$2.61 -0.01 (%) Frontline Ltd - NYSE

Dec. 19, 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
12/19/20142.652.722.442.613,532,220
12/19/20140.170.180.170.18418,740
12/18/20142.602.642.492.622,457,140
12/18/20140.180.180.180.18191,650
12/17/20142.162.402.062.293,457,163
12/17/20140.190.190.180.18272,200
12/16/20142.532.642.262.295,393,680
12/16/20140.190.190.190.194,000
12/15/20142.552.952.532.879,833,806
12/15/20140.210.210.190.20114,500
12/12/20142.032.341.882.257,106,524
12/12/20140.210.210.210.210
12/11/20141.571.741.511.632,340,860
12/11/20140.210.210.210.21500
12/10/20141.421.461.411.421,393,869
12/10/20140.220.220.200.2130,500
12/9/20141.371.411.361.40827,898
12/9/20140.210.210.210.2152,300
12/8/20141.401.401.331.341,110,895
12/8/20140.220.220.210.2116,111
12/5/20141.371.371.341.35464,103
12/5/20140.220.220.220.222,500
12/4/20141.331.381.331.35645,537
12/4/20140.240.240.220.2221,311
12/3/20141.401.431.331.341,178,942
12/3/20140.240.240.240.245,147
12/2/20141.331.451.331.411,284,863
12/2/20140.230.230.230.232,063
12/1/20141.371.441.351.361,898,902
12/1/20140.230.230.230.230
11/28/20141.211.261.211.24926,255
11/28/20140.250.250.250.250
11/27/20140.260.260.250.2520,147
11/26/20141.221.251.221.22829,235
11/26/20140.260.260.260.26100
11/25/20141.281.291.191.252,224,037
11/25/20140.280.280.260.266,250
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
  • Showing 1-100 of 2,288 items
  • 1
  • 2
  • 3
  • ...
  • 23
  • >>
Trading Center