Frontline Ltd $3.69

down -0.04


17/4/2014 06:40 PM  |  NYSE : FRO  
Industries : Transportation / Shipping
Type:
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

FRO historical data

Date Open High Low Close Volume
4/17/20143.713.773.643.69586,775
4/16/20143.333.773.333.731,484,470
4/15/20143.433.433.163.341,480,430
4/14/20143.593.623.453.50930,055
4/11/20143.713.743.603.61957,746
4/10/20143.953.993.753.791,184,300
4/9/20143.904.033.834.02937,477
4/8/20143.893.933.763.87924,737
4/7/20143.943.973.803.931,359,660
4/4/20143.964.133.803.932,278,670
4/3/20144.074.083.903.93985,154
4/2/20144.074.113.914.101,286,280
4/1/20143.924.053.924.03820,548
3/31/20143.783.953.783.931,070,640
3/28/20143.673.833.663.75641,677
3/27/20143.623.693.543.61616,939
3/26/20143.853.883.613.62827,831
3/25/20143.933.963.773.80567,709
3/24/20144.004.043.763.891,160,080
3/21/20143.914.003.853.991,434,040
3/20/20143.943.953.873.91373,956
3/19/20144.014.063.873.93683,301
3/18/20143.924.083.894.041,071,020
3/17/20143.893.943.863.87991,301
3/14/20143.813.863.723.761,436,410
3/13/20143.944.013.883.891,505,270
3/12/20143.973.993.853.92915,805
3/11/20144.124.223.974.021,222,600
3/10/20144.154.184.054.11666,630
3/7/20144.394.434.134.171,219,570
3/6/20144.514.574.334.371,105,350
3/5/20144.504.594.414.471,141,700
3/4/20144.264.464.264.361,701,060
3/3/20144.244.314.094.141,609,760
2/28/20144.294.644.214.412,872,380
2/27/20144.404.404.044.221,728,400
2/26/20144.194.414.184.341,996,300
2/25/20144.134.204.014.201,550,890
2/24/20144.124.174.034.171,744,130
2/21/20143.954.013.873.921,149,650
2/20/20143.713.813.713.77808,118
2/19/20143.893.953.713.731,548,960
2/18/20144.044.083.873.931,332,670
2/14/20143.994.103.914.082,114,170
2/13/20143.863.873.713.821,082,960
2/12/20143.663.893.583.841,688,840
2/11/20143.883.883.473.573,506,900
2/10/20143.994.023.853.861,079,690
2/7/20144.014.103.933.951,320,570
2/6/20143.974.073.954.001,109,290
2/5/20143.923.993.793.95969,760
2/4/20143.904.033.853.941,055,500
2/3/20144.144.193.843.881,683,690
1/31/20144.144.274.124.13917,877
1/30/20144.234.504.184.321,789,730
1/29/20144.104.324.044.101,937,810
1/28/20144.304.454.304.361,210,100
1/27/20144.624.624.164.322,496,000
1/24/20144.904.954.514.672,967,570
1/23/20145.035.074.885.043,048,420
1/22/20145.045.044.774.833,076,040
1/21/20145.105.124.785.063,859,570
1/17/20144.954.974.564.683,173,180
1/16/20144.835.084.794.843,742,510
1/15/20144.514.864.464.772,630,900
1/14/20144.604.644.224.422,611,470
1/13/20144.694.804.514.602,140,180
1/10/20144.794.804.364.593,868,290
1/9/20145.165.184.784.917,559,200
1/8/20144.494.784.404.614,371,380
1/7/20144.324.544.234.363,859,990
1/6/20144.014.253.904.143,429,670
1/3/20143.713.933.683.801,963,860
1/2/20143.743.763.563.591,388,290
12/31/20133.603.853.583.741,332,370
12/30/20133.923.943.633.691,721,610
12/27/20133.934.053.733.862,299,720
12/26/20133.873.933.723.851,836,350
12/24/20133.773.953.733.781,379,750
12/23/20133.513.753.513.731,548,260
12/20/20133.583.813.513.582,026,090
12/19/20133.453.653.433.631,883,170
12/18/20133.293.313.233.30640,781
12/17/20133.253.333.183.31853,397
12/16/20133.413.413.303.31730,911
12/13/20133.313.453.283.40983,149
12/12/20133.163.453.153.331,520,620
12/11/20133.203.273.153.17716,524
12/10/20133.263.293.083.151,278,620
12/9/20133.243.353.203.28980,349
12/6/20133.503.533.243.312,280,640
12/5/20133.673.853.553.562,314,440
12/4/20133.533.793.443.782,148,240
12/3/20133.533.533.313.503,299,330
12/2/20133.283.473.203.325,073,730
11/29/20133.073.222.943.005,576,570
11/27/20132.642.742.472.733,522,140
11/26/20132.402.412.342.35518,026
11/25/20132.432.452.352.39547,708
11/22/20132.412.432.352.38575,985
Trading Center