FRONTIER COMMUNICATIONS $4.40

up +0.01


24/5/2013 07:24 PM  |  NASDAQ : FTR  |  Industries : Information / Wired Telecommunications Carriers
Type:

FTR historical data

Date Open High Low Close Volume
5/24/2013 4.34 4.41 4.34 4.40 65207
5/23/2013 4.20 4.39 4.15 4.39 91535
5/22/2013 4.35 4.38 4.22 4.26 62884
5/21/2013 4.32 4.38 4.28 4.35 60481
5/20/2013 4.40 4.41 4.28 4.32 61290
5/17/2013 4.38 4.42 4.32 4.42 67351
5/16/2013 4.35 4.41 4.31 4.40 78524
5/15/2013 4.25 4.36 4.23 4.36 102447
5/14/2013 4.11 4.29 4.11 4.29 154092
5/13/2013 4.24 4.24 4.11 4.12 78767
5/10/2013 4.12 4.25 4.10 4.25 89045
5/9/2013 4.12 4.19 4.06 4.13 105470
5/8/2013 4.00 4.19 4.00 4.18 126395
5/7/2013 4.14 4.16 3.97 3.97 272291
5/6/2013 4.04 4.14 4.04 4.09 105693
5/3/2013 4.08 4.11 4.03 4.03 94726
5/2/2013 4.12 4.15 4.00 4.02 67658
5/1/2013 4.13 4.17 4.09 4.12 39682
4/30/2013 4.11 4.16 4.08 4.16 49686
4/29/2013 4.08 4.15 4.07 4.14 79959
4/26/2013 4.10 4.14 4.06 4.08 45000
4/25/2013 4.06 4.10 4.03 4.10 43578
4/24/2013 4.06 4.06 4.00 4.04 51737
4/23/2013 4.07 4.09 3.99 4.05 67136
4/22/2013 4.05 4.05 4.01 4.05 55588
4/19/2013 4.03 4.05 3.97 4.03 44228
4/18/2013 4.03 4.07 3.97 3.98 57379
4/17/2013 4.08 4.10 3.96 4.00 74941
4/16/2013 4.09 4.14 4.07 4.10 48315
4/15/2013 4.20 4.21 4.07 4.08 65674
4/12/2013 4.20 4.23 4.16 4.22 65641
4/11/2013 4.21 4.24 4.19 4.23 55901
4/10/2013 4.16 4.24 4.15 4.23 96058
4/9/2013 4.07 4.19 4.05 4.19 87870
4/8/2013 4.09 4.12 4.01 4.08 57677
4/5/2013 4.05 4.12 4.03 4.12 59541
4/4/2013 4.00 4.11 3.98 4.11 99606
4/3/2013 3.91 4.02 3.90 4.00 90581
4/2/2013 3.87 3.95 3.87 3.93 73690
4/1/2013 3.97 3.99 3.82 3.90 105754
3/28/2013 3.90 4.00 3.71 3.99 215693
3/27/2013 3.89 3.92 3.81 3.82 66593
3/26/2013 3.88 3.96 3.86 3.93 67441
3/25/2013 3.98 3.99 3.85 3.87 62720
3/22/2013 3.96 4.00 3.94 3.98 49264
3/21/2013 3.90 3.99 3.89 3.97 73701
3/20/2013 4.00 4.02 3.90 3.93 104015
3/19/2013 4.07 4.09 3.95 3.97 123988
3/18/2013 4.05 4.13 4.04 4.06 47203
3/15/2013 4.07 4.17 4.03 4.09 148047
3/14/2013 4.17 4.19 4.06 4.10 107959
3/13/2013 4.12 4.16 4.10 4.16 75541
3/12/2013 4.06 4.17 4.04 4.13 179546
3/11/2013 4.03 4.07 4.03 4.06 68220
3/8/2013 4.09 4.10 4.03 4.07 57657
3/7/2013 4.05 4.10 4.02 4.09 64718
3/6/2013 4.01 4.06 4.00 4.04 82543
3/5/2013 4.24 4.24 4.10 4.10 102626
3/4/2013 4.20 4.22 4.19 4.20 52299
3/1/2013 4.15 4.20 4.10 4.19 90150
2/28/2013 4.12 4.15 4.06 4.14 104368
2/27/2013 4.09 4.12 4.07 4.12 70905
2/26/2013 4.04 4.12 4.04 4.07 61711
2/25/2013 4.08 4.13 4.01 4.04 95904
2/22/2013 4.05 4.10 3.95 4.09 150777
2/21/2013 4.02 4.06 3.89 4.02 202580
2/20/2013 4.17 4.19 4.02 4.02 116478
2/19/2013 4.12 4.23 4.10 4.17 136816
2/15/2013 4.20 4.21 4.04 4.10 213247
2/14/2013 4.40 4.40 4.09 4.24 469753
2/13/2013 4.65 4.68 4.47 4.50 160712
2/12/2013 4.57 4.67 4.53 4.65 89470
2/11/2013 4.63 4.64 4.55 4.57 76163
2/8/2013 4.56 4.66 4.52 4.66 99054
2/7/2013 4.51 4.57 4.47 4.56 63265
2/6/2013 4.53 4.53 4.46 4.51 60857
2/5/2013 4.47 4.53 4.44 4.53 57991
2/4/2013 4.45 4.52 4.40 4.47 128273
2/1/2013 4.57 4.58 4.36 4.40 162977
1/31/2013 4.48 4.58 4.45 4.57 99651
1/30/2013 4.56 4.58 4.47 4.48 75359
1/29/2013 4.55 4.60 4.46 4.57 54472
1/28/2013 4.45 4.54 4.44 4.51 54951
1/25/2013 4.47 4.54 4.44 4.46 74416
1/24/2013 4.55 4.60 4.47 4.48 79374
1/23/2013 4.55 4.62 4.52 4.55 96002
1/22/2013 4.49 4.60 4.41 4.58 84089
1/18/2013 4.41 4.52 4.40 4.48 101823
1/17/2013 4.38 4.42 4.37 4.40 45609
1/16/2013 4.40 4.42 4.35 4.37 48711
1/15/2013 4.38 4.42 4.35 4.41 59673
1/14/2013 4.38 4.42 4.35 4.39 49367
1/11/2013 4.35 4.37 4.33 4.35 46911
1/10/2013 4.40 4.40 4.32 4.34 80843
1/9/2013 4.36 4.36 4.30 4.35 57932
1/8/2013 4.46 4.46 4.32 4.33 83521
1/7/2013 4.36 4.48 4.36 4.46 117234
1/4/2013 4.38 4.42 4.33 4.36 178316
1/3/2013 4.36 4.40 4.34 4.37 126790
1/2/2013 4.53 4.55 4.31 4.36 245869
Marketplace
Trading Center