Skip to main content

Frontline Plc (NY: FRO )

23.38 +0.10 (+0.43%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2021 7.239 7.510 7.239 7.370 2,762,259 +0.34(+4.77%)
Jun 29, 2021 7.043 7.153 7.010 7.035 1,456,651 -0.01(-0.12%)
Jun 28, 2021 7.272 7.289 6.965 7.043 1,607,919 -0.20(-2.71%)
Jun 25, 2021 7.362 7.370 7.239 7.239 2,023,876 +0.03(+0.45%)
Jun 24, 2021 7.125 7.248 7.108 7.207 828,465 +0.08(+1.15%)
Jun 23, 2021 7.190 7.227 7.092 7.125 1,457,023 +0.12(+1.75%)
Jun 22, 2021 6.961 7.010 6.875 7.002 842,429 +0.03(+0.47%)
Jun 21, 2021 6.764 7.002 6.756 6.969 1,177,804 +0.27(+4.03%)
Jun 18, 2021 6.781 6.830 6.699 6.699 1,637,545 -0.25(-3.65%)
Jun 17, 2021 7.117 7.141 6.781 6.953 1,744,645 -0.21(-2.97%)
Jun 16, 2021 7.067 7.231 7.018 7.166 1,447,209 +0.06(+0.81%)
Jun 15, 2021 7.108 7.149 6.977 7.108 1,078,028 -0.04(-0.57%)
Jun 14, 2021 7.248 7.268 7.084 7.149 1,160,143 -0.11(-1.58%)
Jun 11, 2021 7.207 7.313 7.207 7.264 1,479,893 +0.07(+0.91%)
Jun 10, 2021 7.002 7.235 7.002 7.198 1,696,163 +0.20(+2.93%)
Jun 09, 2021 6.945 7.072 6.863 6.994 1,599,854 -0.02(-0.23%)
Jun 08, 2021 7.002 7.067 6.928 7.010 960,412 -0.02(-0.35%)
Jun 07, 2021 6.912 7.092 6.895 7.035 1,589,393 +0.17(+2.51%)
Jun 04, 2021 6.969 7.002 6.846 6.863 1,405,051 -0.04(-0.59%)
Jun 03, 2021 6.945 6.945 6.830 6.904 1,464,205 -0.14(-1.98%)
Jun 02, 2021 7.190 7.190 6.936 7.043 1,964,067 -0.13(-1.83%)
Jun 01, 2021 7.117 7.313 7.108 7.174 2,756,194 +0.20(+2.82%)
May 28, 2021 6.871 6.994 6.846 6.977 1,720,009 +0.22(+3.27%)
May 27, 2021 6.961 6.994 6.666 6.756 2,696,682 -0.21(-3.06%)
May 26, 2021 6.977 7.063 6.904 6.969 2,531,633 -0.14(-1.96%)
May 25, 2021 7.329 7.359 7.092 7.108 3,245,294 -0.18(-2.47%)
May 24, 2021 7.248 7.362 7.141 7.289 2,184,031 +0.00(+0.00%)
May 21, 2021 7.125 7.362 7.117 7.289 3,636,182 +0.29(+4.09%)
May 20, 2021 6.797 7.018 6.715 7.002 2,641,751 +0.20(+3.01%)
May 19, 2021 6.674 6.945 6.633 6.797 3,606,889 +0.18(+2.72%)
May 18, 2021 6.535 6.683 6.519 6.617 1,975,545 +0.14(+2.15%)
May 17, 2021 6.404 6.511 6.317 6.478 1,309,520 +0.02(+0.25%)
May 14, 2021 6.412 6.516 6.363 6.461 1,333,802 +0.01(+0.13%)
May 13, 2021 6.363 6.535 6.355 6.453 1,561,310 +0.02(+0.38%)
May 12, 2021 6.453 6.560 6.396 6.429 1,841,301 -0.07(-1.01%)
May 11, 2021 6.363 6.527 6.322 6.494 2,043,071 -0.09(-1.37%)
May 10, 2021 6.699 6.773 6.551 6.584 2,409,797 +0.07(+1.00%)
May 07, 2021 6.380 6.576 6.363 6.519 2,314,585 +0.12(+1.92%)
May 06, 2021 6.339 6.396 6.248 6.396 1,279,849 -0.04(-0.64%)
May 05, 2021 6.437 6.511 6.339 6.437 1,805,628 +0.10(+1.55%)
May 04, 2021 6.519 6.592 6.318 6.339 1,780,537 -0.18(-2.76%)
May 03, 2021 6.347 6.576 6.347 6.519 2,747,572 +0.26(+4.19%)
Apr 30, 2021 6.322 6.388 6.240 6.257 1,539,194 -0.05(-0.78%)
Apr 29, 2021 6.371 6.437 6.248 6.306 2,123,999 +0.18(+2.94%)
Apr 28, 2021 5.978 6.183 5.978 6.126 2,662,898 +0.20(+3.46%)
Apr 27, 2021 6.052 6.068 5.855 5.921 1,802,396 -0.10(-1.63%)
Apr 26, 2021 5.995 6.060 5.954 6.019 1,334,023 -0.04(-0.68%)
Apr 23, 2021 6.060 6.126 6.011 6.060 1,320,129 +0.04(+0.68%)
Apr 22, 2021 6.142 6.167 5.986 6.019 1,572,544 -0.09(-1.47%)
Apr 21, 2021 5.880 6.134 5.864 6.109 1,456,436 +0.16(+2.75%)
Apr 20, 2021 6.093 6.126 5.839 5.945 1,914,690 -0.13(-2.16%)
Apr 19, 2021 5.995 6.101 5.945 6.077 2,648,752 +0.31(+5.40%)
Apr 16, 2021 5.765 5.823 5.692 5.765 1,322,327 +0.04(+0.72%)
Apr 15, 2021 5.847 5.880 5.618 5.724 2,423,457 +0.05(+0.87%)
Apr 14, 2021 5.536 5.726 5.536 5.675 1,663,331 +0.21(+3.90%)
Apr 13, 2021 5.528 5.536 5.413 5.462 3,149,767 -0.08(-1.48%)
Apr 12, 2021 5.814 5.814 5.520 5.544 5,278,710 -0.49(-8.14%)
Apr 09, 2021 6.183 6.216 6.011 6.036 1,500,363 -0.18(-2.90%)
Apr 08, 2021 6.224 6.257 6.158 6.216 1,370,502 -0.06(-0.91%)
Apr 07, 2021 6.208 6.355 6.199 6.273 1,749,458 +0.14(+2.27%)
Apr 06, 2021 6.052 6.232 6.044 6.134 2,057,167 +0.08(+1.35%)
Apr 05, 2021 6.093 6.130 5.991 6.052 2,019,553 +0.03(+0.54%)
Apr 01, 2021 5.880 6.027 5.765 6.019 2,430,230 +0.16(+2.80%)
Mar 31, 2021 5.896 5.962 5.823 5.855 1,587,449 +0.02(+0.42%)
Mar 30, 2021 6.011 6.019 5.790 5.831 3,037,044 -0.14(-2.33%)
Mar 29, 2021 6.289 6.289 5.945 5.970 5,053,055 -0.66(-9.89%)
Mar 26, 2021 6.453 6.822 6.445 6.625 5,096,743 +0.38(+6.03%)
Mar 25, 2021 6.085 6.314 5.938 6.248 2,296,991 +0.16(+2.55%)
Mar 24, 2021 6.150 6.298 6.077 6.093 2,483,004 +0.14(+2.34%)
Mar 23, 2021 6.298 6.298 5.888 5.954 2,734,766 -0.42(-6.56%)
Mar 22, 2021 6.461 6.486 6.339 6.371 1,728,750 -0.02(-0.26%)
Mar 19, 2021 6.248 6.429 6.142 6.388 3,020,631 +0.00(+0.00%)
Mar 18, 2021 6.437 6.715 6.347 6.388 3,490,080 +0.01(+0.13%)
Mar 17, 2021 6.126 6.400 6.060 6.380 2,263,444 +0.03(+0.52%)
Mar 16, 2021 6.470 6.470 6.339 6.347 2,458,043 -0.24(-3.61%)
Mar 15, 2021 6.363 6.666 6.355 6.584 3,985,883 +0.29(+4.55%)
Mar 12, 2021 6.257 6.347 6.191 6.298 2,103,953 -0.05(-0.77%)
Mar 11, 2021 6.208 6.347 6.167 6.347 3,198,786 +0.27(+4.45%)
Mar 10, 2021 5.773 6.117 5.773 6.077 2,981,233 +0.31(+5.40%)
Mar 09, 2021 5.782 5.937 5.733 5.765 2,012,039 -0.03(-0.57%)
Mar 08, 2021 5.741 5.823 5.683 5.798 2,301,906 +0.00(+0.00%)
Mar 05, 2021 5.692 5.814 5.544 5.798 3,061,416 -0.02(-0.28%)
Mar 04, 2021 5.954 6.019 5.692 5.814 3,454,842 -0.21(-3.53%)
Mar 03, 2021 5.831 6.109 5.823 6.027 2,765,032 +0.19(+3.23%)
Mar 02, 2021 5.806 5.896 5.798 5.839 1,566,686 +0.13(+2.30%)
Mar 01, 2021 5.683 5.757 5.642 5.708 1,582,281 +0.16(+2.95%)
Feb 26, 2021 5.692 5.724 5.528 5.544 2,251,950 -0.26(-4.51%)
Feb 25, 2021 5.782 5.937 5.765 5.806 2,331,004 +0.09(+1.58%)
Feb 24, 2021 5.692 5.872 5.675 5.716 2,475,707 +0.02(+0.43%)
Feb 23, 2021 5.839 5.872 5.626 5.692 2,832,832 -0.16(-2.66%)
Feb 22, 2021 5.921 6.011 5.757 5.847 2,806,045 -0.20(-3.25%)
Feb 19, 2021 5.995 6.126 5.909 6.044 3,323,464 +0.14(+2.36%)
Feb 18, 2021 6.044 6.060 5.864 5.905 2,845,279 -0.27(-4.38%)
Feb 17, 2021 6.208 6.306 6.085 6.175 3,210,643 -0.06(-0.92%)
Feb 16, 2021 6.240 6.355 6.093 6.232 6,587,817 +0.39(+6.73%)
Feb 12, 2021 5.528 5.847 5.507 5.839 4,268,106 +0.30(+5.47%)
Feb 11, 2021 5.569 5.642 5.470 5.536 2,155,720 -0.10(-1.74%)
Feb 10, 2021 5.470 5.642 5.454 5.634 3,230,724 +0.20(+3.61%)
Feb 09, 2021 5.479 5.520 5.364 5.438 3,216,856 -0.02(-0.45%)
Feb 08, 2021 5.397 5.520 5.331 5.462 2,840,358 +0.15(+2.77%)
Feb 05, 2021 5.315 5.360 5.241 5.315 3,364,493 +0.24(+4.68%)
Feb 04, 2021 5.110 5.176 5.020 5.077 1,944,328 -0.02(-0.32%)
Feb 03, 2021 4.963 5.176 4.955 5.094 3,109,782 +0.14(+2.81%)
Feb 02, 2021 4.938 5.004 4.864 4.955 1,520,747 +0.06(+1.17%)
Feb 01, 2021 4.881 4.930 4.832 4.897 1,678,245 +0.07(+1.36%)
Jan 29, 2021 4.750 5.077 4.688 4.832 3,660,609 +0.07(+1.55%)
Jan 28, 2021 4.783 4.824 4.725 4.758 3,042,491 -0.08(-1.69%)
Jan 27, 2021 4.832 4.946 4.783 4.840 2,864,311 -0.11(-2.31%)
Jan 26, 2021 4.946 5.028 4.905 4.955 2,463,421 -0.01(-0.16%)
Jan 25, 2021 4.914 4.963 4.799 4.963 3,634,022 -0.10(-1.94%)
Jan 22, 2021 4.987 5.069 4.938 5.061 1,624,061 +0.00(+0.00%)
Jan 21, 2021 5.061 5.094 4.979 5.061 1,812,976 +0.01(+0.16%)
Jan 20, 2021 5.135 5.159 5.020 5.053 2,148,071 -0.02(-0.48%)
Jan 19, 2021 5.151 5.176 5.036 5.077 3,494,598 -0.07(-1.43%)
Jan 15, 2021 5.233 5.249 5.097 5.151 2,574,442 -0.25(-4.55%)
Jan 14, 2021 5.282 5.446 5.274 5.397 2,052,757 +0.07(+1.38%)
Jan 13, 2021 5.405 5.421 5.258 5.323 1,772,421 -0.09(-1.66%)
Jan 12, 2021 5.290 5.495 5.274 5.413 2,446,615 +0.20(+3.77%)
Jan 11, 2021 5.249 5.282 5.184 5.217 2,119,174 -0.19(-3.48%)
Jan 08, 2021 5.430 5.487 5.339 5.405 2,421,682 +0.16(+3.13%)
Jan 07, 2021 5.241 5.307 5.208 5.241 1,798,104 +0.05(+0.95%)
Jan 06, 2021 5.307 5.348 5.167 5.192 2,638,204 -0.15(-2.76%)
Jan 05, 2021 5.339 5.421 5.229 5.339 2,931,341 +0.10(+1.87%)
Jan 04, 2021 5.307 5.372 5.176 5.241 2,712,382 +0.15(+2.89%)
Dec 31, 2020 5.094 5.094 5.094 2,278,374 +0.03(+0.65%)
Dec 30, 2020 5.151 5.225 5.020 5.061 2,278,374 -0.04(-0.80%)
Dec 29, 2020 5.192 5.192 5.061 5.102 1,592,089 -0.03(-0.64%)
Dec 28, 2020 5.217 5.233 5.118 5.135 1,526,915 -0.13(-2.49%)
Dec 24, 2020 5.167 5.266 5.130 5.266 783,090 +0.06(+1.10%)
Dec 23, 2020 5.094 5.241 5.094 5.208 1,659,374 +0.16(+3.25%)
Dec 22, 2020 5.200 5.208 4.987 5.045 2,441,341 -0.12(-2.38%)
Dec 21, 2020 5.127 5.200 5.053 5.167 2,560,063 -0.12(-2.32%)
Dec 18, 2020 5.446 5.470 5.241 5.290 2,811,213 -0.16(-3.00%)
Dec 17, 2020 5.561 5.569 5.372 5.454 2,382,229 -0.05(-0.89%)
Dec 16, 2020 5.593 5.634 5.503 5.503 2,292,843 +0.03(+0.60%)
Dec 15, 2020 5.487 5.528 5.413 5.470 2,481,452 +0.00(+0.00%)
Dec 14, 2020 5.634 5.651 5.446 5.470 1,903,123 -0.05(-0.89%)
Dec 11, 2020 5.700 5.716 5.487 5.520 2,303,358 -0.09(-1.61%)
Dec 10, 2020 5.413 5.610 5.405 5.610 2,612,724 +0.30(+5.71%)
Dec 09, 2020 5.446 5.462 5.258 5.307 2,204,236 -0.04(-0.77%)
Dec 08, 2020 5.421 5.454 5.348 5.348 2,141,741 -0.07(-1.21%)
Dec 07, 2020 5.479 5.495 5.331 5.413 3,397,569 -0.02(-0.30%)
Dec 04, 2020 5.299 5.544 5.299 5.430 5,022,256 +0.38(+7.46%)
Dec 03, 2020 5.086 5.118 5.020 5.053 2,960,644 +0.05(+0.98%)
Dec 02, 2020 5.020 5.069 4.946 5.004 3,304,296 -0.02(-0.49%)
Dec 01, 2020 5.241 5.241 4.930 5.028 3,351,291 -0.09(-1.76%)
Nov 30, 2020 5.323 5.348 5.102 5.118 4,260,390 -0.29(-5.45%)
Nov 27, 2020 5.438 5.552 5.364 5.413 3,057,997 -0.12(-2.22%)
Nov 25, 2020 5.561 5.610 5.454 5.536 7,022,416 -0.52(-8.65%)
Nov 24, 2020 6.011 6.093 5.921 6.060 3,317,567 +0.12(+2.07%)
Nov 23, 2020 5.733 5.978 5.692 5.937 2,470,397 +0.25(+4.47%)
Nov 20, 2020 5.610 5.733 5.536 5.683 1,937,395 +0.07(+1.17%)
Nov 19, 2020 5.470 5.634 5.413 5.618 1,592,355 +0.17(+3.16%)
Nov 18, 2020 5.528 5.634 5.446 5.446 1,905,357 +0.00(+0.00%)
Nov 17, 2020 5.454 5.487 5.364 5.446 1,563,966 -0.10(-1.77%)
Nov 16, 2020 5.364 5.593 5.323 5.544 3,129,624 +0.38(+7.46%)
Nov 13, 2020 5.159 5.208 5.118 5.159 1,528,815 +0.10(+1.94%)
Nov 12, 2020 5.249 5.282 5.045 5.061 2,107,335 -0.29(-5.36%)
Nov 11, 2020 5.372 5.454 5.307 5.348 1,957,005 -0.02(-0.31%)
Nov 10, 2020 5.249 5.421 5.176 5.364 3,568,400 +0.27(+5.31%)
Nov 09, 2020 5.061 5.192 5.028 5.094 3,959,490 +0.48(+10.48%)
Nov 06, 2020 4.652 4.766 4.594 4.611 1,472,278 -0.08(-1.75%)
Nov 05, 2020 4.602 4.717 4.578 4.692 1,792,322 +0.11(+2.50%)
Nov 04, 2020 4.586 4.676 4.471 4.578 1,926,903 -0.04(-0.89%)
Nov 03, 2020 4.676 4.676 4.521 4.619 1,682,586 +0.03(+0.71%)
Nov 02, 2020 4.529 4.684 4.496 4.586 2,126,691 +0.16(+3.51%)
Oct 30, 2020 4.660 4.660 4.324 4.430 2,962,141 -0.26(-5.58%)
Oct 29, 2020 4.545 4.701 4.381 4.692 2,926,597 +0.07(+1.42%)
Oct 28, 2020 4.709 4.742 4.545 4.627 3,781,230 -0.32(-6.46%)
Oct 27, 2020 5.020 5.061 4.914 4.946 1,288,368 -0.05(-0.98%)
Oct 26, 2020 5.028 5.036 4.897 4.995 2,725,904 -0.07(-1.45%)
Oct 23, 2020 5.200 5.200 5.045 5.069 3,181,572 -0.21(-4.03%)
Oct 22, 2020 5.159 5.348 5.135 5.282 1,531,476 +0.11(+2.22%)
Oct 21, 2020 5.184 5.241 5.077 5.167 2,835,939 -0.18(-3.37%)
Oct 20, 2020 5.421 5.438 5.274 5.348 1,735,348 -0.06(-1.06%)
Oct 19, 2020 5.511 5.585 5.385 5.405 1,687,930 -0.06(-1.05%)
Oct 16, 2020 5.528 5.529 5.446 5.462 1,290,457 -0.09(-1.62%)
Oct 15, 2020 5.454 5.602 5.389 5.552 2,052,258 +0.00(+0.00%)
Oct 14, 2020 5.536 5.708 5.511 5.552 1,965,013 +0.09(+1.65%)
Oct 13, 2020 5.569 5.577 5.389 5.462 1,829,960 -0.10(-1.77%)
Oct 12, 2020 5.561 5.568 5.421 5.561 1,661,693 +0.02(+0.44%)
Oct 09, 2020 5.692 5.708 5.516 5.536 1,350,901 -0.08(-1.46%)
Oct 08, 2020 5.487 5.651 5.462 5.618 1,648,457 +0.19(+3.47%)
Oct 07, 2020 5.389 5.470 5.299 5.430 2,271,719 -0.04(-0.75%)
Oct 06, 2020 5.569 5.634 5.462 5.470 1,399,994 -0.08(-1.48%)
Oct 05, 2020 5.470 5.610 5.421 5.552 1,898,998 +0.21(+3.99%)
Oct 02, 2020 5.307 5.397 5.233 5.339 2,239,006 +0.01(+0.15%)
Oct 01, 2020 5.380 5.417 5.266 5.331 2,095,689 +0.01(+0.15%)
Sep 30, 2020 5.200 5.487 5.200 5.323 2,586,224 +0.13(+2.52%)
Sep 29, 2020 5.217 5.348 5.086 5.192 3,384,224 -0.02(-0.47%)
Sep 28, 2020 5.323 5.339 5.151 5.217 2,555,319 -0.05(-0.93%)
Sep 25, 2020 5.266 5.405 5.217 5.266 2,206,525 +0.08(+1.58%)
Sep 24, 2020 5.118 5.307 5.012 5.184 2,682,845 +0.08(+1.61%)
Sep 23, 2020 5.405 5.430 5.094 5.102 3,792,606 -0.34(-6.32%)
Sep 22, 2020 5.495 5.528 5.430 5.446 2,639,696 +0.02(+0.30%)
Sep 21, 2020 5.700 5.708 5.405 5.430 4,053,196 -0.45(-7.66%)
Sep 18, 2020 5.995 6.036 5.831 5.880 2,669,199 -0.13(-2.18%)
Sep 17, 2020 6.011 6.142 5.945 6.011 1,695,452 -0.06(-0.94%)
Sep 16, 2020 6.052 6.240 5.995 6.068 2,290,649 +0.00(+0.00%)
Sep 15, 2020 6.371 6.371 6.060 6.068 2,546,231 -0.30(-4.76%)
Sep 14, 2020 6.183 6.420 6.175 6.371 4,161,687 +0.24(+3.87%)
Sep 11, 2020 6.085 6.339 6.068 6.134 4,301,808 +0.11(+1.90%)
Sep 10, 2020 5.954 6.044 5.896 6.019 4,146,227 +0.01(+0.14%)
Sep 09, 2020 6.049 6.095 5.904 6.011 5,036,668 +0.08(+1.29%)
Sep 08, 2020 5.735 6.026 5.628 5.934 5,495,828 +0.09(+1.57%)
Sep 04, 2020 5.651 5.858 5.520 5.842 4,169,912 +0.19(+3.39%)
Sep 03, 2020 5.666 5.681 5.505 5.651 3,486,107 -0.10(-1.73%)
Sep 02, 2020 5.919 5.927 5.651 5.750 4,220,812 -0.21(-3.60%)
Sep 01, 2020 6.095 6.103 5.904 5.965 3,052,695 -0.14(-2.26%)
Aug 31, 2020 6.095 6.164 6.057 6.103 3,217,579 +0.10(+1.66%)
Aug 28, 2020 6.019 6.057 5.896 6.003 3,748,369 +0.05(+0.77%)
Aug 27, 2020 6.272 6.302 5.957 5.957 6,156,295 -0.38(-6.05%)
Aug 26, 2020 6.471 6.494 6.279 6.341 2,911,341 -0.08(-1.19%)
Aug 25, 2020 6.456 6.517 6.356 6.417 1,925,632 +0.02(+0.24%)
Aug 24, 2020 6.364 6.448 6.218 6.402 2,566,173 +0.00(+0.00%)
Aug 21, 2020 6.325 6.456 6.287 6.402 1,637,784 -0.02(-0.24%)
Aug 20, 2020 6.333 6.479 6.279 6.417 1,683,779 +0.01(+0.12%)
Aug 19, 2020 6.479 6.502 6.356 6.410 1,879,306 -0.14(-2.11%)
Aug 18, 2020 6.594 6.647 6.486 6.548 1,464,982 -0.11(-1.61%)
Aug 17, 2020 6.640 6.670 6.548 6.655 1,499,950 +0.04(+0.58%)
Aug 14, 2020 6.387 6.670 6.275 6.617 2,445,915 +0.13(+2.01%)
Aug 13, 2020 6.548 6.609 6.440 6.486 1,723,785 -0.15(-2.20%)
Aug 12, 2020 6.509 6.663 6.456 6.632 2,156,127 +0.18(+2.73%)
Aug 11, 2020 6.433 6.609 6.394 6.456 3,099,536 +0.17(+2.68%)
Aug 10, 2020 6.325 6.352 6.256 6.287 1,716,040 +0.00(+0.00%)
Aug 07, 2020 6.195 6.322 6.111 6.287 1,837,078 +0.03(+0.49%)
Aug 06, 2020 6.356 6.456 6.241 6.256 2,535,205 -0.09(-1.45%)
Aug 05, 2020 6.325 6.387 6.264 6.348 1,844,213 +0.09(+1.47%)
Aug 04, 2020 6.134 6.264 6.057 6.256 2,367,250 +0.18(+2.90%)
Aug 03, 2020 6.126 6.168 6.049 6.080 2,084,099 -0.05(-0.88%)
Jul 31, 2020 6.164 6.186 5.965 6.134 2,035,198 -0.03(-0.50%)
Jul 30, 2020 6.218 6.218 6.003 6.164 2,177,042 -0.21(-3.25%)
Jul 29, 2020 6.180 6.379 6.157 6.371 2,618,003 +0.30(+4.92%)
Jul 28, 2020 5.957 6.088 5.896 6.072 2,464,006 +0.11(+1.80%)
Jul 27, 2020 5.904 5.980 5.858 5.965 1,842,158 +0.08(+1.30%)
Jul 24, 2020 5.881 5.910 5.777 5.888 1,519,485 +0.00(+0.00%)
Jul 23, 2020 5.750 5.888 5.712 5.888 1,809,882 +0.10(+1.72%)
Jul 22, 2020 5.720 5.800 5.674 5.789 2,074,753 +0.05(+0.80%)
Jul 21, 2020 5.873 5.904 5.727 5.743 2,445,797 -0.12(-1.96%)
Jul 20, 2020 5.904 5.934 5.835 5.858 1,674,046 -0.01(-0.13%)
Jul 17, 2020 5.881 6.011 5.850 5.865 2,211,406 +0.03(+0.53%)
Jul 16, 2020 5.942 5.973 5.727 5.835 2,795,569 -0.11(-1.93%)
Jul 15, 2020 5.865 5.973 5.812 5.950 2,654,987 +0.15(+2.65%)
Jul 14, 2020 5.651 5.796 5.597 5.796 1,903,445 +0.13(+2.30%)
Jul 13, 2020 5.827 5.865 5.643 5.666 5,222,877 -0.12(-2.12%)
Jul 10, 2020 5.589 5.804 5.575 5.789 3,754,499 +0.25(+4.43%)
Jul 09, 2020 5.720 5.758 5.490 5.543 3,125,277 -0.13(-2.30%)
Jul 08, 2020 5.513 5.773 5.490 5.674 3,645,527 +0.23(+4.23%)
Jul 07, 2020 5.750 5.750 5.436 5.444 3,573,309 -0.25(-4.44%)
Jul 06, 2020 5.505 5.727 5.482 5.697 4,843,278 +0.35(+6.60%)
Jul 02, 2020 5.658 5.674 5.336 5.344 4,561,066 -0.35(-6.19%)
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.