$2.31 -0.12 (%) Frontline Ltd - NYSE

Jan. 30, 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
1/30/20152.362.442.292.313,346,049
1/30/20150.170.170.170.1741,000
1/29/20152.832.842.352.438,273,419
1/29/20150.180.180.180.180
1/28/20153.113.202.962.993,571,975
1/28/20150.180.180.180.18500
1/27/20153.273.403.103.123,884,840
1/27/20150.170.170.170.170
1/26/20153.193.273.103.263,829,509
1/26/20150.170.170.160.179,750
1/23/20153.123.172.953.074,287,839
1/23/20150.180.180.180.180
1/22/20153.023.192.923.035,860,577
1/22/20150.180.180.180.1816,000
1/21/20153.353.402.932.978,248,192
1/21/20150.180.180.180.180
1/20/20153.463.673.393.548,621,537
1/20/20150.180.180.180.1810,000
1/19/20150.180.190.180.194,650
1/16/20153.273.423.213.355,067,946
1/16/20150.180.190.180.1928,838
1/15/20153.523.653.253.399,177,412
1/15/20150.180.180.180.180
1/14/20153.813.903.533.807,595,135
1/14/20150.180.190.180.198,600
1/13/20154.514.523.834.0413,090,858
1/13/20150.180.180.180.1852,000
1/12/20154.085.054.004.6320,357,357
1/12/20150.180.190.180.1964,200
1/9/20153.824.253.713.9411,472,605
1/9/20150.190.190.180.1924,640
1/8/20153.443.903.273.767,050,149
1/8/20150.190.190.180.1916,500
1/7/20153.423.553.163.367,070,113
1/7/20150.190.190.190.196,490
1/6/20152.923.272.833.1610,821,348
1/6/20150.190.190.190.190
1/5/20152.472.672.412.561,281,308
1/5/20150.190.190.190.197,671
1/2/20152.552.642.432.51959,647
1/2/20150.190.190.190.1917,900
12/31/20142.552.672.502.511,205,882
12/31/20140.180.180.180.180
12/30/20142.402.702.392.591,843,890
12/30/20140.180.180.180.185,080
12/29/20142.462.472.352.40881,735
12/29/20140.180.180.180.1810,000
12/26/20142.452.582.402.46903,429
12/24/20142.412.452.332.43451,407
12/24/20140.180.180.170.1844,991
12/23/20142.442.472.312.441,473,920
12/23/20140.180.190.180.1944,000
12/22/20142.712.712.432.512,012,691
12/22/20140.180.180.180.183,000
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
  • Showing 1-100 of 2,315 items
  • 1
  • 2
  • 3
  • ...
  • 24
  • >>
Trading Center