Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Frontline Plc (NY: FRO )

25.12 +0.25 (+1.01%)
Streaming Delayed Price Updated: 2:11 PM EDT, May 8, 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 (%)
Apr 30, 2020 6.510 6.850 6.333 6.623 5,997,986 +0.06(+0.97%)
Apr 29, 2020 7.055 7.083 6.439 6.559 12,334,169 -0.85(-11.46%)
Apr 28, 2020 7.840 8.017 7.111 7.409 12,057,189 -0.22(-2.88%)
Apr 27, 2020 7.883 8.456 7.409 7.628 20,928,808 +0.13(+1.70%)
Apr 24, 2020 7.486 7.593 7.324 7.501 4,448,138 -0.02(-0.28%)
Apr 23, 2020 7.826 7.869 6.942 7.522 9,298,573 -0.23(-2.92%)
Apr 22, 2020 7.741 7.812 7.409 7.748 7,780,283 +0.19(+2.53%)
Apr 21, 2020 7.925 8.173 7.373 7.557 19,036,348 -0.10(-1.29%)
Apr 20, 2020 7.147 7.847 6.934 7.656 18,803,924 +0.86(+12.71%)
Apr 17, 2020 6.743 6.878 6.673 6.793 4,827,166 +0.19(+2.89%)
Apr 16, 2020 6.305 6.659 6.227 6.602 4,901,364 +0.38(+6.14%)
Apr 15, 2020 6.128 6.478 6.036 6.220 6,361,386 -0.01(-0.11%)
Apr 14, 2020 5.972 6.291 5.944 6.227 5,847,801 +0.00(+0.00%)
Apr 13, 2020 6.524 7.069 6.192 6.227 7,201,451 +0.01(+0.23%)
Apr 09, 2020 5.739 6.414 5.279 6.213 10,127,624 +0.56(+9.89%)
Apr 08, 2020 5.908 6.015 5.555 5.654 4,989,019 -0.09(-1.60%)
Apr 07, 2020 5.703 5.884 5.555 5.746 5,140,310 -0.20(-3.33%)
Apr 06, 2020 5.930 6.000 5.661 5.944 3,816,556 +0.36(+6.46%)
Apr 03, 2020 5.364 5.859 5.173 5.583 10,270,784 -0.38(-6.29%)
Apr 02, 2020 6.489 6.694 4.953 5.958 15,885,044 -1.13(-15.88%)
Apr 01, 2020 6.821 7.529 6.743 7.083 6,329,785 +0.28(+4.16%)
Mar 31, 2020 7.055 7.161 6.701 6.800 7,638,800 -0.66(-8.82%)
Mar 30, 2020 6.899 7.706 6.885 7.458 13,831,135 +0.81(+12.25%)
Mar 27, 2020 5.824 6.920 5.802 6.644 8,062,331 +0.51(+8.30%)
Mar 26, 2020 5.647 6.234 5.562 6.135 4,997,355 +0.67(+12.31%)
Mar 25, 2020 5.427 5.809 5.300 5.463 4,965,734 +0.14(+2.66%)
Mar 24, 2020 5.173 5.328 4.868 5.321 5,636,093 +0.57(+12.07%)
Mar 23, 2020 4.649 4.918 4.415 4.748 3,476,721 +0.23(+5.17%)
Mar 20, 2020 4.798 4.939 4.415 4.514 5,001,276 -0.40(-8.20%)
Mar 19, 2020 4.479 5.024 4.306 4.918 3,937,773 +0.38(+8.42%)
Mar 18, 2020 4.649 5.017 4.387 4.536 5,083,570 -0.74(-14.08%)
Mar 17, 2020 5.753 5.753 5.222 5.279 3,539,733 -0.22(-3.99%)
Mar 16, 2020 5.661 6.071 5.286 5.498 4,858,742 -1.12(-16.90%)
Mar 13, 2020 6.489 6.715 6.064 6.616 5,776,432 +0.27(+4.24%)
Mar 12, 2020 5.647 6.439 5.583 6.347 6,090,456 +0.13(+2.16%)
Mar 11, 2020 6.538 6.754 5.996 6.213 8,894,395 -0.32(-4.87%)
Mar 10, 2020 5.624 6.754 5.610 6.531 10,032,094 +1.41(+27.65%)
Mar 09, 2020 4.961 5.401 4.920 5.116 6,877,598 +0.35(+7.39%)
Mar 06, 2020 4.534 4.798 4.514 4.764 3,238,337 +0.23(+5.07%)
Mar 05, 2020 4.825 4.873 4.500 4.534 2,820,682 -0.64(-12.30%)
Mar 04, 2020 5.231 5.265 5.028 5.170 1,925,362 -0.10(-1.93%)
Mar 03, 2020 5.536 5.712 5.137 5.272 2,723,350 -0.27(-4.88%)
Mar 02, 2020 5.407 5.560 5.231 5.543 2,650,575 +0.00(+0.00%)
Feb 28, 2020 5.042 5.685 5.028 5.543 4,497,706 +0.39(+7.48%)
Feb 27, 2020 4.717 5.353 4.616 5.157 5,760,519 +0.20(+4.10%)
Feb 26, 2020 4.974 5.083 4.879 4.954 4,119,578 +0.11(+2.23%)
Feb 25, 2020 5.042 5.069 4.812 4.846 1,748,428 -0.17(-3.37%)
Feb 24, 2020 5.049 5.096 4.947 5.015 2,440,208 -0.49(-8.86%)
Feb 21, 2020 5.482 5.536 5.401 5.502 1,439,195 -0.03(-0.61%)
Feb 20, 2020 5.665 5.692 5.462 5.536 1,758,302 -0.15(-2.62%)
Feb 19, 2020 5.597 5.712 5.546 5.685 1,736,010 +0.15(+2.69%)
Feb 18, 2020 5.522 5.577 5.455 5.536 1,200,300 +0.00(+0.00%)
Feb 14, 2020 5.577 5.621 5.478 5.536 949,957 -0.01(-0.24%)
Feb 13, 2020 5.590 5.665 5.536 5.549 1,582,865 -0.10(-1.80%)
Feb 12, 2020 5.705 5.854 5.617 5.651 2,640,453 +0.01(+0.24%)
Feb 11, 2020 5.617 5.773 5.617 5.637 2,862,333 +0.19(+3.48%)
Feb 10, 2020 5.313 5.532 5.313 5.448 2,255,028 +0.17(+3.21%)
Feb 07, 2020 5.238 5.390 5.198 5.279 3,478,597 -0.21(-3.82%)
Feb 06, 2020 5.780 5.786 5.455 5.489 2,635,536 -0.45(-7.63%)
Feb 05, 2020 5.922 6.091 5.854 5.942 2,933,580 +0.12(+2.09%)
Feb 04, 2020 5.928 5.956 5.739 5.820 3,545,441 +0.01(+0.12%)
Feb 03, 2020 5.840 5.942 5.773 5.813 2,783,610 -0.12(-1.94%)
Jan 31, 2020 6.307 6.307 5.881 5.928 5,285,570 -0.49(-7.59%)
Jan 30, 2020 6.592 6.612 6.196 6.416 4,704,605 -0.42(-6.14%)
Jan 29, 2020 6.950 6.984 6.835 6.835 2,484,246 -0.10(-1.46%)
Jan 28, 2020 6.964 7.052 6.923 6.937 3,057,789 -0.16(-2.29%)
Jan 27, 2020 6.849 7.160 6.741 7.099 3,852,895 -0.22(-2.96%)
Jan 24, 2020 7.404 7.451 7.126 7.316 4,021,915 -0.32(-4.17%)
Jan 23, 2020 7.587 7.763 7.390 7.634 4,932,042 -0.49(-6.00%)
Jan 22, 2020 8.047 8.196 7.938 8.121 1,641,548 +0.07(+0.84%)
Jan 21, 2020 8.257 8.257 8.047 8.054 1,626,045 -0.32(-3.88%)
Jan 17, 2020 8.196 8.487 8.196 8.378 2,326,502 +0.23(+2.82%)
Jan 16, 2020 8.013 8.284 7.871 8.148 2,369,064 +0.07(+0.92%)
Jan 15, 2020 8.257 8.277 7.905 8.074 4,965,634 -0.32(-3.79%)
Jan 14, 2020 8.554 8.588 8.372 8.392 3,177,053 -0.24(-2.75%)
Jan 13, 2020 8.575 8.669 8.345 8.629 2,776,495 +0.14(+1.59%)
Jan 10, 2020 8.832 8.832 8.487 8.493 2,202,530 -0.40(-4.49%)
Jan 09, 2020 8.744 8.957 8.680 8.893 2,253,666 +0.28(+3.30%)
Jan 08, 2020 8.798 8.957 8.507 8.608 2,727,133 -0.17(-1.93%)
Jan 07, 2020 8.663 8.812 8.615 8.778 1,296,949 +0.05(+0.62%)
Jan 06, 2020 8.771 8.805 8.581 8.724 1,907,817 -0.20(-2.20%)
Jan 03, 2020 8.899 9.021 8.795 8.920 2,150,222 +0.16(+1.85%)
Jan 02, 2020 8.696 8.791 8.696 8.757 1,277,801 +0.05(+0.62%)
Dec 31, 2019 8.554 8.764 8.527 8.703 1,103,924 +0.09(+1.10%)
Dec 30, 2019 8.453 8.676 8.433 8.608 1,777,873 +0.22(+2.58%)
Dec 27, 2019 8.561 8.561 8.361 8.392 1,084,420 -0.17(-1.98%)
Dec 26, 2019 8.527 8.656 8.470 8.561 980,684 +0.12(+1.44%)
Dec 24, 2019 8.412 8.446 8.365 8.439 611,879 +0.03(+0.32%)
Dec 23, 2019 8.257 8.446 8.257 8.412 2,112,252 +0.28(+3.50%)
Dec 20, 2019 8.270 8.351 8.087 8.128 2,050,040 -0.07(-0.83%)
Dec 19, 2019 7.925 8.250 7.925 8.196 3,120,940 +0.31(+3.95%)
Dec 18, 2019 7.675 7.932 7.647 7.884 2,004,077 +0.23(+3.01%)
Dec 17, 2019 7.796 7.796 7.600 7.654 1,428,144 -0.07(-0.96%)
Dec 16, 2019 7.729 7.793 7.702 7.729 1,897,960 +0.07(+0.97%)
Dec 13, 2019 7.532 7.708 7.492 7.654 1,168,792 +0.14(+1.80%)
Dec 12, 2019 7.559 7.681 7.465 7.519 1,245,673 -0.11(-1.42%)
Dec 11, 2019 7.688 7.688 7.568 7.627 1,351,490 -0.15(-1.91%)
Dec 10, 2019 7.776 7.837 7.702 7.776 1,359,444 +0.06(+0.79%)
Dec 09, 2019 7.594 7.735 7.588 7.715 1,483,048 +0.21(+2.77%)
Dec 06, 2019 7.339 7.514 7.339 7.507 1,139,246 +0.32(+4.38%)
Dec 05, 2019 7.172 7.215 7.118 7.192 2,348,394 -0.11(-1.56%)
Dec 04, 2019 7.219 7.407 7.205 7.306 1,177,057 +0.13(+1.78%)
Dec 03, 2019 7.098 7.212 6.950 7.178 2,500,883 -0.07(-0.93%)
Dec 02, 2019 7.433 7.460 7.165 7.246 2,518,655 -0.29(-3.83%)
Nov 29, 2019 7.420 7.554 7.303 7.534 1,790,925 +0.08(+1.08%)
Nov 27, 2019 7.588 7.615 7.261 7.454 3,438,308 -0.10(-1.33%)
Nov 26, 2019 7.608 7.695 7.487 7.554 2,911,588 -0.10(-1.31%)
Nov 25, 2019 7.407 7.682 7.360 7.655 2,343,362 +0.22(+2.98%)
Nov 22, 2019 7.554 7.591 7.407 7.433 1,469,408 +0.04(+0.54%)
Nov 21, 2019 7.360 7.400 7.192 7.393 1,760,505 +0.09(+1.29%)
Nov 20, 2019 7.118 7.470 7.118 7.299 2,557,169 +0.31(+4.41%)
Nov 19, 2019 7.017 7.071 6.903 6.991 1,557,327 -0.01(-0.19%)
Nov 18, 2019 7.078 7.145 6.830 7.004 2,049,582 -0.07(-1.04%)
Nov 15, 2019 6.890 7.108 6.883 7.078 2,374,336 +0.34(+4.98%)
Nov 14, 2019 6.722 6.883 6.709 6.742 1,383,178 +0.08(+1.21%)
Nov 13, 2019 6.709 6.809 6.642 6.662 1,477,143 +0.03(+0.51%)
Nov 12, 2019 6.447 6.709 6.434 6.628 1,116,924 +0.27(+4.22%)
Nov 11, 2019 6.320 6.400 6.279 6.360 585,944 -0.12(-1.86%)
Nov 08, 2019 6.400 6.568 6.373 6.481 933,248 +0.11(+1.68%)
Nov 07, 2019 6.514 6.555 6.300 6.373 1,166,131 -0.03(-0.52%)
Nov 06, 2019 6.642 6.642 6.367 6.407 1,525,376 -0.23(-3.44%)
Nov 05, 2019 6.957 7.011 6.608 6.635 1,796,032 -0.31(-4.44%)
Nov 04, 2019 7.058 7.212 6.917 6.944 1,353,453 -0.13(-1.90%)
Nov 01, 2019 7.031 7.105 7.004 7.078 873,625 +0.09(+1.25%)
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%)
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.