0.99%)
Aug 06, 2019 4.830 4.830 4.679 4.736 540,082 +0.20(+4.44%)
Aug 05, 2019 4.643 4.649 4.448 4.535 808,007 -0.34(-7.02%)
Aug 02, 2019 4.938 5.005 4.817 4.877 478,772 -0.04(-0.82%)
Aug 01, 2019 5.038 5.132 4.887 4.918 872,048 -0.03(-0.54%)
Jul 31, 2019 4.985 5.119 4.924 4.944 744,051 -0.07(-1.47%)
Jul 30, 2019 5.058 5.058 4.965 5.018 795,607 -0.09(-1.84%)
Jul 29, 2019 5.354 5.354 5.092 5.112 793,470 -0.29(-5.34%)
Jul 26, 2019 5.394 5.464 5.394 5.401 350,881 +0.00(+0.00%)
Jul 25, 2019 5.521 5.521 5.387 5.401 644,224 -0.05(-0.98%)
Jul 24, 2019 5.273 5.464 5.273 5.454 719,613 +0.07(+1.37%)
Jul 23, 2019 5.367 5.407 5.276 5.380 651,001 +0.06(+1.13%)
Jul 22, 2019 5.354 5.421 5.290 5.320 686,111 +0.10(+1.93%)
Jul 19, 2019 5.233 5.300 5.183 5.219 757,957 +0.03(+0.65%)
Jul 18, 2019 5.260 5.306 5.072 5.186 1,057,549 -0.25(-4.57%)
Jul 17, 2019 5.468 5.481 5.407 5.434 908,578 -0.15(-2.64%)
Jul 16, 2019 5.374 5.629 5.360 5.582 1,074,486 +0.24(+4.52%)
Jul 15, 2019 5.488 5.488 5.307 5.340 514,673 -0.05(-1.00%)
Jul 12, 2019 5.434 5.461 5.374 5.394 844,410 -0.05(-0.86%)
Jul 11, 2019 5.488 5.521 5.394 5.441 725,321 -0.04(-0.73%)
Jul 10, 2019 5.488 5.528 5.458 5.481 959,360 +0.09(+1.62%)
Jul 09, 2019 5.548 5.562 5.370 5.394 2,103,356 -0.34(-5.85%)
Jul 08, 2019 5.380 5.823 5.347 5.729 2,998,459 +0.34(+6.35%)
Jul 05, 2019 5.266 5.401 5.253 5.387 1,761,114 +0.07(+1.26%)
Jul 03, 2019 5.380 5.387 5.293 5.320 641,692 -0.05(-0.87%)
Jul 02, 2019 5.461 5.488 5.334 5.367 1,339,154 -0.07(-1.36%)
Jul 01, 2019 5.528 5.548 5.360 5.441 2,013,444 +0.07(+1.37%)
Jun 28, 2019 5.407 5.508 5.340 5.367 16,134,279 -0.09(-1.72%)
Jun 27, 2019 5.434 5.562 5.387 5.461 1,824,532 +0.21(+4.09%)
Jun 26, 2019 5.320 5.401 5.206 5.246 1,306,730 -0.03(-0.64%)
Jun 25, 2019 5.387 5.387 5.260 5.280 1,345,890 -0.10(-1.87%)
Jun 24, 2019 5.629 5.649 5.340 5.380 1,697,061 -0.22(-3.95%)
Jun 21, 2019 5.528 5.713 5.528 5.602 2,150,899 +0.21(+3.99%)
Jun 20, 2019 5.461 5.521 5.364 5.387 1,856,713 +0.19(+3.75%)
Jun 19, 2019 5.139 5.206 5.072 5.193 659,907 +0.03(+0.65%)
Jun 18, 2019 5.146 5.283 5.126 5.159 765,299 +0.05(+1.05%)
Jun 17, 2019 5.058 5.152 5.025 5.105 1,209,684 +0.01(+0.13%)
Jun 14, 2019 5.199 5.199 5.079 5.099 989,294 -0.26(-4.88%)
Jun 13, 2019 5.213 5.478 5.173 5.360 2,013,586 +0.52(+10.66%)
Jun 12, 2019 5.011 5.011 4.837 4.844 1,443,930 -0.36(-6.84%)
Jun 11, 2019 5.253 5.253 5.112 5.199 766,902 +0.05(+1.04%)
Jun 10, 2019 5.246 5.260 5.126 5.146 914,990 -0.09(-1.79%)
Jun 07, 2019 5.293 5.317 5.213 5.240 825,480 +0.03(+0.51%)
Jun 06, 2019 5.327 5.340 5.132 5.213 745,153 -0.18(-3.36%)
Jun 05, 2019 5.327 5.407 5.260 5.394 1,012,237 +0.15(+2.81%)
Jun 04, 2019 5.320 5.344 5.193 5.246 1,115,520 +0.05(+0.90%)
Jun 03, 2019 5.233 5.300 5.162 5.199 680,062 -0.06(-1.15%)
May 31, 2019 5.112 5.327 5.099 5.260 951,284 -0.03(-0.51%)
May 30, 2019 5.387 5.387 5.246 5.287 826,778 -0.11(-2.11%)
May 29, 2019 5.434 5.441 5.260 5.401 1,744,284 -0.23(-4.17%)
May 28, 2019 5.729 5.749 5.622 5.635 887,926 -0.10(-1.75%)
May 24, 2019 5.823 5.850 5.709 5.736 1,585,971 +0.07(+1.18%)
May 23, 2019 5.783 5.796 5.528 5.669 1,160,452 -0.20(-3.43%)
May 22, 2019 6.025 6.112 5.830 5.870 1,011,283 -0.23(-3.74%)
May 21, 2019 6.179 6.273 6.071 6.098 1,084,485 -0.15(-2.47%)
May 20, 2019 6.058 6.403 6.051 6.253 1,773,360 +0.21(+3.44%)
May 17, 2019 6.172 6.219 6.004 6.045 976,326 -0.17(-2.70%)
May 16, 2019 6.051 6.253 5.944 6.212 2,214,982 +0.18(+3.00%)
May 15, 2019 5.723 6.118 5.702 6.031 2,412,943 +0.35(+6.14%)
May 14, 2019 5.307 5.689 5.300 5.682 1,826,639 +0.58(+11.45%)
May 13, 2019 5.206 5.266 5.085 5.099 817,186 -0.20(-3.80%)
May 10, 2019 5.347 5.387 5.280 5.300 553,152 -0.01(-0.25%)
May 09, 2019 5.340 5.360 5.199 5.313 529,833 +0.01(+0.13%)
May 08, 2019 5.347 5.404 5.297 5.307 530,774 +0.06(+1.15%)
May 07, 2019 5.300 5.327 5.193 5.246 414,856 -0.10(-1.88%)
May 06, 2019 5.360 5.387 5.327 5.347 687,058 -0.18(-3.28%)
May 03, 2019 5.367 5.535 5.367 5.528 674,037 +0.17(+3.13%)
May 02, 2019 5.340 5.441 5.320 5.360 456,087 -0.05(-0.87%)
May 01, 2019 5.521 5.535 5.394 5.407 395,881 -0.09(-1.59%)
Apr 30, 2019 5.528 5.568 5.481 5.495 718,629 -0.02(-0.37%)
Apr 29, 2019 5.300 5.555 5.300 5.515 718,556 +0.12(+2.24%)
Apr 26, 2019 5.307 5.407 5.263 5.394 504,708 -0.03(-0.62%)
Apr 25, 2019 5.427 5.434 5.334 5.427 464,771 +0.02(+0.37%)
Apr 24, 2019 5.521 5.521 5.401 5.407 577,605 +0.03(+0.50%)
Apr 23, 2019 5.461 5.495 5.367 5.380 522,021 -0.08(-1.47%)
Apr 22, 2019 5.213 5.528 5.199 5.461 890,992 +0.25(+4.90%)
Apr 18, 2019 5.233 5.266 5.173 5.206 352,371 -0.03(-0.64%)
Apr 17, 2019 5.293 5.327 5.199 5.240 476,255 +0.00(+0.00%)
Apr 16, 2019 5.226 5.287 5.188 5.240 513,057 +0.01(+0.26%)
Apr 15, 2019 5.253 5.253 5.213 5.226 438,454 -0.08(-1.52%)
Apr 12, 2019 5.280 5.367 5.253 5.307 637,667 -0.01(-0.25%)
Apr 11, 2019 5.166 5.397 5.120 5.320 880,036 -0.05(-0.87%)
Apr 10, 2019 5.173 5.387 5.166 5.367 1,240,905 +0.32(+6.24%)
Apr 09, 2019 5.132 5.166 5.025 5.052 1,005,680 -0.17(-3.21%)
Apr 08, 2019 5.045 5.223 5.032 5.219 3,398,184 +0.61(+13.25%)
Apr 05, 2019 4.669 4.730 4.592 4.609 1,162,499 +0.02(+0.44%)
Apr 04, 2019 4.555 4.609 4.532 4.589 288,499 +0.04(+0.88%)
Apr 03, 2019 4.589 4.629 4.522 4.549 296,657 +0.01(+0.15%)
Apr 02, 2019 4.495 4.549 4.448 4.542 394,638 -0.03(-0.59%)
Apr 01, 2019 4.455 4.575 4.435 4.569 639,678 +0.23(+5.42%)
Mar 29, 2019 4.327 4.341 4.233 4.334 766,453 +0.10(+2.38%)
Mar 28, 2019 4.287 4.341 4.206 4.233 717,774 -0.18(-4.10%)
Mar 27, 2019 4.374 4.435 4.327 4.414 398,649 -0.03(-0.60%)
Mar 26, 2019 4.448 4.478 4.388 4.441 630,586 +0.03(+0.76%)
Mar 25, 2019 4.522 4.528 4.381 4.408 535,158 -0.19(-4.23%)
Mar 22, 2019 4.683 4.689 4.515 4.602 1,028,049 -0.09(-1.86%)
Mar 21, 2019 4.589 4.710 4.582 4.689 750,759 +0.18(+4.02%)
Mar 20, 2019 4.508 4.549 4.414 4.508 693,457 +0.01(+0.15%)
Mar 19, 2019 4.562 4.569 4.488 4.502 503,595 -0.03(-0.74%)
Mar 18, 2019 4.401 4.542 4.394 4.535 540,549 +0.17(+4.00%)
Mar 15, 2019 4.294 4.435 4.250 4.361 1,185,006 +0.11(+2.52%)
Mar 14, 2019 4.327 4.364 4.243 4.253 459,387 -0.13(-2.91%)
Mar 13, 2019 4.320 4.398 4.307 4.381 589,099 +0.04(+0.93%)
Mar 12, 2019 4.267 4.361 4.267 4.341 484,010 +0.18(+4.35%)
Mar 11, 2019 4.193 4.213 4.139 4.159 548,659 -0.09(-2.05%)
Mar 08, 2019 4.166 4.267 4.139 4.247 483,691 -0.01(-0.16%)
Mar 07, 2019 4.300 4.341 4.247 4.253 566,270 -0.15(-3.35%)
Mar 06, 2019 4.528 4.528 4.361 4.401 535,017 -0.13(-2.81%)
Mar 05, 2019 4.481 4.542 4.455 4.528 558,016 +0.06(+1.35%)
Mar 04, 2019 4.488 4.508 4.428 4.468 572,365 +0.06(+1.37%)
Mar 01, 2019 4.441 4.475 4.317 4.408 479,517 +0.10(+2.34%)
Feb 28, 2019 4.307 4.388 4.247 4.307 959,766 +0.08(+1.90%)
Feb 27, 2019 4.159 4.253 4.113 4.227 1,068,748 +0.23(+5.70%)
Feb 26, 2019 4.045 4.066 3.941 3.998 918,208 +0.09(+2.41%)
Feb 25, 2019 4.032 4.059 3.905 3.905 920,467 -0.16(-3.96%)
Feb 22, 2019 3.992 4.082 3.951 4.066 683,577 +0.21(+5.58%)
Feb 21, 2019 3.831 3.884 3.817 3.851 254,655 +0.01(+0.35%)
Feb 20, 2019 3.878 3.911 3.827 3.837 292,836 -0.10(-2.56%)
Feb 19, 2019 3.925 3.951 3.858 3.938 347,689 +0.01(+0.34%)
Feb 15, 2019 3.871 3.965 3.871 3.925 662,709 +0.11(+2.81%)
Feb 14, 2019 3.744 3.864 3.720 3.817 1,396,807 +0.13(+3.64%)
Feb 13, 2019 3.629 3.697 3.628 3.683 349,581 +0.00(+0.00%)
Feb 12, 2019 3.690 3.750 3.603 3.683 901,516 +0.31(+9.14%)
Feb 11, 2019 3.247 3.381 3.234 3.375 630,453 +0.09(+2.65%)
Feb 08, 2019 3.348 3.361 3.274 3.287 459,693 -0.08(-2.39%)
Feb 07, 2019 3.401 3.442 3.328 3.368 586,044 -0.15(-4.20%)
Feb 06, 2019 3.515 3.556 3.482 3.515 311,006 -0.06(-1.69%)
Feb 05, 2019 3.482 3.623 3.482 3.576 857,181 +0.16(+4.72%)
Feb 04, 2019 3.361 3.435 3.361 3.415 375,027 +0.01(+0.39%)
Feb 01, 2019 3.408 3.428 3.354 3.401 589,671 -0.05(-1.55%)
Jan 31, 2019 3.502 3.502 3.428 3.455 703,700 -0.13(-3.56%)
Jan 30, 2019 3.529 3.616 3.495 3.583 377,374 +0.09(+2.50%)
Jan 29, 2019 3.475 3.522 3.435 3.495 480,811 +0.00(+0.00%)
Jan 28, 2019 3.556 3.569 3.462 3.495 751,324 -0.17(-4.58%)
Jan 25, 2019 3.744 3.757 3.623 3.663 621,271 -0.09(-2.33%)
Jan 24, 2019 3.790 3.868 3.744 3.750 683,182 -0.04(-1.06%)
Jan 23, 2019 3.777 3.831 3.764 3.790 426,255 +0.01(+0.18%)
Jan 22, 2019 3.817 3.864 3.777 3.784 376,416 -0.11(-2.76%)
Jan 18, 2019 3.797 3.898 3.797 3.891 741,710 +0.13(+3.39%)
Jan 17, 2019 3.757 3.804 3.737 3.764 463,883 +0.03(+0.72%)
Jan 16, 2019 3.784 3.804 3.700 3.737 354,364 -0.06(-1.59%)
Jan 15, 2019 3.884 3.918 3.771 3.797 572,990 +0.12(+3.28%)
Jan 14, 2019 3.676 3.723 3.650 3.676 559,426 -0.09(-2.32%)
Jan 11, 2019 3.784 3.790 3.723 3.764 697,439 -0.13(-3.44%)
Jan 10, 2019 3.998 4.000 3.868 3.898 863,905 -0.29(-6.89%)
Jan 09, 2019 4.267 4.320 4.136 4.186 649,222 +0.07(+1.63%)
Jan 08, 2019 4.005 4.139 3.985 4.119 662,660 +0.08(+1.99%)
Jan 07, 2019 3.925 4.066 3.898 4.039 482,925 +0.05(+1.18%)
Jan 04, 2019 3.864 4.025 3.851 3.992 468,189 +0.17(+4.57%)
Jan 03, 2019 3.817 3.918 3.777 3.817 422,752 +0.03(+0.89%)
Jan 02, 2019 3.663 3.831 3.643 3.784 458,839 +0.07(+1.99%)
Dec 31, 2018 3.757 3.770 3.683 3.710 359,824 -0.02(-0.54%)
Dec 28, 2018 3.851 3.851 3.676 3.730 568,505 -0.08(-2.11%)
Dec 27, 2018 3.797 3.817 3.647 3.811 585,858 -0.11(-2.91%)
Dec 26, 2018 3.757 3.935 3.690 3.925 623,304 +0.19(+5.03%)
Dec 24, 2018 3.690 3.790 3.683 3.737 280,228 +0.01(+0.36%)
Dec 21, 2018 3.683 3.817 3.683 3.723 845,155 +0.03(+0.73%)
Dec 20, 2018 3.750 3.824 3.690 3.697 916,973 -0.23(-5.81%)
Dec 19, 2018 3.978 4.066 3.878 3.925 638,471 -0.06(-1.52%)
Dec 18, 2018 4.032 4.066 3.985 3.985 786,853 -0.11(-2.62%)
Dec 17, 2018 4.267 4.307 4.066 4.092 1,195,031 -0.42(-9.23%)
Dec 14, 2018 4.381 4.545 4.347 4.508 1,380,868 -0.03(-0.59%)
Dec 13, 2018 4.461 4.562 4.461 4.535 496,185 -0.01(-0.30%)
Dec 12, 2018 4.481 4.616 4.475 4.549 528,696 +0.25(+5.94%)
Dec 11, 2018 4.274 4.351 4.247 4.294 924,901 -0.16(-3.61%)
Dec 10, 2018 4.428 4.502 4.388 4.455 776,304 -0.18(-3.91%)
Dec 07, 2018 4.663 4.757 4.616 4.636 629,320 +0.04(+0.88%)
Dec 06, 2018 4.549 4.602 4.388 4.596 880,024 -0.05(-1.01%)
Dec 04, 2018 4.871 4.891 4.629 4.643 691,030 -0.18(-3.76%)
Dec 03, 2018 4.931 4.944 4.783 4.824 702,864 -0.05(-0.96%)
Nov 30, 2018 4.904 5.018 4.844 4.871 1,172,784 -0.58(-10.59%)
Nov 29, 2018 5.253 5.588 5.219 5.448 2,379,799 +0.46(+9.29%)
Nov 28, 2018 4.837 4.998 4.797 4.985 1,125,770 +0.17(+3.48%)
Nov 27, 2018 4.676 4.918 4.676 4.817 2,186,911 +0.54(+12.72%)
Nov 26, 2018 4.320 4.341 4.180 4.274 958,271 +0.00(+0.00%)
Nov 23, 2018 4.200 4.320 4.193 4.274 337,615 +0.00(+0.00%)
Nov 21, 2018 4.274 4.274 4.274 0 +0.28(+6.88%)
Nov 20, 2018 4.173 4.180 3.978 3.998 983,581 -0.40(-9.15%)
Nov 19, 2018 4.361 4.414 4.247 4.401 682,611 +0.09(+2.02%)
Nov 16, 2018 4.307 4.341 4.139 4.314 1,119,868 +0.13(+3.21%)
Nov 15, 2018 4.159 4.227 4.133 4.180 531,032 +0.20(+5.06%)
Nov 14, 2018 3.992 4.032 3.945 3.978 553,916 -0.07(-1.66%)
Nov 13, 2018 4.119 4.159 4.032 4.045 603,836 -0.06(-1.47%)
Nov 12, 2018 4.267 4.267 4.106 4.106 887,123 -0.40(-8.93%)
Nov 09, 2018 4.475 4.528 4.401 4.508 497,404 -0.05(-1.03%)
Nov 08, 2018 4.616 4.622 4.542 4.555 589,750 -0.22(-4.63%)
Nov 07, 2018 4.824 4.837 4.743 4.777 661,093 -0.12(-2.47%)
Nov 06, 2018 4.810 4.911 4.743 4.897 606,650 -0.07(-1.35%)
Nov 05, 2018 5.018 5.025 4.931 4.965 652,929 +0.04(+0.82%)
Nov 02, 2018 4.918 4.951 4.854 4.924 506,199 +0.01(+0.27%)
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.