Frontline Ltd $2.41

down 0.00


31/7/2014 04:00 PM  |  NYSE : FRO  
Industries : Transportation / Shipping
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

FRO historical data

Date Open High Low Close Volume
7/31/20142.452.512.412.41612,117
7/31/20140.280.280.280.28696
7/30/20142.492.542.462.52262,110
7/30/20140.280.280.280.280
7/29/20142.482.522.432.49543,203
7/29/20140.280.280.280.286,060
7/28/20142.562.562.432.44710,635
7/28/20140.280.280.280.281,045
7/25/20142.532.562.492.56483,128
7/25/20140.270.270.270.270
7/24/20142.692.702.542.57504,968
7/24/20140.270.270.270.277,000
7/23/20142.752.752.572.65600,363
7/23/20140.270.270.270.270
7/22/20142.632.712.612.70827,154
7/22/20140.270.270.270.270
7/21/20142.562.632.512.59458,232
7/21/20140.280.280.280.281,000
7/18/20142.502.622.502.58707,566
7/18/20140.280.280.280.285,500
7/17/20142.542.582.442.47664,863
7/17/20140.280.280.280.280
7/16/20142.652.662.552.57598,705
7/16/20140.290.290.280.2937,001
7/15/20142.652.682.582.63656,888
7/15/20140.290.290.290.293,500
7/14/20142.632.762.632.74654,667
7/14/20140.290.290.290.290
7/11/20142.552.732.512.67805,899
7/11/20140.290.290.290.290
7/10/20142.522.542.452.50734,722
7/10/20140.290.290.290.29380
7/9/20142.612.652.552.57574,608
7/9/20140.300.300.290.294,790
7/8/20142.722.732.572.59792,227
7/8/20140.290.290.290.2950
7/7/20142.832.842.702.72691,153
7/7/20140.290.290.290.290
7/4/20140.290.290.290.294,000
7/3/20142.882.892.782.80679,530
7/3/20140.300.300.300.301,900
7/2/20142.973.052.882.92829,640
7/2/20140.290.290.290.290
7/1/20142.883.052.882.952,473,985
6/30/20142.902.942.862.92811,653
6/30/20140.290.290.290.293,000
6/27/20142.862.972.852.941,821,556
6/27/20140.280.280.280.280
6/26/20142.992.992.822.88558,122
6/26/20140.290.290.280.285,000
6/25/20143.013.082.822.911,777,069
6/25/20140.280.280.280.2830,000
6/24/20143.103.162.922.972,351,150
6/24/20140.290.290.290.295,350
6/23/20142.943.122.882.922,653,819
6/23/20140.290.290.290.291,000
6/20/20142.552.992.552.884,839,898
6/20/20140.290.290.290.290
6/19/20142.482.532.462.52914,472
6/19/20140.290.290.290.290
6/18/20142.472.532.442.51738,615
6/18/20140.290.300.290.2927,500
6/17/20142.342.532.332.51986,382
6/17/20140.290.290.290.290
6/16/20142.382.412.312.41530,090
6/16/20140.300.300.300.300
6/13/20142.382.432.372.40462,402
6/13/20140.290.300.290.303,500
6/12/20142.422.432.342.36558,987
6/12/20140.290.290.290.2917,000
6/11/20142.462.482.372.40649,289
6/11/20140.290.290.290.294,000
6/10/20142.572.582.502.51577,534
6/10/20140.300.300.300.30515
6/9/20142.502.542.452.54678,388
6/9/20140.290.290.290.297,000
6/6/20142.512.552.462.491,000,433
6/6/20140.300.300.290.291,700
6/5/20142.402.442.352.44601,222
6/5/20140.290.290.290.2910,000
6/4/20142.342.412.322.38634,476
6/4/20140.290.300.290.303,500
6/3/20142.372.372.262.31559,788
6/3/20140.290.290.290.290
6/2/20142.272.372.232.361,147,201
6/2/20140.290.290.290.290
5/30/20142.402.422.222.261,227,168
5/30/20140.300.300.300.3024,000
5/29/20142.322.442.322.42915,362
5/29/20140.310.310.310.3111,100
5/28/20142.382.382.232.321,733,223
5/28/20140.310.310.310.310
5/27/20142.682.682.362.393,311,533
5/27/20140.310.310.310.313,000
5/26/20140.300.300.300.300
5/23/20142.752.862.752.86509,338
5/23/20140.320.320.310.3249,000
5/22/20142.732.852.732.75543,302
5/22/20140.290.290.290.290
5/21/20142.832.852.742.79464,037
Trading Center