Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Frontier Communications (NQ: )

N/A UNCHANGED
Last Price Updated: 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 (%)
Mar 31, 2016 5.660 5.720 5.590 5.590 23,380,752 -0.04(-0.71%)
Mar 30, 2016 5.500 5.720 5.500 5.630 21,836,460 +0.16(+2.93%)
Mar 29, 2016 5.310 5.470 5.260 5.470 9,588,646 +0.17(+3.21%)
Mar 28, 2016 5.270 5.350 5.210 5.300 8,221,379 +0.03(+0.57%)
Mar 24, 2016 5.210 5.270 5.270 5.270 9,465,100 +0.06(+1.15%)
Mar 23, 2016 5.280 5.300 5.200 5.210 7,376,954 -0.10(-1.88%)
Mar 22, 2016 5.250 5.340 5.230 5.310 7,030,569 +0.04(+0.76%)
Mar 21, 2016 5.300 5.400 5.250 5.270 8,387,009 -0.01(-0.19%)
Mar 18, 2016 5.250 5.360 5.250 5.280 17,264,554 -0.01(-0.19%)
Mar 17, 2016 5.350 5.370 5.260 5.290 20,155,600 -0.05(-0.94%)
Mar 16, 2016 5.120 5.360 5.045 5.340 16,753,498 +0.18(+3.49%)
Mar 15, 2016 5.260 5.300 5.020 5.160 18,544,008 -0.18(-3.37%)
Mar 14, 2016 5.290 5.390 5.250 5.340 11,925,763 -0.04(-0.74%)
Mar 11, 2016 5.360 5.410 5.300 5.380 9,252,739 +0.06(+1.13%)
Mar 10, 2016 5.010 5.360 4.970 5.320 26,138,480 +0.15(+2.90%)
Mar 09, 2016 5.370 5.380 5.110 5.170 32,428,336 -0.48(-8.50%)
Mar 08, 2016 5.760 5.770 5.520 5.650 21,154,668 -0.14(-2.42%)
Mar 07, 2016 5.540 5.850 5.470 5.790 18,807,816 +0.22(+3.95%)
Mar 04, 2016 5.690 5.750 5.520 5.570 27,837,688 -0.12(-2.11%)
Mar 03, 2016 5.630 5.810 5.600 5.690 19,454,348 +0.06(+1.07%)
Mar 02, 2016 5.480 5.680 5.430 5.630 16,976,134 +0.16(+2.93%)
Mar 01, 2016 5.460 5.510 5.410 5.470 18,889,554 +0.06(+1.11%)
Feb 29, 2016 5.400 5.520 5.360 5.410 29,556,518 -0.02(-0.37%)
Feb 26, 2016 5.320 5.470 5.190 5.430 19,529,240 +0.12(+2.26%)
Feb 25, 2016 5.350 5.380 5.130 5.310 39,810,096 +0.01(+0.19%)
Feb 24, 2016 5.030 5.350 4.980 5.300 61,801,012 +0.22(+4.33%)
Feb 23, 2016 4.740 5.090 4.640 5.080 52,466,724 +0.57(+12.64%)
Feb 22, 2016 4.530 4.650 4.490 4.510 23,202,364 +0.07(+1.58%)
Feb 19, 2016 4.540 4.545 4.370 4.440 11,815,432 -0.10(-2.20%)
Feb 18, 2016 4.450 4.700 4.400 4.540 18,097,806 +0.12(+2.71%)
Feb 17, 2016 4.320 4.465 4.280 4.420 13,514,086 +0.17(+4.00%)
Feb 16, 2016 4.350 4.350 4.150 4.250 11,779,797 +0.01(+0.24%)
Feb 12, 2016 4.200 4.240 4.240 4.240 19,893,900 +0.08(+1.80%)
Feb 11, 2016 4.120 4.260 4.070 4.165 20,949,716 -0.00(-0.12%)
Feb 10, 2016 4.360 4.370 4.105 4.170 18,479,538 -0.15(-3.47%)
Feb 09, 2016 4.250 4.360 4.080 4.320 22,688,396 +0.00(+0.00%)
Feb 08, 2016 4.630 4.660 4.210 4.320 19,108,684 -0.36(-7.69%)
Feb 05, 2016 4.690 4.860 4.610 4.680 25,876,180 -0.02(-0.43%)
Feb 04, 2016 4.620 4.890 4.620 4.700 26,429,318 +0.10(+2.17%)
Feb 03, 2016 4.420 4.640 4.380 4.600 15,768,068 +0.25(+5.75%)
Feb 02, 2016 4.510 4.540 4.340 4.350 12,799,456 -0.23(-5.02%)
Feb 01, 2016 4.640 4.640 4.455 4.580 10,147,454 +0.03(+0.66%)
Jan 29, 2016 4.550 4.580 4.500 4.550 12,877,665 +0.04(+0.89%)
Jan 28, 2016 4.490 4.540 4.420 4.510 9,892,143 +0.06(+1.35%)
Jan 27, 2016 4.410 4.510 4.350 4.450 14,044,297 +0.03(+0.68%)
Jan 26, 2016 4.200 4.460 4.190 4.420 11,434,592 +0.23(+5.49%)
Jan 25, 2016 4.340 4.400 4.190 4.190 13,176,421 -0.17(-3.90%)
Jan 22, 2016 4.090 4.360 4.080 4.360 23,209,228 +0.36(+9.00%)
Jan 21, 2016 4.010 4.100 3.900 4.000 29,643,508 +0.06(+1.52%)
Jan 20, 2016 4.100 4.150 3.810 3.940 28,268,682 -0.24(-5.74%)
Jan 19, 2016 4.280 4.320 4.160 4.180 15,665,807 -0.06(-1.42%)
Jan 15, 2016 4.220 4.240 4.240 4.240 24,824,700 -0.13(-2.97%)
Jan 14, 2016 4.200 4.370 3.960 4.370 23,110,988 +0.20(+4.80%)
Jan 13, 2016 4.400 4.430 4.130 4.170 27,513,320 -0.21(-4.79%)
Jan 12, 2016 4.560 4.570 4.370 4.380 17,138,162 -0.13(-2.99%)
Jan 11, 2016 4.680 4.720 4.470 4.515 14,505,840 -0.16(-3.32%)
Jan 08, 2016 4.740 4.770 4.640 4.670 13,846,781 -0.02(-0.43%)
Jan 07, 2016 4.720 4.780 4.680 4.690 12,460,471 -0.07(-1.47%)
Jan 06, 2016 4.660 4.780 4.640 4.760 12,375,719 +0.04(+0.85%)
Jan 05, 2016 4.630 4.740 4.610 4.720 6,858,630 +0.07(+1.51%)
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.