$1.63 -0.03 (%) Frontline Ltd - NYSE

Oct. 24, 2014 | 10:44 AM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

FRO historical data

Date Open High Low Close Volume
10/23/20141.711.721.641.66312,111
10/23/20140.230.230.230.232,300
10/22/20141.731.771.651.65908,169
10/22/20140.240.240.240.240
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
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
  • Showing 1-100 of 2,246 items
  • 1
  • 2
  • 3
  • ...
  • 23
  • >>
Trading Center