$1.33 -0.02 (%) Frontline Ltd - NYSE

Nov. 24, 2014 | 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
11/24/20141.371.381.331.33900,099
11/24/20140.280.280.280.2814,000
11/21/20141.381.381.321.351,161,425
11/21/20140.270.270.260.2616,460
11/20/20141.311.321.271.31529,820
11/20/20140.260.270.250.26114,113
11/19/20141.301.311.261.30506,675
11/19/20140.250.250.250.25300
11/18/20141.351.381.301.31982,098
11/18/20140.250.250.250.250
11/17/20141.301.331.301.32652,273
11/17/20140.250.260.250.2610,000
11/14/20141.311.311.271.31892,632
11/14/20140.250.250.250.250
11/13/20141.331.351.301.30508,963
11/13/20140.250.250.250.2518,500
11/12/20141.351.351.291.33529,999
11/12/20140.260.260.240.247,900
11/11/20141.381.391.321.34648,511
11/11/20140.230.230.220.2220,000
11/10/20141.431.431.361.38430,279
11/10/20140.230.230.230.231,500
11/7/20141.411.421.381.40640,813
11/7/20140.240.240.230.2311,000
11/6/20141.401.401.351.40564,212
11/6/20140.220.270.210.2710,500
11/5/20141.421.431.371.39378,273
11/5/20140.230.230.230.230
11/4/20141.411.441.341.39671,859
11/4/20140.260.260.260.261,000
11/3/20141.461.481.421.43977,645
11/3/20140.210.210.210.210
10/31/20141.411.431.391.41856,382
10/31/20140.230.230.230.230
10/30/20141.421.441.371.40729,519
10/30/20140.230.230.230.236,000
10/29/20141.491.501.381.391,295,341
10/29/20140.230.230.230.234,626
10/28/20141.601.711.451.472,135,401
10/28/20140.240.240.240.24400
10/27/20141.601.611.481.49795,768
10/27/20140.230.230.220.2346,500
10/24/20141.661.671.561.61486,652
10/24/20140.230.230.220.229,400
10/23/20141.711.721.641.66312,111
10/23/20140.230.230.230.232,300
10/22/20141.731.771.651.65908,169
10/22/20140.230.230.230.230
10/21/20141.671.741.671.72488,059
10/21/20140.240.240.240.2420,800
10/20/20141.621.731.601.65550,013
10/20/20140.230.240.230.243,700
10/17/20141.641.791.581.611,819,632
10/17/20140.230.230.230.232,000
10/16/20141.441.661.441.562,059,751
10/16/20140.240.240.240.241,600
10/15/20141.361.491.321.48744,345
10/15/20140.240.240.240.24500
10/14/20141.351.451.351.39545,178
10/14/20140.230.230.230.230
10/13/20141.421.441.321.35556,673
10/10/20141.391.451.351.37484,105
10/10/20140.250.250.250.250
10/9/20141.401.481.391.45895,982
10/9/20140.250.250.250.250
10/8/20141.311.391.281.38988,260
10/8/20140.260.260.260.261,000
10/7/20141.351.381.291.30619,077
10/7/20140.270.270.270.27500
10/6/20141.411.421.371.38307,523
10/6/20140.240.240.200.2449,000
10/3/20141.451.451.401.41484,207
10/3/20140.280.280.280.288,000
10/2/20141.471.491.431.461,046,363
10/2/20140.280.280.260.2612,000
10/1/20141.381.481.341.442,376,084
10/1/20140.280.280.280.28900
9/30/20141.301.301.241.26545,336
9/30/20140.270.270.270.270
9/29/20141.281.301.241.27334,380
9/29/20140.280.280.280.282,071
9/26/20141.201.251.181.25962,245
9/26/20140.260.260.260.260
9/25/20141.281.291.191.19550,129
9/25/20140.260.260.260.262,500
9/24/20141.281.291.261.26304,112
9/24/20140.260.270.250.2625,000
9/23/20141.261.281.241.25571,192
9/23/20140.280.280.280.2827,830
9/22/20141.361.361.261.29957,910
9/22/20140.290.290.280.2823,165
9/19/20141.431.451.321.391,469,285
9/19/20140.290.290.280.2811,000
9/18/20141.471.471.401.42594,311
9/18/20140.290.290.290.290
9/17/20141.531.551.421.461,245,050
9/17/20140.290.290.290.292,000
9/16/20141.501.611.501.561,107,339
9/16/20140.290.290.290.293,000
9/15/20141.531.561.481.49817,539
  • Showing 1-100 of 2,269 items
  • 1
  • 2
  • 3
  • ...
  • 23
  • >>
Trading Center