$2.58 -0.48 (%) Frontline Ltd - NYSE

May. 29, 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
5/29/20152.872.872.502.5810,969,625
5/29/20150.270.280.270.285,000
5/28/20152.973.122.873.064,765,021
5/28/20150.280.280.280.284,000
5/27/20152.943.132.922.994,537,852
5/27/20150.280.280.270.2713,000
5/26/20152.852.922.802.852,909,282
5/26/20150.280.280.240.26249,300
5/25/20150.280.280.270.276,600
5/22/20152.913.042.842.996,047,450
5/22/20150.300.300.270.28140,850
5/21/20152.662.782.652.731,676,453
5/21/20150.300.330.300.3184,000
5/20/20152.652.752.622.681,963,068
5/20/20150.300.310.280.3152,000
5/19/20152.702.722.552.642,846,560
5/19/20150.280.300.280.30144,750
5/18/20152.802.812.702.714,075,271
5/15/20152.642.842.522.805,409,073
5/15/20150.320.350.310.3257,350
5/14/20152.432.592.432.583,806,501
5/14/20150.260.310.260.31145,100
5/13/20152.452.482.352.412,226,975
5/13/20150.280.280.250.2676,700
5/12/20152.412.492.362.382,238,368
5/12/20150.260.300.260.2871,650
5/11/20152.452.482.312.362,743,319
5/11/20150.260.260.240.2441,000
5/8/20152.482.512.382.421,817,473
5/8/20150.250.250.250.250
5/7/20152.442.462.352.361,915,862
5/7/20150.260.260.250.2513,635
5/6/20152.502.552.322.413,065,388
5/6/20150.260.270.260.271,500
5/5/20152.512.612.452.482,050,180
5/5/20150.280.280.260.266,500
5/4/20152.552.592.462.491,533,055
5/4/20150.270.270.270.276,500
5/1/20152.512.562.422.501,846,318
5/1/20150.290.290.260.267,000
4/30/20152.622.632.512.562,063,834
4/30/20150.230.290.230.28111,400
4/29/20152.602.612.452.482,381,794
4/29/20150.240.240.240.24500
4/28/20152.622.682.592.642,016,841
4/28/20150.240.240.230.2367,500
4/27/20152.672.762.602.621,990,314
4/27/20150.250.250.230.2439,200
4/24/20152.722.742.642.711,843,613
4/24/20150.260.260.250.2530,000
4/23/20152.812.832.752.802,087,880
4/23/20150.280.280.280.280
4/22/20152.952.952.712.773,741,009
4/22/20150.280.280.280.28800
4/21/20153.033.052.912.973,426,317
4/21/20150.280.280.280.28580
4/20/20152.832.932.752.901,954,235
4/20/20150.280.280.280.2815,500
4/17/20152.782.872.762.812,573,379
4/17/20150.260.260.260.2610,500
4/16/20152.962.962.742.853,913,445
4/16/20150.280.280.260.2639,200
4/15/20153.073.122.902.935,849,185
4/15/20150.250.270.250.2650,398
4/14/20152.873.082.842.976,074,512
4/14/20150.270.280.230.24115,000
4/13/20152.872.942.702.839,029,195
4/13/20150.290.290.290.2917,500
4/10/20152.402.672.402.635,802,238
4/10/20150.260.300.260.28156,680
4/9/20152.342.392.262.311,842,440
4/9/20150.250.270.240.2658,500
4/8/20152.332.412.202.322,997,811
4/8/20150.230.230.230.2329,200
4/7/20152.262.352.222.261,633,310
4/7/20150.220.240.220.24186,180
4/6/20152.402.402.202.252,451,358
4/6/20150.220.220.210.21112,000
4/2/20152.212.382.202.381,847,657
4/2/20150.220.240.220.2290,500
4/1/20152.252.282.172.241,235,391
4/1/20150.220.220.210.21250,000
3/31/20152.202.282.192.241,528,338
3/31/20150.190.220.190.22312,947
3/30/20152.352.372.172.232,421,712
3/30/20150.190.190.190.1941,000
3/27/20152.382.422.302.371,885,744
3/27/20150.190.190.180.1935,230
3/26/20152.412.442.352.391,101,903
3/26/20150.200.200.190.1935,250
3/25/20152.472.502.312.311,951,772
3/25/20150.200.200.200.2011,200
3/24/20152.462.482.412.461,218,752
3/24/20150.190.190.190.1916,169
3/23/20152.472.482.382.401,205,674
3/23/20150.200.210.180.19230,073
3/20/20152.552.572.402.402,158,857
3/20/20150.170.170.170.1756,300
3/19/20152.492.602.482.541,407,038
3/19/20150.170.170.170.170
  • Showing 1-100 of 2,396 items
  • 1
  • 2
  • 3
  • ...
  • 24
  • >>
Trading Center