Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Frontline Plc (NY: FRO )

24.04 -1.10 (-4.38%)
Official Closing Price Updated: 7:00 PM EDT, Jun 14, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 29, 2020 6.079 6.285 6.058 6.278 6,077,289 +0.03(+0.44%)
May 28, 2020 6.313 6.340 6.113 6.251 7,540,149 +0.00(+0.00%)
May 27, 2020 6.031 6.265 5.914 6.251 7,379,638 +0.38(+6.44%)
May 26, 2020 5.673 5.914 5.632 5.873 6,378,981 +0.32(+5.82%)
May 22, 2020 5.501 5.563 5.364 5.550 6,757,262 -0.03(-0.62%)
May 21, 2020 5.556 5.618 5.460 5.584 5,149,665 +0.13(+2.40%)
May 20, 2020 5.508 5.666 5.309 5.453 10,108,814 -0.08(-1.49%)
May 19, 2020 5.577 5.598 5.329 5.536 7,724,457 +0.30(+5.78%)
May 18, 2020 5.371 5.378 5.096 5.233 7,110,645 +0.04(+0.79%)
May 15, 2020 5.048 5.250 4.993 5.192 4,727,378 +0.22(+4.43%)
May 14, 2020 5.144 5.178 4.924 4.972 6,181,670 -0.27(-5.12%)
May 13, 2020 5.144 5.323 4.996 5.240 6,573,335 +0.17(+3.39%)
May 12, 2020 5.316 5.357 5.061 5.068 6,026,791 -0.23(-4.41%)
May 11, 2020 5.501 5.501 5.164 5.302 7,980,976 -0.25(-4.46%)
May 08, 2020 5.515 5.618 5.405 5.550 5,621,987 +0.14(+2.67%)
May 07, 2020 5.274 5.433 5.096 5.405 9,640,593 +0.30(+5.79%)
May 06, 2020 5.646 5.666 5.089 5.109 11,740,462 -0.49(-8.72%)
May 05, 2020 6.052 6.052 5.570 5.598 12,314,961 -0.64(-10.25%)
May 04, 2020 6.155 6.285 6.065 6.237 7,159,372 +0.01(+0.22%)
May 01, 2020 6.375 6.533 6.124 6.223 5,152,288 -0.21(-3.31%)
Apr 30, 2020 6.327 6.657 6.155 6.437 6,171,768 +0.06(+0.97%)
Apr 29, 2020 6.856 6.884 6.258 6.375 12,691,533 -0.83(-11.46%)
Apr 28, 2020 7.619 7.791 6.911 7.200 12,406,528 -0.21(-2.88%)
Apr 27, 2020 7.661 8.218 7.200 7.413 21,535,188 +0.12(+1.70%)
Apr 24, 2020 7.276 7.379 7.117 7.289 4,577,017 -0.02(-0.28%)
Apr 23, 2020 7.606 7.647 6.746 7.310 9,567,985 -0.22(-2.92%)
Apr 22, 2020 7.523 7.592 7.200 7.530 8,005,704 +0.19(+2.53%)
Apr 21, 2020 7.702 7.943 7.166 7.344 19,587,898 -0.10(-1.29%)
Apr 20, 2020 6.946 7.626 6.739 7.441 19,348,738 +0.84(+12.71%)
Apr 17, 2020 6.554 6.684 6.485 6.602 4,967,026 +0.19(+2.89%)
Apr 16, 2020 6.127 6.471 6.052 6.416 5,043,373 +0.37(+6.14%)
Apr 15, 2020 5.955 6.296 5.866 6.045 6,545,698 -0.01(-0.11%)
Apr 14, 2020 5.804 6.113 5.776 6.052 6,017,232 +0.00(+0.00%)
Apr 13, 2020 6.340 6.870 6.018 6.052 7,410,102 +0.01(+0.23%)
Apr 09, 2020 5.577 6.234 5.130 6.038 10,421,056 +0.54(+9.89%)
Apr 08, 2020 5.742 5.845 5.398 5.495 5,133,569 -0.09(-1.60%)
Apr 07, 2020 5.543 5.718 5.398 5.584 5,289,242 -0.19(-3.33%)
Apr 06, 2020 5.763 5.831 5.501 5.776 3,927,135 +0.35(+6.46%)
Apr 03, 2020 5.213 5.694 5.027 5.426 10,568,364 -0.36(-6.29%)
Apr 02, 2020 6.306 6.505 4.814 5.790 16,345,290 -1.09(-15.88%)
Apr 01, 2020 6.629 7.317 6.554 6.884 6,513,181 +0.28(+4.16%)
Mar 31, 2020 6.856 6.959 6.512 6.609 7,860,123 -0.64(-8.82%)
Mar 30, 2020 6.705 7.489 6.691 7.248 14,231,871 +0.79(+12.25%)
Mar 27, 2020 5.660 6.725 5.639 6.457 8,295,924 +0.50(+8.30%)
Mar 26, 2020 5.488 6.058 5.405 5.962 5,142,145 +0.65(+12.31%)
Mar 25, 2020 5.274 5.646 5.151 5.309 5,109,608 +0.14(+2.66%)
Mar 24, 2020 5.027 5.178 4.731 5.171 5,799,390 +0.56(+12.07%)
Mar 23, 2020 4.518 4.779 4.291 4.614 3,577,454 +0.23(+5.17%)
Mar 20, 2020 4.662 4.800 4.291 4.387 5,146,181 -0.39(-8.20%)
Mar 19, 2020 4.353 4.882 4.184 4.779 4,051,864 +0.37(+8.42%)
Mar 18, 2020 4.518 4.876 4.264 4.408 5,230,859 -0.72(-14.08%)
Mar 17, 2020 5.591 5.591 5.075 5.130 3,642,291 -0.21(-3.99%)
Mar 16, 2020 5.501 5.900 5.137 5.343 4,999,517 -1.09(-16.90%)
Mar 13, 2020 6.306 6.526 5.893 6.430 5,943,796 +0.26(+4.24%)
Mar 12, 2020 5.488 6.258 5.426 6.168 6,266,918 +0.13(+2.16%)
Mar 11, 2020 6.353 6.564 5.827 6.038 9,152,096 -0.31(-4.87%)
Mar 10, 2020 5.466 6.564 5.452 6.347 10,322,758 +1.37(+27.65%)
Mar 09, 2020 4.821 5.249 4.782 4.972 7,076,865 +0.34(+7.39%)
Mar 06, 2020 4.407 4.663 4.387 4.630 3,332,162 +0.22(+5.07%)
Mar 05, 2020 4.689 4.736 4.374 4.407 2,902,407 -0.62(-12.30%)
Mar 04, 2020 5.084 5.117 4.887 5.025 1,981,146 -0.10(-1.93%)
Mar 03, 2020 5.380 5.551 4.992 5.124 2,802,255 -0.26(-4.88%)
Mar 02, 2020 5.255 5.403 5.084 5.387 2,727,371 +0.00(+0.00%)
Feb 28, 2020 4.900 5.525 4.887 5.387 4,628,020 +0.37(+7.48%)
Feb 27, 2020 4.584 5.202 4.486 5.012 5,927,421 +0.20(+4.10%)
Feb 26, 2020 4.834 4.939 4.742 4.814 4,238,936 +0.11(+2.23%)
Feb 25, 2020 4.900 4.926 4.676 4.709 1,799,086 -0.16(-3.37%)
Feb 24, 2020 4.907 4.953 4.808 4.874 2,510,910 -0.47(-8.86%)
Feb 21, 2020 5.327 5.380 5.249 5.347 1,480,893 -0.03(-0.61%)
Feb 20, 2020 5.505 5.531 5.308 5.380 1,809,246 -0.14(-2.62%)
Feb 19, 2020 5.439 5.551 5.390 5.525 1,786,309 +0.14(+2.69%)
Feb 18, 2020 5.367 5.420 5.301 5.380 1,235,077 +0.00(+0.00%)
Feb 14, 2020 5.420 5.462 5.324 5.380 977,481 -0.01(-0.24%)
Feb 13, 2020 5.433 5.505 5.380 5.393 1,628,726 -0.10(-1.80%)
Feb 12, 2020 5.545 5.689 5.459 5.492 2,716,956 +0.01(+0.24%)
Feb 11, 2020 5.459 5.610 5.459 5.479 2,945,264 +0.18(+3.48%)
Feb 10, 2020 5.163 5.376 5.163 5.295 2,320,364 +0.16(+3.20%)
Feb 07, 2020 5.091 5.239 5.052 5.130 3,579,383 -0.20(-3.82%)
Feb 06, 2020 5.617 5.623 5.301 5.334 2,711,896 -0.44(-7.63%)
Feb 05, 2020 5.755 5.919 5.689 5.775 3,018,576 +0.12(+2.09%)
Feb 04, 2020 5.762 5.788 5.577 5.656 3,648,164 +0.01(+0.12%)
Feb 03, 2020 5.676 5.775 5.610 5.650 2,864,261 -0.11(-1.94%)
Jan 31, 2020 6.130 6.130 5.716 5.762 5,438,711 -0.47(-7.59%)
Jan 30, 2020 6.406 6.426 6.021 6.235 4,840,913 -0.41(-6.14%)
Jan 29, 2020 6.755 6.788 6.643 6.643 2,556,223 -0.10(-1.46%)
Jan 28, 2020 6.768 6.853 6.728 6.742 3,146,383 -0.16(-2.29%)
Jan 27, 2020 6.656 6.959 6.551 6.899 3,964,527 -0.21(-2.96%)
Jan 24, 2020 7.195 7.241 6.926 7.110 4,138,444 -0.31(-4.17%)
Jan 23, 2020 7.373 7.544 7.182 7.419 5,074,940 -0.47(-6.00%)
Jan 22, 2020 7.820 7.965 7.715 7.893 1,689,109 +0.07(+0.84%)
Jan 21, 2020 8.024 8.024 7.820 7.827 1,673,157 -0.32(-3.88%)
Jan 17, 2020 7.965 8.248 7.965 8.142 2,393,908 +0.22(+2.82%)
Jan 16, 2020 7.787 8.050 7.650 7.919 2,437,704 +0.07(+0.92%)
Jan 15, 2020 8.024 8.044 7.682 7.846 5,109,506 -0.31(-3.79%)
Jan 14, 2020 8.313 8.346 8.136 8.156 3,269,103 -0.23(-2.74%)
Jan 13, 2020 8.333 8.425 8.110 8.386 2,856,940 +0.13(+1.59%)
Jan 10, 2020 8.583 8.583 8.248 8.254 2,266,345 -0.39(-4.49%)
Jan 09, 2020 8.498 8.705 8.436 8.642 2,318,962 +0.28(+3.30%)
Jan 08, 2020 8.550 8.705 8.267 8.366 2,806,147 -0.16(-1.93%)
Jan 07, 2020 8.419 8.563 8.373 8.531 1,334,526 +0.05(+0.62%)
Jan 06, 2020 8.524 8.557 8.340 8.478 1,963,093 -0.19(-2.20%)
Jan 03, 2020 8.649 8.767 8.547 8.669 2,212,522 +0.16(+1.85%)
Jan 02, 2020 8.452 8.544 8.452 8.511 1,314,823 +0.05(+0.62%)
Dec 31, 2019 8.313 8.517 8.287 8.458 1,135,909 +0.09(+1.10%)
Dec 30, 2019 8.215 8.432 8.195 8.366 1,829,384 +0.21(+2.58%)
Dec 27, 2019 8.320 8.320 8.126 8.156 1,115,839 -0.16(-1.98%)
Dec 26, 2019 8.287 8.412 8.231 8.320 1,009,098 +0.12(+1.44%)
Dec 24, 2019 8.175 8.208 8.129 8.202 629,607 +0.03(+0.32%)
Dec 23, 2019 8.024 8.208 8.024 8.175 2,173,451 +0.28(+3.50%)
Dec 20, 2019 8.037 8.116 7.860 7.899 2,109,437 -0.07(-0.83%)
Dec 19, 2019 7.702 8.018 7.702 7.965 3,211,365 +0.30(+3.95%)
Dec 18, 2019 7.458 7.708 7.432 7.662 2,062,142 +0.22(+3.01%)
Dec 17, 2019 7.577 7.577 7.386 7.439 1,469,522 -0.07(-0.96%)
Dec 16, 2019 7.511 7.574 7.485 7.511 1,952,950 +0.07(+0.97%)
Dec 13, 2019 7.320 7.491 7.281 7.439 1,202,655 +0.13(+1.80%)
Dec 12, 2019 7.347 7.465 7.255 7.307 1,281,765 -0.11(-1.42%)
Dec 11, 2019 7.472 7.472 7.355 7.412 1,390,647 -0.14(-1.91%)
Dec 10, 2019 7.557 7.616 7.485 7.557 1,398,831 +0.06(+0.79%)
Dec 09, 2019 7.381 7.517 7.374 7.498 1,526,018 +0.20(+2.77%)
Dec 06, 2019 7.133 7.302 7.133 7.296 1,172,254 +0.31(+4.38%)
Dec 05, 2019 6.970 7.012 6.918 6.989 2,416,435 -0.11(-1.56%)
Dec 04, 2019 7.015 7.198 7.002 7.100 1,211,161 +0.12(+1.78%)
Dec 03, 2019 6.898 7.009 6.755 6.976 2,573,342 -0.07(-0.93%)
Dec 02, 2019 7.224 7.250 6.963 7.042 2,591,629 -0.28(-3.83%)
Nov 29, 2019 7.211 7.341 7.097 7.322 1,842,815 +0.08(+1.08%)
Nov 27, 2019 7.374 7.400 7.057 7.244 3,537,928 -0.10(-1.33%)
Nov 26, 2019 7.394 7.478 7.276 7.341 2,995,947 -0.10(-1.31%)
Nov 25, 2019 7.198 7.465 7.152 7.439 2,411,257 +0.22(+2.98%)
Nov 22, 2019 7.341 7.377 7.198 7.224 1,511,982 +0.04(+0.54%)
Nov 21, 2019 7.152 7.191 6.989 7.185 1,811,514 +0.09(+1.29%)
Nov 20, 2019 6.918 7.260 6.918 7.094 2,631,259 +0.30(+4.41%)
Nov 19, 2019 6.820 6.872 6.709 6.794 1,602,448 -0.01(-0.19%)
Nov 18, 2019 6.879 6.944 6.637 6.807 2,108,965 -0.07(-1.04%)
Nov 15, 2019 6.696 6.908 6.689 6.879 2,443,129 +0.33(+4.98%)
Nov 14, 2019 6.533 6.689 6.520 6.553 1,423,254 +0.08(+1.21%)
Nov 13, 2019 6.520 6.618 6.455 6.474 1,519,941 +0.03(+0.51%)
Nov 12, 2019 6.266 6.520 6.253 6.442 1,149,286 +0.26(+4.22%)
Nov 11, 2019 6.142 6.220 6.103 6.181 602,921 -0.12(-1.86%)
Nov 08, 2019 6.220 6.383 6.194 6.298 960,288 +0.10(+1.68%)
Nov 07, 2019 6.331 6.370 6.122 6.194 1,199,918 -0.03(-0.52%)
Nov 06, 2019 6.455 6.455 6.187 6.227 1,569,572 -0.22(-3.44%)
Nov 05, 2019 6.761 6.813 6.422 6.448 1,848,069 -0.30(-4.44%)
Nov 04, 2019 6.859 7.009 6.722 6.748 1,392,668 -0.13(-1.90%)
Nov 01, 2019 6.833 6.905 6.807 6.879 898,937 +0.08(+1.25%)
Oct 31, 2019 6.892 6.911 6.735 6.794 1,132,347 -0.14(-1.98%)
Oct 30, 2019 6.924 6.989 6.849 6.931 1,400,375 +0.05(+0.66%)
Oct 29, 2019 6.774 6.944 6.689 6.885 2,345,853 +0.14(+2.03%)
Oct 28, 2019 6.761 6.911 6.709 6.748 1,527,120 +0.03(+0.39%)
Oct 25, 2019 6.781 6.875 6.702 6.722 1,542,044 -0.12(-1.72%)
Oct 24, 2019 7.159 7.172 6.403 6.839 3,665,369 -0.18(-2.60%)
Oct 23, 2019 6.859 7.165 6.826 7.022 2,105,017 +0.17(+2.47%)
Oct 22, 2019 6.970 6.989 6.836 6.852 1,195,835 -0.03(-0.38%)
Oct 21, 2019 7.042 7.048 6.722 6.879 1,901,800 -0.08(-1.22%)
Oct 18, 2019 7.081 7.081 6.957 6.963 2,334,999 -0.10(-1.48%)
Oct 17, 2019 6.931 7.152 6.833 7.068 2,979,881 +0.18(+2.55%)
Oct 16, 2019 6.839 7.133 6.813 6.892 2,157,644 -0.12(-1.77%)
Oct 15, 2019 7.218 7.283 6.768 7.015 8,319,735 -0.62(-8.11%)
Oct 14, 2019 7.498 7.694 7.420 7.635 3,260,528 +0.18(+2.45%)
Oct 11, 2019 7.694 7.759 7.413 7.452 6,341,492 +0.16(+2.14%)
Oct 10, 2019 6.892 7.410 6.852 7.296 6,831,176 -0.01(-0.09%)
Oct 09, 2019 7.635 7.765 7.074 7.302 5,457,408 -0.07(-0.97%)
Oct 08, 2019 7.094 7.517 7.028 7.374 3,905,152 +0.14(+1.89%)
Oct 07, 2019 7.015 7.257 6.926 7.237 4,907,632 +0.53(+7.98%)
Oct 04, 2019 6.357 6.722 6.288 6.702 5,757,589 +0.54(+8.78%)
Oct 03, 2019 6.122 6.161 5.985 6.161 1,101,376 +0.04(+0.64%)
Oct 02, 2019 6.116 6.161 5.972 6.122 1,715,135 -0.01(-0.21%)
Oct 01, 2019 6.161 6.253 6.122 6.135 2,626,673 +0.20(+3.41%)
Sep 30, 2019 5.940 5.966 5.887 5.933 1,732,710 -0.01(-0.22%)
Sep 27, 2019 6.011 6.096 5.933 5.946 1,472,411 -0.08(-1.30%)
Sep 26, 2019 6.122 6.135 6.018 6.024 2,061,879 +0.21(+3.59%)
Sep 25, 2019 5.607 5.842 5.581 5.816 1,274,905 +0.12(+2.06%)
Sep 24, 2019 5.901 5.901 5.676 5.698 1,009,017 -0.16(-2.78%)
Sep 23, 2019 5.894 5.910 5.829 5.861 1,005,652 -0.01(-0.22%)
Sep 20, 2019 5.881 5.972 5.806 5.874 1,579,774 +0.13(+2.27%)
Sep 19, 2019 5.927 5.972 5.724 5.744 1,001,621 -0.03(-0.45%)
Sep 18, 2019 5.848 5.901 5.724 5.770 1,220,977 +0.05(+0.80%)
Sep 17, 2019 5.803 5.803 5.620 5.724 1,122,092 -0.15(-2.55%)
Sep 16, 2019 6.116 6.194 5.676 5.874 2,165,411 -0.12(-1.96%)
Sep 13, 2019 5.933 6.243 5.907 5.992 3,179,028 +0.31(+5.39%)
Sep 12, 2019 5.607 5.731 5.555 5.685 724,194 -0.01(-0.11%)
Sep 11, 2019 5.835 5.835 5.659 5.692 726,648 -0.08(-1.36%)
Sep 10, 2019 5.790 5.901 5.744 5.770 1,092,658 -0.13(-2.21%)
Sep 09, 2019 5.829 5.907 5.757 5.901 1,428,187 +0.36(+6.47%)
Sep 06, 2019 5.653 5.672 5.522 5.542 1,477,472 +0.23(+4.42%)
Sep 05, 2019 5.372 5.412 5.288 5.307 815,697 -0.03(-0.61%)
Sep 04, 2019 5.372 5.379 5.314 5.340 724,150 +0.03(+0.61%)
Sep 03, 2019 5.340 5.425 5.275 5.307 1,657,541 -0.24(-4.35%)
Aug 30, 2019 5.607 5.682 5.503 5.548 803,844 -0.12(-2.07%)
Aug 29, 2019 5.614 5.672 5.548 5.666 844,021 +0.12(+2.24%)
Aug 28, 2019 5.431 5.561 5.379 5.542 1,163,139 +0.33(+6.25%)
Aug 27, 2019 5.392 5.457 5.086 5.216 1,135,631 -0.12(-2.32%)
Aug 26, 2019 5.359 5.405 5.249 5.340 955,820 +0.18(+3.41%)
Aug 23, 2019 5.249 5.333 5.164 5.164 807,985 +0.05(+1.02%)
Aug 22, 2019 5.209 5.229 5.079 5.112 587,242 -0.10(-2.00%)
Aug 21, 2019 5.216 5.249 5.164 5.216 665,373 +0.10(+1.91%)
Aug 20, 2019 5.242 5.242 5.066 5.118 1,516,490 +0.10(+1.95%)
Aug 19, 2019 4.831 5.157 4.831 5.020 2,293,601 +0.45(+9.84%)
Aug 16, 2019 4.427 4.590 4.388 4.570 998,172 +0.37(+8.85%)
Aug 15, 2019 4.156 4.222 4.127 4.199 357,476 -0.04(-0.92%)
Aug 14, 2019 4.394 4.414 4.212 4.238 1,105,843 -0.44(-9.47%)
Aug 13, 2019 4.518 4.701 4.499 4.681 573,541 +0.18(+3.91%)
Aug 12, 2019 4.597 4.597 4.473 4.505 578,890 -0.17(-3.63%)
Aug 09, 2019 4.720 4.733 4.603 4.675 881,606 -0.01(-0.28%)
Aug 08, 2019 4.786 4.812 4.662 4.688 1,077,598 +0.13(+2.86%)
Aug 07, 2019 4.668 4.688 4.473 4.557 739,471 -0.05(-0.99%)
Aug 06, 2019 4.694 4.694 4.548 4.603 555,731 +0.20(+4.44%)
Aug 05, 2019 4.512 4.518 4.323 4.407 831,418 -0.33(-7.02%)
Aug 02, 2019 4.799 4.864 4.681 4.740 492,644 -0.04(-0.82%)
Aug 01, 2019 4.896 4.988 4.750 4.779 897,315 -0.03(-0.54%)
Jul 31, 2019 4.844 4.975 4.786 4.805 765,609 -0.07(-1.47%)
Jul 30, 2019 4.916 4.916 4.825 4.877 818,659 -0.09(-1.84%)
Jul 29, 2019 5.203 5.203 4.949 4.968 816,459 -0.28(-5.34%)
Jul 26, 2019 5.242 5.310 5.242 5.249 361,047 +0.00(+0.00%)
Jul 25, 2019 5.366 5.366 5.235 5.249 662,890 -0.05(-0.98%)
Jul 24, 2019 5.125 5.310 5.125 5.301 740,463 +0.07(+1.37%)
Jul 23, 2019 5.216 5.255 5.128 5.229 669,862 +0.06(+1.13%)
Jul 22, 2019 5.203 5.268 5.141 5.170 705,990 +0.10(+1.93%)
Jul 19, 2019 5.086 5.151 5.037 5.072 779,917 +0.03(+0.65%)
Jul 18, 2019 5.112 5.157 4.929 5.040 1,088,190 -0.24(-4.57%)
Jul 17, 2019 5.314 5.327 5.255 5.281 934,903 -0.14(-2.64%)
Jul 16, 2019 5.222 5.470 5.209 5.425 1,105,618 +0.23(+4.52%)
Jul 15, 2019 5.333 5.333 5.157 5.190 529,585 -0.05(-1.00%)
Jul 12, 2019 5.281 5.307 5.222 5.242 868,876 -0.05(-0.86%)
Jul 11, 2019 5.333 5.366 5.242 5.288 746,336 -0.04(-0.73%)
Jul 10, 2019 5.333 5.372 5.304 5.327 987,156 +0.08(+1.62%)
Jul 09, 2019 5.392 5.405 5.218 5.242 2,164,297 -0.33(-5.85%)
Jul 08, 2019 5.229 5.659 5.196 5.568 3,085,335 +0.33(+6.35%)
Jul 05, 2019 5.118 5.249 5.105 5.235 1,812,139 +0.07(+1.26%)
Jul 03, 2019 5.229 5.235 5.144 5.170 660,284 -0.05(-0.88%)
Jul 02, 2019 5.307 5.333 5.183 5.216 1,377,954 -0.07(-1.36%)
Jul 01, 2019 5.372 5.392 5.209 5.288 2,071,781 +0.07(+1.38%)
Jun 28, 2019 5.255 5.353 5.190 5.216 16,601,746 -0.09(-1.72%)
Jun 27, 2019 5.281 5.405 5.235 5.307 1,877,395 +0.21(+4.09%)
Jun 26, 2019 5.170 5.249 5.059 5.099 1,344,590 -0.03(-0.64%)
Jun 25, 2019 5.235 5.235 5.112 5.131 1,384,885 -0.10(-1.87%)
Jun 24, 2019 5.470 5.490 5.190 5.229 1,746,230 -0.22(-3.95%)
Jun 21, 2019 5.372 5.552 5.372 5.444 2,213,218 +0.21(+3.99%)
Jun 20, 2019 5.307 5.366 5.213 5.235 1,910,509 +0.19(+3.75%)
Jun 19, 2019 4.994 5.059 4.929 5.046 679,027 +0.03(+0.65%)
Jun 18, 2019 5.001 5.134 4.981 5.014 787,473 +0.05(+1.05%)
Jun 17, 2019 4.916 5.007 4.883 4.962 1,244,733 +0.01(+0.13%)
Jun 14, 2019 5.053 5.053 4.936 4.955 1,017,957 -0.25(-4.88%)
Jun 13, 2019 5.066 5.324 5.027 5.209 2,071,926 +0.50(+10.66%)
Jun 12, 2019 4.870 4.870 4.701 4.707 1,485,765 -0.35(-6.84%)
Jun 11, 2019 5.105 5.105 4.968 5.053 789,122 +0.05(+1.04%)
Jun 10, 2019 5.099 5.112 4.981 5.001 941,501 -0.09(-1.79%)
Jun 07, 2019 5.144 5.167 5.066 5.092 849,397 +0.03(+0.51%)
Jun 06, 2019 5.177 5.190 4.988 5.066 766,742 -0.18(-3.36%)
Jun 05, 2019 5.177 5.255 5.112 5.242 1,041,565 +0.14(+2.81%)
Jun 04, 2019 5.170 5.193 5.046 5.099 1,147,841 +0.05(+0.90%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.