Skip to main content

Frontline Plc (NY: FRO )

23.14 -0.09 (-0.39%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2021 7.249 7.553 7.233 7.489 3,446,145 +0.27(+3.77%)
Sep 29, 2021 7.033 7.289 6.985 7.217 2,841,535 +0.21(+2.96%)
Sep 28, 2021 7.129 7.169 6.885 7.009 2,581,518 -0.09(-1.24%)
Sep 27, 2021 7.113 7.289 7.065 7.097 5,102,715 +0.34(+5.09%)
Sep 24, 2021 6.578 6.841 6.562 6.753 2,711,501 +0.28(+4.32%)
Sep 23, 2021 6.538 6.538 6.394 6.474 1,830,932 -0.06(-0.98%)
Sep 22, 2021 6.514 6.674 6.514 6.538 3,677,803 +0.34(+5.41%)
Sep 21, 2021 6.266 6.314 6.142 6.202 2,309,819 +0.30(+5.15%)
Sep 20, 2021 6.082 6.090 5.866 5.898 2,533,604 -0.46(-7.17%)
Sep 17, 2021 6.562 6.578 6.354 6.354 3,459,868 +0.02(+0.25%)
Sep 16, 2021 6.442 6.466 6.282 6.338 2,398,500 +0.02(+0.25%)
Sep 15, 2021 6.274 6.434 6.266 6.322 2,296,729 +0.15(+2.46%)
Sep 14, 2021 6.426 6.434 6.130 6.170 3,101,878 -0.04(-0.64%)
Sep 13, 2021 6.274 6.314 6.178 6.210 1,465,151 -0.02(-0.38%)
Sep 10, 2021 6.466 6.498 6.218 6.234 1,667,446 -0.19(-2.99%)
Sep 09, 2021 6.554 6.666 6.418 6.426 3,027,908 +0.24(+3.88%)
Sep 08, 2021 6.306 6.314 6.122 6.186 1,521,677 -0.12(-1.90%)
Sep 07, 2021 6.282 6.530 6.250 6.306 1,978,374 +0.18(+2.87%)
Sep 03, 2021 6.154 6.330 6.058 6.130 1,275,813 -0.08(-1.29%)
Sep 02, 2021 6.234 6.338 6.126 6.210 2,434,058 +0.12(+1.97%)
Sep 01, 2021 6.002 6.146 5.994 6.090 2,033,186 +0.32(+5.54%)
Aug 31, 2021 5.698 5.770 5.635 5.770 2,124,513 -0.05(-0.82%)
Aug 30, 2021 5.946 5.978 5.754 5.818 2,033,155 -0.07(-1.22%)
Aug 27, 2021 5.850 5.950 5.794 5.890 2,460,754 -0.19(-3.15%)
Aug 26, 2021 5.978 6.178 5.930 6.082 1,530,815 +0.08(+1.33%)
Aug 25, 2021 6.010 6.082 5.942 6.002 781,545 -0.02(-0.27%)
Aug 24, 2021 5.970 6.058 5.874 6.018 1,477,684 +0.07(+1.21%)
Aug 23, 2021 5.914 5.946 5.858 5.946 1,229,861 +0.16(+2.76%)
Aug 20, 2021 5.794 5.832 5.706 5.786 1,686,039 -0.03(-0.55%)
Aug 19, 2021 5.986 5.994 5.690 5.818 2,476,467 -0.20(-3.32%)
Aug 18, 2021 6.002 6.086 5.946 6.018 1,033,794 +0.03(+0.53%)
Aug 17, 2021 5.906 6.080 5.914 5.986 1,231,915 +0.07(+1.22%)
Aug 16, 2021 5.850 5.950 5.802 5.914 780,132 +0.00(+0.00%)
Aug 13, 2021 5.986 5.986 5.866 5.914 763,191 -0.07(-1.20%)
Aug 12, 2021 6.090 6.090 5.916 5.986 982,299 -0.13(-2.09%)
Aug 11, 2021 6.058 6.162 6.010 6.114 1,544,359 +0.32(+5.52%)
Aug 10, 2021 5.706 5.850 5.643 5.794 1,218,455 +0.00(+0.00%)
Aug 09, 2021 5.946 5.946 5.757 5.794 1,472,117 -0.26(-4.35%)
Aug 06, 2021 6.010 6.074 5.978 6.058 734,799 +0.07(+1.20%)
Aug 05, 2021 6.058 6.078 5.962 5.986 1,099,620 -0.08(-1.32%)
Aug 04, 2021 6.146 6.186 6.006 6.066 1,248,292 -0.20(-3.19%)
Aug 03, 2021 6.266 6.282 6.118 6.266 985,561 -0.06(-1.01%)
Aug 02, 2021 6.410 6.514 6.306 6.330 883,738 -0.03(-0.50%)
Jul 30, 2021 6.426 6.458 6.322 6.362 874,573 -0.02(-0.25%)
Jul 29, 2021 6.474 6.506 6.378 6.378 1,062,685 +0.02(+0.25%)
Jul 28, 2021 6.330 6.418 6.290 6.362 1,007,894 +0.05(+0.76%)
Jul 27, 2021 6.410 6.410 6.220 6.314 1,685,399 -0.19(-2.95%)
Jul 26, 2021 6.514 6.626 6.432 6.506 1,212,877 +0.09(+1.37%)
Jul 23, 2021 6.522 6.522 6.322 6.418 1,135,763 -0.01(-0.12%)
Jul 22, 2021 6.586 6.602 6.386 6.426 1,480,427 -0.18(-2.66%)
Jul 21, 2021 6.346 6.618 6.346 6.602 1,094,842 +0.34(+5.49%)
Jul 20, 2021 6.178 6.298 6.066 6.258 2,181,728 +0.08(+1.29%)
Jul 19, 2021 6.178 6.262 6.090 6.178 2,474,454 -0.16(-2.52%)
Jul 16, 2021 6.626 6.626 6.298 6.338 1,696,123 -0.18(-2.70%)
Jul 15, 2021 6.522 6.570 6.426 6.514 1,521,435 -0.15(-2.28%)
Jul 14, 2021 6.801 6.889 6.594 6.666 1,847,246 +0.14(+2.08%)
Jul 13, 2021 6.785 6.785 6.530 6.530 2,015,774 -0.34(-5.00%)
Jul 12, 2021 6.849 6.909 6.777 6.873 967,603 -0.06(-0.92%)
Jul 09, 2021 6.905 6.961 6.849 6.937 914,999 +0.10(+1.40%)
Jul 08, 2021 6.865 6.937 6.762 6.841 1,687,374 -0.15(-2.17%)
Jul 07, 2021 7.273 7.333 6.913 6.993 1,985,806 -0.10(-1.35%)
Jul 06, 2021 7.353 7.361 7.045 7.089 1,971,057 -0.05(-0.67%)
Jul 02, 2021 7.241 7.305 7.081 7.137 1,995,409 +0.18(+2.64%)
Jul 01, 2021 7.257 7.273 6.909 6.953 2,380,458 -0.24(-3.33%)
Jun 30, 2021 7.065 7.329 7.065 7.193 2,830,381 +0.33(+4.77%)
Jun 29, 2021 6.873 6.981 6.841 6.865 1,492,574 -0.01(-0.12%)
Jun 28, 2021 7.097 7.113 6.797 6.873 1,647,573 -0.19(-2.71%)
Jun 25, 2021 7.185 7.193 7.065 7.065 2,073,789 +0.03(+0.45%)
Jun 24, 2021 6.953 7.073 6.937 7.033 848,896 +0.08(+1.15%)
Jun 23, 2021 7.017 7.053 6.921 6.953 1,492,956 +0.12(+1.75%)
Jun 22, 2021 6.793 6.841 6.709 6.833 863,205 +0.03(+0.47%)
Jun 21, 2021 6.602 6.833 6.594 6.801 1,206,851 +0.26(+4.03%)
Jun 18, 2021 6.618 6.666 6.538 6.538 1,677,930 -0.25(-3.65%)
Jun 17, 2021 6.945 6.969 6.618 6.785 1,787,672 -0.21(-2.97%)
Jun 16, 2021 6.897 7.057 6.849 6.993 1,482,900 +0.06(+0.81%)
Jun 15, 2021 6.937 6.977 6.809 6.937 1,104,614 -0.04(-0.57%)
Jun 14, 2021 7.073 7.093 6.913 6.977 1,188,755 -0.11(-1.58%)
Jun 11, 2021 7.033 7.137 7.033 7.089 1,516,390 +0.06(+0.91%)
Jun 10, 2021 6.833 7.061 6.833 7.025 1,737,993 +0.20(+2.93%)
Jun 09, 2021 6.777 6.901 6.697 6.825 1,639,309 -0.02(-0.23%)
Jun 08, 2021 6.833 6.897 6.761 6.841 984,097 -0.02(-0.35%)
Jun 07, 2021 6.745 6.921 6.729 6.865 1,628,590 +0.17(+2.51%)
Jun 04, 2021 6.801 6.833 6.682 6.697 1,439,702 -0.04(-0.59%)
Jun 03, 2021 6.777 6.777 6.666 6.737 1,500,316 -0.14(-1.98%)
Jun 02, 2021 7.017 7.017 6.769 6.873 2,012,505 -0.13(-1.83%)
Jun 01, 2021 6.945 7.137 6.937 7.001 2,824,167 +0.19(+2.82%)
May 28, 2021 6.705 6.825 6.682 6.809 1,762,427 +0.22(+3.27%)
May 27, 2021 6.793 6.825 6.506 6.594 2,763,188 -0.21(-3.06%)
May 26, 2021 6.809 6.893 6.737 6.801 2,594,067 -0.14(-1.96%)
May 25, 2021 7.153 7.182 6.921 6.937 3,325,329 -0.18(-2.47%)
May 24, 2021 7.073 7.185 6.969 7.113 2,237,893 +0.00(+0.00%)
May 21, 2021 6.953 7.185 6.945 7.113 3,725,857 +0.28(+4.09%)
May 20, 2021 6.634 6.849 6.554 6.833 2,706,902 +0.20(+3.01%)
May 19, 2021 6.514 6.777 6.474 6.634 3,695,842 +0.18(+2.72%)
May 18, 2021 6.378 6.522 6.362 6.458 2,024,266 +0.14(+2.15%)
May 17, 2021 6.250 6.354 6.165 6.322 1,341,816 +0.02(+0.25%)
May 14, 2021 6.258 6.359 6.210 6.306 1,366,696 +0.01(+0.13%)
May 13, 2021 6.210 6.378 6.202 6.298 1,599,814 +0.02(+0.38%)
May 12, 2021 6.298 6.402 6.242 6.274 1,886,711 -0.06(-1.01%)
May 11, 2021 6.210 6.370 6.170 6.338 2,093,457 -0.09(-1.37%)
May 10, 2021 6.538 6.610 6.394 6.426 2,469,228 +0.06(+1.00%)
May 07, 2021 6.226 6.418 6.210 6.362 2,371,667 +0.12(+1.92%)
May 06, 2021 6.186 6.242 6.098 6.242 1,311,412 -0.04(-0.64%)
May 05, 2021 6.282 6.354 6.186 6.282 1,850,158 +0.10(+1.55%)
May 04, 2021 6.362 6.434 6.166 6.186 1,824,449 -0.18(-2.76%)
May 03, 2021 6.194 6.418 6.194 6.362 2,815,332 +0.26(+4.19%)
Apr 30, 2021 6.170 6.234 6.090 6.106 1,577,154 -0.05(-0.78%)
Apr 29, 2021 6.218 6.282 6.098 6.154 2,176,381 +0.18(+2.94%)
Apr 28, 2021 5.834 6.034 5.834 5.978 2,728,570 +0.20(+3.46%)
Apr 27, 2021 5.906 5.922 5.714 5.778 1,846,847 -0.10(-1.63%)
Apr 26, 2021 5.850 5.914 5.810 5.874 1,366,922 -0.04(-0.68%)
Apr 23, 2021 5.914 5.978 5.866 5.914 1,352,686 +0.04(+0.68%)
Apr 22, 2021 5.994 6.018 5.842 5.874 1,611,326 -0.09(-1.47%)
Apr 21, 2021 5.738 5.986 5.722 5.962 1,492,354 +0.16(+2.75%)
Apr 20, 2021 5.946 5.978 5.698 5.802 1,961,909 -0.13(-2.16%)
Apr 19, 2021 5.850 5.954 5.802 5.930 2,714,075 +0.30(+5.40%)
Apr 16, 2021 5.627 5.682 5.555 5.627 1,354,938 +0.04(+0.72%)
Apr 15, 2021 5.706 5.738 5.483 5.587 2,483,224 +0.05(+0.87%)
Apr 14, 2021 5.403 5.588 5.403 5.539 1,704,352 +0.21(+3.90%)
Apr 13, 2021 5.395 5.403 5.283 5.331 3,227,446 -0.08(-1.48%)
Apr 12, 2021 5.674 5.674 5.387 5.411 5,408,893 -0.48(-8.14%)
Apr 09, 2021 6.034 6.066 5.866 5.890 1,537,365 -0.18(-2.90%)
Apr 08, 2021 6.074 6.106 6.010 6.066 1,404,301 -0.06(-0.91%)
Apr 07, 2021 6.058 6.202 6.050 6.122 1,792,603 +0.14(+2.27%)
Apr 06, 2021 5.906 6.082 5.898 5.986 2,107,901 +0.08(+1.35%)
Apr 05, 2021 5.946 5.982 5.846 5.906 2,069,359 +0.03(+0.54%)
Apr 01, 2021 5.738 5.882 5.627 5.874 2,490,164 +0.16(+2.80%)
Mar 31, 2021 5.754 5.818 5.682 5.714 1,626,598 +0.02(+0.42%)
Mar 30, 2021 5.866 5.874 5.651 5.690 3,111,943 -0.14(-2.33%)
Mar 29, 2021 6.138 6.138 5.802 5.826 5,177,673 -0.64(-9.89%)
Mar 26, 2021 6.298 6.658 6.290 6.466 5,222,438 +0.37(+6.03%)
Mar 25, 2021 5.938 6.162 5.795 6.098 2,353,639 +0.15(+2.55%)
Mar 24, 2021 6.002 6.146 5.930 5.946 2,544,239 +0.14(+2.34%)
Mar 23, 2021 6.146 6.146 5.746 5.810 2,802,210 -0.41(-6.56%)
Mar 22, 2021 6.306 6.330 6.186 6.218 1,771,385 -0.02(-0.26%)
Mar 19, 2021 6.098 6.274 5.994 6.234 3,095,126 +0.00(+0.00%)
Mar 18, 2021 6.282 6.554 6.194 6.234 3,576,152 +0.01(+0.13%)
Mar 17, 2021 5.978 6.246 5.914 6.226 2,319,265 +0.03(+0.52%)
Mar 16, 2021 6.314 6.314 6.186 6.194 2,518,663 -0.23(-3.61%)
Mar 15, 2021 6.210 6.506 6.202 6.426 4,084,182 +0.28(+4.55%)
Mar 12, 2021 6.106 6.194 6.042 6.146 2,155,840 -0.05(-0.77%)
Mar 11, 2021 6.058 6.194 6.018 6.194 3,277,674 +0.26(+4.45%)
Mar 10, 2021 5.635 5.970 5.635 5.930 3,054,755 +0.30(+5.40%)
Mar 09, 2021 5.643 5.794 5.595 5.627 2,061,660 -0.03(-0.56%)
Mar 08, 2021 5.603 5.682 5.547 5.659 2,358,675 +0.00(+0.00%)
Mar 05, 2021 5.555 5.674 5.411 5.659 3,136,916 -0.02(-0.28%)
Mar 04, 2021 5.810 5.874 5.555 5.674 3,540,045 -0.21(-3.53%)
Mar 03, 2021 5.690 5.962 5.682 5.882 2,833,223 +0.18(+3.23%)
Mar 02, 2021 5.667 5.754 5.659 5.698 1,605,324 +0.13(+2.30%)
Mar 01, 2021 5.547 5.619 5.507 5.571 1,621,303 +0.16(+2.95%)
Feb 26, 2021 5.555 5.587 5.395 5.411 2,307,487 -0.26(-4.51%)
Feb 25, 2021 5.643 5.794 5.627 5.667 2,388,491 +0.09(+1.58%)
Feb 24, 2021 5.555 5.730 5.539 5.579 2,536,763 +0.02(+0.43%)
Feb 23, 2021 5.698 5.730 5.491 5.555 2,902,695 -0.15(-2.66%)
Feb 22, 2021 5.778 5.866 5.619 5.706 2,875,247 -0.19(-3.25%)
Feb 19, 2021 5.850 5.978 5.766 5.898 3,405,427 +0.14(+2.36%)
Feb 18, 2021 5.898 5.914 5.722 5.762 2,915,449 -0.26(-4.38%)
Feb 17, 2021 6.058 6.154 5.938 6.026 3,289,823 -0.06(-0.92%)
Feb 16, 2021 6.090 6.202 5.946 6.082 6,750,285 +0.38(+6.73%)
Feb 12, 2021 5.395 5.706 5.375 5.698 4,373,365 +0.30(+5.47%)
Feb 11, 2021 5.435 5.507 5.339 5.403 2,208,884 -0.10(-1.74%)
Feb 10, 2021 5.339 5.507 5.323 5.499 3,310,399 +0.19(+3.61%)
Feb 09, 2021 5.347 5.387 5.235 5.307 3,296,189 -0.02(-0.45%)
Feb 08, 2021 5.267 5.387 5.203 5.331 2,910,407 +0.14(+2.77%)
Feb 05, 2021 5.187 5.231 5.115 5.187 3,447,467 +0.23(+4.68%)
Feb 04, 2021 4.987 5.051 4.899 4.955 1,992,279 -0.02(-0.32%)
Feb 03, 2021 4.843 5.051 4.835 4.971 3,186,475 +0.14(+2.81%)
Feb 02, 2021 4.819 4.883 4.747 4.835 1,558,252 +0.06(+1.17%)
Feb 01, 2021 4.763 4.811 4.715 4.779 1,719,633 +0.06(+1.36%)
Jan 29, 2021 4.636 4.955 4.576 4.715 3,750,886 +0.07(+1.55%)
Jan 28, 2021 4.667 4.707 4.612 4.643 3,117,525 -0.08(-1.69%)
Jan 27, 2021 4.715 4.827 4.667 4.723 2,934,950 -0.11(-2.31%)
Jan 26, 2021 4.827 4.907 4.787 4.835 2,524,173 -0.01(-0.16%)
Jan 25, 2021 4.795 4.843 4.683 4.843 3,723,644 -0.10(-1.94%)
Jan 22, 2021 4.867 4.947 4.819 4.939 1,664,113 +0.00(+0.00%)
Jan 21, 2021 4.939 4.971 4.859 4.939 1,857,687 +0.01(+0.16%)
Jan 20, 2021 5.011 5.035 4.899 4.931 2,201,046 -0.02(-0.48%)
Jan 19, 2021 5.027 5.051 4.915 4.955 3,580,782 -0.07(-1.43%)
Jan 15, 2021 5.107 5.123 4.974 5.027 2,637,932 -0.24(-4.55%)
Jan 14, 2021 5.155 5.315 5.147 5.267 2,103,382 +0.07(+1.38%)
Jan 13, 2021 5.275 5.291 5.131 5.195 1,816,132 -0.09(-1.66%)
Jan 12, 2021 5.163 5.363 5.147 5.283 2,506,953 +0.19(+3.77%)
Jan 11, 2021 5.123 5.155 5.059 5.091 2,171,436 -0.18(-3.48%)
Jan 08, 2021 5.299 5.355 5.211 5.275 2,481,406 +0.16(+3.12%)
Jan 07, 2021 5.115 5.179 5.083 5.115 1,842,449 +0.05(+0.95%)
Jan 06, 2021 5.179 5.219 5.043 5.067 2,703,267 -0.14(-2.76%)
Jan 05, 2021 5.211 5.291 5.103 5.211 3,003,633 +0.10(+1.87%)
Jan 04, 2021 5.179 5.243 5.051 5.115 2,779,274 +0.14(+2.89%)
Dec 31, 2020 4.971 4.971 4.971 2,334,563 +0.03(+0.65%)
Dec 30, 2020 5.027 5.099 4.899 4.939 2,334,563 -0.04(-0.80%)
Dec 29, 2020 5.067 5.067 4.939 4.979 1,631,353 -0.03(-0.64%)
Dec 28, 2020 5.091 5.107 4.995 5.011 1,564,572 -0.13(-2.49%)
Dec 24, 2020 5.043 5.139 5.006 5.139 802,403 +0.06(+1.10%)
Dec 23, 2020 4.971 5.115 4.971 5.083 1,700,297 +0.16(+3.25%)
Dec 22, 2020 5.075 5.083 4.867 4.923 2,501,549 -0.12(-2.38%)
Dec 21, 2020 5.003 5.075 4.931 5.043 2,623,199 -0.12(-2.32%)
Dec 18, 2020 5.315 5.339 5.115 5.163 2,880,543 -0.16(-3.00%)
Dec 17, 2020 5.427 5.435 5.243 5.323 2,440,979 -0.05(-0.89%)
Dec 16, 2020 5.459 5.499 5.371 5.371 2,349,389 +0.03(+0.60%)
Dec 15, 2020 5.355 5.395 5.283 5.339 2,542,649 +0.00(+0.00%)
Dec 14, 2020 5.499 5.515 5.315 5.339 1,950,058 -0.05(-0.89%)
Dec 11, 2020 5.563 5.579 5.355 5.387 2,360,163 -0.09(-1.61%)
Dec 10, 2020 5.283 5.475 5.275 5.475 2,677,159 +0.30(+5.71%)
Dec 09, 2020 5.315 5.331 5.131 5.179 2,258,597 -0.04(-0.77%)
Dec 08, 2020 5.291 5.323 5.219 5.219 2,194,560 -0.06(-1.21%)
Dec 07, 2020 5.347 5.363 5.203 5.283 3,481,359 -0.02(-0.30%)
Dec 04, 2020 5.171 5.411 5.171 5.299 5,146,114 +0.37(+7.46%)
Dec 03, 2020 4.963 4.995 4.899 4.931 3,033,659 +0.05(+0.98%)
Dec 02, 2020 4.899 4.947 4.827 4.883 3,385,786 -0.02(-0.49%)
Dec 01, 2020 5.115 5.115 4.811 4.907 3,433,940 -0.09(-1.76%)
Nov 30, 2020 5.195 5.219 4.979 4.995 4,365,459 -0.29(-5.45%)
Nov 27, 2020 5.307 5.419 5.235 5.283 3,133,413 -0.12(-2.22%)
Nov 25, 2020 5.427 5.475 5.323 5.403 7,195,602 -0.51(-8.65%)
Nov 24, 2020 5.866 5.946 5.778 5.914 3,399,384 +0.12(+2.07%)
Nov 23, 2020 5.595 5.834 5.555 5.794 2,531,322 +0.25(+4.47%)
Nov 20, 2020 5.475 5.595 5.403 5.547 1,985,174 +0.06(+1.17%)
Nov 19, 2020 5.339 5.499 5.283 5.483 1,631,625 +0.17(+3.16%)
Nov 18, 2020 5.395 5.499 5.315 5.315 1,952,346 +0.00(+0.00%)
Nov 17, 2020 5.323 5.355 5.235 5.315 1,602,536 -0.10(-1.77%)
Nov 16, 2020 5.235 5.459 5.195 5.411 3,206,806 +0.38(+7.46%)
Nov 13, 2020 5.035 5.083 4.995 5.035 1,566,518 +0.10(+1.94%)
Nov 12, 2020 5.123 5.155 4.923 4.939 2,159,306 -0.28(-5.36%)
Nov 11, 2020 5.243 5.323 5.179 5.219 2,005,269 -0.02(-0.31%)
Nov 10, 2020 5.123 5.291 5.051 5.235 3,656,404 +0.26(+5.31%)
Nov 09, 2020 4.939 5.067 4.907 4.971 4,057,138 +0.47(+10.48%)
Nov 06, 2020 4.540 4.651 4.484 4.500 1,508,587 -0.08(-1.75%)
Nov 05, 2020 4.492 4.604 4.468 4.580 1,836,524 +0.11(+2.50%)
Nov 04, 2020 4.476 4.564 4.364 4.468 1,974,424 -0.04(-0.89%)
Nov 03, 2020 4.564 4.564 4.412 4.508 1,724,081 +0.03(+0.71%)
Nov 02, 2020 4.420 4.572 4.388 4.476 2,179,139 +0.15(+3.51%)
Oct 30, 2020 4.548 4.548 4.220 4.324 3,035,193 -0.26(-5.58%)
Oct 29, 2020 4.436 4.588 4.276 4.580 2,998,772 +0.06(+1.42%)
Oct 28, 2020 4.596 4.628 4.436 4.516 3,874,483 -0.31(-6.46%)
Oct 27, 2020 4.899 4.939 4.795 4.827 1,320,142 -0.05(-0.98%)
Oct 26, 2020 4.907 4.915 4.779 4.875 2,793,130 -0.07(-1.45%)
Oct 23, 2020 5.075 5.075 4.923 4.947 3,260,036 -0.21(-4.03%)
Oct 22, 2020 5.035 5.219 5.011 5.155 1,569,245 +0.11(+2.22%)
Oct 21, 2020 5.059 5.115 4.955 5.043 2,905,878 -0.18(-3.37%)
Oct 20, 2020 5.291 5.307 5.147 5.219 1,778,145 -0.06(-1.06%)
Oct 19, 2020 5.379 5.451 5.255 5.275 1,729,558 -0.06(-1.05%)
Oct 16, 2020 5.395 5.396 5.315 5.331 1,322,282 -0.09(-1.62%)
Oct 15, 2020 5.323 5.467 5.259 5.419 2,102,871 +0.00(+0.00%)
Oct 14, 2020 5.403 5.571 5.379 5.419 2,013,474 +0.09(+1.65%)
Oct 13, 2020 5.435 5.443 5.259 5.331 1,875,090 -0.10(-1.77%)
Oct 12, 2020 5.427 5.434 5.291 5.427 1,702,673 +0.02(+0.44%)
Oct 09, 2020 5.555 5.571 5.383 5.403 1,384,217 -0.08(-1.46%)
Oct 08, 2020 5.355 5.515 5.331 5.483 1,689,111 +0.18(+3.47%)
Oct 07, 2020 5.259 5.339 5.171 5.299 2,327,744 -0.04(-0.75%)
Oct 06, 2020 5.435 5.499 5.331 5.339 1,434,520 -0.08(-1.47%)
Oct 05, 2020 5.339 5.475 5.291 5.419 1,945,831 +0.21(+3.99%)
Oct 02, 2020 5.179 5.267 5.107 5.211 2,294,224 +0.01(+0.15%)
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.