$2.81 -0.04 (%) Frontline Ltd - NYSE

Apr. 17, 2015 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

FRO historical data

Date Open High Low Close Volume
4/17/20152.782.872.762.812,573,379
4/17/20150.260.260.260.2610,500
4/16/20152.962.962.742.853,913,445
4/16/20150.280.280.260.2639,200
4/15/20153.073.122.902.935,849,185
4/15/20150.250.270.250.2650,398
4/14/20152.873.082.842.976,074,512
4/14/20150.270.280.230.24115,000
4/13/20152.872.942.702.839,029,195
4/13/20150.290.290.290.2917,500
4/10/20152.402.672.402.635,802,238
4/10/20150.260.300.260.28156,680
4/9/20152.342.392.262.311,842,440
4/9/20150.250.270.240.2658,500
4/8/20152.332.412.202.322,997,811
4/8/20150.230.230.230.2329,200
4/7/20152.262.352.222.261,633,310
4/7/20150.220.240.220.24186,180
4/6/20152.402.402.202.252,451,358
4/6/20150.220.220.210.21112,000
4/2/20152.212.382.202.381,847,657
4/2/20150.220.240.220.2290,500
4/1/20152.252.282.172.241,235,391
4/1/20150.220.220.210.21250,000
3/31/20152.202.282.192.241,528,338
3/31/20150.190.220.190.22312,947
3/30/20152.352.372.172.232,421,712
3/30/20150.190.190.190.1941,000
3/27/20152.382.422.302.371,885,744
3/27/20150.190.190.180.1935,230
3/26/20152.412.442.352.391,101,903
3/26/20150.200.200.190.1935,250
3/25/20152.472.502.312.311,951,772
3/25/20150.200.200.200.2011,200
3/24/20152.462.482.412.461,218,752
3/24/20150.190.190.190.1916,169
3/23/20152.472.482.382.401,205,674
3/23/20150.200.210.180.19230,073
3/20/20152.552.572.402.402,158,857
3/20/20150.170.170.170.1756,300
3/19/20152.492.602.482.541,407,038
3/19/20150.170.170.170.170
3/18/20152.372.512.362.501,392,599
3/18/20150.190.190.170.1889,000
3/17/20152.482.492.362.391,042,172
3/17/20150.170.190.170.1921,000
3/16/20152.432.532.402.481,928,947
3/16/20150.180.180.180.181,250
3/13/20152.482.502.412.45721,568
3/13/20150.190.190.180.1822,166
3/12/20152.452.522.442.501,113,821
3/12/20150.190.190.180.1880,770
3/11/20152.362.442.362.401,106,780
3/11/20150.190.190.180.18161,700
3/10/20152.452.492.352.351,708,429
3/10/20150.190.190.170.1794,950
3/9/20152.472.562.472.471,127,782
3/9/20150.190.190.190.192,500
3/6/20152.542.562.452.491,421,693
3/6/20150.190.190.190.192,000
3/5/20152.572.642.512.561,173,011
3/5/20150.180.190.180.1917,000
3/4/20152.522.602.512.601,084,309
3/4/20150.190.190.180.1810,500
3/3/20152.522.602.462.581,108,007
3/3/20150.180.180.180.180
3/2/20152.452.572.452.551,458,121
3/2/20150.180.190.180.195,300
2/27/20152.642.682.492.513,266,321
2/27/20150.190.190.190.190
2/26/20152.832.862.662.785,647,079
2/26/20150.190.190.190.1946,200
2/25/20152.432.492.362.432,107,102
2/25/20150.200.200.200.203,950
2/24/20152.482.522.442.452,876,868
2/24/20150.200.200.200.2035,000
2/23/20152.612.682.532.611,374,655
2/23/20150.210.210.200.2045,000
2/20/20152.692.742.562.662,502,345
2/20/20150.240.240.240.248,785
2/19/20152.842.862.722.742,303,868
2/19/20150.210.210.210.210
2/18/20152.752.822.732.821,296,516
2/18/20150.250.270.250.2599,700
2/17/20152.862.882.752.792,927,118
2/17/20150.220.240.220.23220,231
2/13/20152.943.082.922.963,190,632
2/13/20150.160.220.160.20170,200
2/12/20152.812.942.792.891,835,073
2/12/20150.170.170.170.174,500
2/11/20152.762.922.722.911,830,590
2/11/20150.170.170.170.171,500
2/10/20152.852.922.752.801,582,296
2/10/20150.170.170.170.1730,000
2/9/20152.602.922.582.903,949,242
2/9/20150.170.170.170.1754,000
2/6/20152.712.802.552.602,009,128
2/6/20150.170.170.150.155,100
2/5/20152.662.842.622.733,747,150
2/5/20150.170.170.170.170
  • Showing 1-100 of 2,368 items
  • 1
  • 2
  • 3
  • ...
  • 24
  • >>
Trading Center