Frontline Ltd $2.05

down -0.20


29/8/2014 04:02 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
8/29/20142.122.121.992.053,411,339
8/29/20140.310.310.310.31500
8/28/20142.382.402.182.253,281,722
8/28/20140.330.330.330.3317,000
8/27/20142.572.622.562.58563,048
8/27/20140.300.300.300.300
8/26/20142.592.702.452.561,217,281
8/26/20140.300.300.300.300
8/25/20142.602.612.562.58253,140
8/25/20140.330.330.330.3349,000
8/22/20142.582.622.552.60509,130
8/22/20140.310.330.310.3218,000
8/21/20142.662.702.462.54883,358
8/21/20140.310.310.310.3141,200
8/20/20142.632.732.612.65721,956
8/20/20140.290.360.290.3892,100
8/19/20142.662.672.522.58683,715
8/19/20140.280.280.280.2820,500
8/18/20142.722.752.642.67442,529
8/18/20140.290.300.290.2970,500
8/15/20142.702.772.612.681,017,648
8/15/20140.280.280.280.280
8/14/20142.592.652.522.58815,698
8/14/20140.270.280.270.2812,000
8/13/20142.342.512.342.44518,856
8/13/20140.280.280.280.287,000
8/12/20142.352.372.322.33296,656
8/12/20140.280.280.280.2810,500
8/11/20142.242.412.242.36676,416
8/11/20140.280.280.280.283,000
8/8/20142.242.262.192.20512,881
8/8/20140.280.280.280.282,450
8/7/20142.302.332.202.24684,813
8/7/20140.280.280.280.280
8/6/20142.322.372.312.35291,709
8/6/20140.280.280.280.280
8/5/20142.412.432.352.39332,487
8/5/20140.280.280.280.2813,100
8/4/20142.362.432.322.43411,272
8/1/20142.402.432.292.38639,833
8/1/20140.280.280.280.280
7/31/20142.452.512.412.41621,531
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
Trading Center