$1.26 -0.01 (%) Frontline Ltd - NYSE

Sep. 30, 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
9/29/20141.281.301.241.27333,980
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
9/15/20140.300.300.300.301,000
9/12/20141.591.611.511.56615,316
9/12/20140.300.300.300.300
9/11/20141.591.631.581.59451,490
9/11/20140.300.300.300.300
9/10/20141.571.611.571.60654,949
9/10/20140.310.310.300.304,500
9/9/20141.601.611.571.58565,152
9/9/20140.330.330.300.306,000
9/8/20141.661.691.591.62970,360
9/8/20140.320.320.320.320
9/5/20141.581.691.531.632,170,694
9/5/20140.330.330.330.330
9/4/20141.801.801.511.553,800,311
9/4/20140.330.330.330.33500
9/3/20142.012.011.761.783,080,066
9/3/20140.310.310.310.310
9/2/20142.002.032.002.021,174,772
9/2/20140.310.310.310.310
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
  • Showing 1-100 of 2,229 items
  • 1
  • 2
  • 3
  • ...
  • 23
  • >>
Trading Center