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 (%)
Sep 30, 2015 4.810 4.820 4.700 4.750 18,204,540 +0.07(+1.50%)
Sep 29, 2015 4.730 4.820 4.640 4.680 18,488,762 -0.05(-1.06%)
Sep 28, 2015 4.990 5.000 4.720 4.730 22,499,420 -0.27(-5.40%)
Sep 25, 2015 4.850 5.110 4.850 5.000 28,553,188 +0.17(+3.52%)
Sep 24, 2015 4.810 4.880 4.770 4.830 11,394,582 -0.02(-0.41%)
Sep 23, 2015 4.880 4.935 4.850 4.850 12,176,974 +0.05(+1.04%)
Sep 22, 2015 4.840 4.905 4.780 4.800 22,051,124 -0.14(-2.83%)
Sep 21, 2015 5.010 5.090 4.900 4.940 18,361,948 -0.05(-1.00%)
Sep 18, 2015 5.160 5.200 4.980 4.990 28,623,508 -0.21(-4.04%)
Sep 17, 2015 5.150 5.240 5.015 5.200 22,053,138 +0.02(+0.39%)
Sep 16, 2015 5.250 5.360 5.130 5.180 26,762,098 -0.14(-2.63%)
Sep 15, 2015 5.220 5.360 5.190 5.320 17,648,048 +0.10(+1.92%)
Sep 14, 2015 5.310 5.320 5.110 5.220 25,531,024 -0.10(-1.88%)
Sep 11, 2015 5.400 5.460 5.120 5.320 37,666,616 -0.19(-3.45%)
Sep 10, 2015 5.450 5.570 5.390 5.510 28,075,968 +0.06(+1.10%)
Sep 09, 2015 5.490 5.560 5.430 5.450 20,366,648 +0.01(+0.18%)
Sep 08, 2015 5.490 5.490 5.320 5.440 17,845,076 +0.05(+0.93%)
Sep 04, 2015 5.460 5.390 5.390 5.390 15,239,900 -0.13(-2.36%)
Sep 03, 2015 5.280 5.580 5.280 5.520 35,321,308 +0.31(+5.95%)
Sep 02, 2015 5.120 5.280 5.070 5.210 23,986,224 +0.17(+3.37%)
Sep 01, 2015 4.980 5.070 4.920 5.040 19,133,680 -0.03(-0.59%)
Aug 31, 2015 5.020 5.110 5.000 5.070 16,846,244 -0.01(-0.20%)
Aug 28, 2015 4.900 5.110 4.870 5.080 17,162,376 +0.15(+3.04%)
Aug 27, 2015 4.920 4.990 4.820 4.930 26,198,888 +0.09(+1.86%)
Aug 26, 2015 4.990 5.030 4.730 4.840 31,191,044 -0.08(-1.63%)
Aug 25, 2015 5.060 5.100 4.920 4.920 20,320,306 +0.01(+0.20%)
Aug 24, 2015 4.960 5.080 4.570 4.910 22,472,684 -0.24(-4.66%)
Aug 21, 2015 5.220 5.270 5.090 5.150 29,566,232 -0.11(-2.09%)
Aug 20, 2015 5.290 5.330 5.210 5.260 21,591,976 -0.10(-1.77%)
Aug 19, 2015 5.400 5.450 5.280 5.355 22,027,432 -0.06(-1.20%)
Aug 18, 2015 5.610 5.610 5.410 5.420 17,277,704 -0.19(-3.39%)
Aug 17, 2015 5.450 5.640 5.400 5.610 18,083,108 +0.12(+2.19%)
Aug 14, 2015 5.380 5.510 5.370 5.490 15,453,664 +0.14(+2.62%)
Aug 13, 2015 5.430 5.460 5.340 5.350 12,451,772 -0.07(-1.29%)
Aug 12, 2015 5.280 5.440 5.210 5.420 22,776,444 +0.08(+1.59%)
Aug 11, 2015 5.310 5.390 5.300 5.335 12,710,151 +0.00(+0.09%)
Aug 10, 2015 5.220 5.380 5.190 5.330 24,596,264 +0.16(+3.09%)
Aug 07, 2015 5.090 5.240 5.090 5.170 26,358,436 +0.04(+0.78%)
Aug 06, 2015 5.100 5.150 5.000 5.130 20,696,094 +0.02(+0.39%)
Aug 05, 2015 5.280 5.290 5.100 5.110 24,617,548 -0.14(-2.67%)
Aug 04, 2015 5.210 5.260 5.130 5.250 33,988,960 +0.10(+1.94%)
Aug 03, 2015 5.070 5.185 4.940 5.150 57,119,768 +0.43(+9.11%)
Jul 31, 2015 4.610 4.800 4.610 4.720 32,936,814 +0.09(+1.94%)
Jul 30, 2015 4.670 4.700 4.600 4.630 10,248,962 -0.05(-1.07%)
Jul 29, 2015 4.610 4.690 4.530 4.680 12,442,822 +0.07(+1.52%)
Jul 28, 2015 4.570 4.650 4.440 4.610 20,123,018 +0.02(+0.44%)
Jul 27, 2015 4.520 4.630 4.190 4.590 25,024,096 +0.05(+1.10%)
Jul 24, 2015 4.780 4.800 4.520 4.540 26,144,708 -0.23(-4.82%)
Jul 23, 2015 4.780 4.820 4.750 4.770 10,214,866 -0.02(-0.42%)
Jul 22, 2015 4.870 4.890 4.780 4.790 17,030,482 -0.08(-1.54%)
Jul 21, 2015 5.010 5.020 4.860 4.865 24,297,576 -0.14(-2.89%)
Jul 20, 2015 5.165 5.165 4.960 5.010 27,376,108 -0.13(-2.53%)
Jul 17, 2015 5.030 5.310 5.030 5.140 41,797,820 +0.11(+2.19%)
Jul 16, 2015 4.970 5.040 4.890 5.030 25,962,880 +0.15(+3.07%)
Jul 15, 2015 4.920 4.935 4.850 4.880 17,538,034 -0.05(-1.01%)
Jul 14, 2015 4.980 5.000 4.900 4.930 18,877,488 -0.05(-1.00%)
Jul 13, 2015 4.930 5.000 4.910 4.980 16,260,887 +0.08(+1.63%)
Jul 10, 2015 4.850 4.900 4.830 4.900 13,331,442 +0.09(+1.87%)
Jul 09, 2015 4.860 4.880 4.790 4.810 24,995,288 -0.02(-0.41%)
Jul 08, 2015 4.850 4.880 4.800 4.830 16,293,533 -0.05(-1.02%)
Jul 07, 2015 4.920 4.930 4.800 4.880 24,315,540 -0.04(-0.81%)
Jul 06, 2015 4.820 4.950 4.810 4.920 36,948,540 +0.07(+1.44%)
Jul 02, 2015 4.980 4.850 4.850 4.850 18,450,500 -0.10(-2.02%)
Jul 01, 2015 5.000 5.000 4.910 4.950 21,374,890 +0.00(+0.00%)
Jun 30, 2015 5.020 5.020 4.930 4.950 27,002,628 +0.02(+0.41%)
Jun 29, 2015 4.990 5.040 4.910 4.930 28,163,730 -0.08(-1.60%)
Jun 26, 2015 5.080 5.080 5.010 5.010 23,194,432 -0.07(-1.38%)
Jun 25, 2015 5.120 5.120 5.030 5.080 16,988,176 +0.01(+0.20%)
Jun 24, 2015 5.100 5.120 5.000 5.070 19,929,452 -0.02(-0.39%)
Jun 23, 2015 5.040 5.130 5.030 5.090 21,571,546 +0.07(+1.39%)
Jun 22, 2015 5.030 5.060 4.970 5.020 17,723,756 -0.01(-0.20%)
Jun 19, 2015 4.980 5.050 4.970 5.030 40,784,188 +0.03(+0.60%)
Jun 18, 2015 5.000 5.020 4.980 5.000 16,583,395 +0.02(+0.40%)
Jun 17, 2015 5.020 5.030 4.950 4.980 19,067,316 +0.01(+0.20%)
Jun 16, 2015 4.970 5.020 4.930 4.970 27,955,456 +0.09(+1.84%)
Jun 15, 2015 4.950 4.960 4.860 4.880 27,437,774 -0.08(-1.61%)
Jun 12, 2015 4.990 5.018 4.950 4.960 21,226,864 -0.05(-1.00%)
Jun 11, 2015 5.010 5.020 4.960 5.010 25,697,604 +0.03(+0.60%)
Jun 10, 2015 5.050 5.050 4.945 4.980 30,979,764 +0.02(+0.40%)
Jun 09, 2015 5.030 5.030 4.940 4.960 52,551,864 -0.07(-1.39%)
Jun 08, 2015 5.050 5.100 4.990 5.030 63,628,100 +0.07(+1.31%)
Jun 05, 2015 5.070 5.130 4.960 4.965 223,165,600 -0.04(-0.70%)
Jun 04, 2015 5.360 5.360 5.000 5.000 85,025,088 -0.38(-7.06%)
Jun 03, 2015 5.230 5.520 5.230 5.380 57,765,856 +0.22(+4.26%)
Jun 02, 2015 5.070 5.225 5.060 5.160 31,492,622 +0.08(+1.57%)
Jun 01, 2015 5.190 5.150 5.050 5.080 12,208,469 -0.07(-1.36%)
May 29, 2015 5.180 5.200 5.030 5.150 21,994,088 -0.02(-0.39%)
May 28, 2015 5.300 5.360 5.170 5.170 14,017,389 -0.11(-2.08%)
May 27, 2015 5.180 5.360 5.040 5.280 39,373,264 +0.36(+7.32%)
May 26, 2015 5.100 5.100 4.900 4.920 20,101,282 -0.24(-4.65%)
May 22, 2015 5.340 5.160 5.160 5.160 20,584,400 -0.18(-3.37%)
May 21, 2015 5.370 5.415 5.320 5.340 10,729,080 +0.00(+0.00%)
May 20, 2015 5.400 5.430 5.320 5.340 12,990,820 -0.04(-0.74%)
May 19, 2015 5.560 5.580 5.340 5.380 18,677,806 -0.18(-3.24%)
May 18, 2015 5.650 5.680 5.540 5.560 13,695,522 -0.08(-1.42%)
May 15, 2015 5.430 5.650 5.430 5.640 14,050,678 +0.22(+4.06%)
May 14, 2015 5.480 5.500 5.330 5.420 18,441,500 -0.04(-0.73%)
May 13, 2015 5.740 5.760 5.440 5.460 31,381,684 -0.24(-4.21%)
May 12, 2015 5.800 5.840 5.680 5.700 14,082,894 -0.14(-2.40%)
May 11, 2015 5.980 6.000 5.840 5.840 22,028,286 -0.16(-2.67%)
May 08, 2015 6.000 6.040 5.970 6.000 8,202,318 +0.05(+0.84%)
May 07, 2015 6.030 6.040 5.900 5.950 13,640,300 +0.01(+0.17%)
May 06, 2015 6.400 6.550 5.930 5.940 39,533,456 -0.80(-11.87%)
May 05, 2015 6.810 6.870 6.710 6.740 10,247,759 -0.13(-1.89%)
May 04, 2015 6.900 6.900 6.810 6.870 5,395,634 +0.01(+0.15%)
May 01, 2015 6.910 6.910 6.800 6.860 7,079,026 +0.00(+0.00%)
Apr 30, 2015 6.870 6.910 6.810 6.860 8,506,667 -0.05(-0.72%)
Apr 29, 2015 7.000 7.040 6.890 6.910 5,372,287 -0.11(-1.57%)
Apr 28, 2015 6.870 7.020 6.730 7.020 7,715,377 +0.15(+2.18%)
Apr 27, 2015 7.050 7.050 6.870 6.870 7,001,392 -0.16(-2.28%)
Apr 24, 2015 7.070 7.130 7.010 7.030 4,494,318 -0.04(-0.57%)
Apr 23, 2015 7.090 7.170 7.070 7.070 8,227,237 -0.03(-0.42%)
Apr 22, 2015 7.060 7.110 7.030 7.100 3,987,393 +0.04(+0.57%)
Apr 21, 2015 7.040 7.115 7.020 7.060 3,273,497 +0.02(+0.28%)
Apr 20, 2015 7.050 7.090 7.000 7.040 5,822,038 +0.02(+0.28%)
Apr 17, 2015 7.080 7.120 7.010 7.020 8,001,495 -0.12(-1.75%)
Apr 16, 2015 7.220 7.240 7.110 7.145 6,621,397 -0.11(-1.45%)
Apr 15, 2015 7.320 7.350 7.220 7.250 8,044,600 -0.06(-0.82%)
Apr 14, 2015 7.300 7.370 7.280 7.310 4,741,887 -0.02(-0.27%)
Apr 13, 2015 7.410 7.430 7.330 7.330 4,581,730 -0.10(-1.35%)
Apr 10, 2015 7.280 7.500 7.280 7.430 11,179,251 +0.10(+1.36%)
Apr 09, 2015 7.310 7.440 7.240 7.330 15,611,443 +0.07(+0.89%)
Apr 08, 2015 7.340 7.390 7.240 7.265 8,385,722 +0.01(+0.21%)
Apr 07, 2015 7.400 7.450 7.250 7.250 4,990,214 -0.08(-1.09%)
Apr 06, 2015 7.310 7.350 7.260 7.330 7,256,502 +0.01(+0.14%)
Apr 02, 2015 7.290 7.320 7.320 7.320 5,927,500 +0.03(+0.41%)
Apr 01, 2015 7.110 7.295 6.920 7.290 11,611,781 +0.24(+3.40%)
Mar 31, 2015 7.330 7.410 7.050 7.050 13,123,672 -0.27(-3.69%)
Mar 30, 2015 7.320 7.380 7.270 7.320 4,483,120 +0.00(+0.00%)
Mar 27, 2015 7.270 7.340 7.220 7.320 5,543,073 +0.04(+0.55%)
Mar 26, 2015 7.290 7.380 7.280 7.280 6,467,981 -0.01(-0.14%)
Mar 25, 2015 7.410 7.450 7.290 7.290 6,625,598 -0.10(-1.35%)
Mar 24, 2015 7.400 7.440 7.370 7.390 5,469,258 -0.01(-0.14%)
Mar 23, 2015 7.400 7.500 7.360 7.400 7,435,725 +0.01(+0.14%)
Mar 20, 2015 7.400 7.470 7.390 7.390 15,003,938 +0.00(+0.00%)
Mar 19, 2015 7.500 7.560 7.350 7.390 8,216,387 -0.13(-1.73%)
Mar 18, 2015 7.330 7.600 7.320 7.520 10,741,227 +0.13(+1.76%)
Mar 17, 2015 7.300 7.430 7.300 7.390 8,816,487 +0.03(+0.41%)
Mar 16, 2015 7.290 7.355 7.270 7.360 10,511,262 +0.08(+1.10%)
Mar 13, 2015 7.310 7.380 7.275 7.280 17,359,582 -0.08(-1.09%)
Mar 12, 2015 7.420 7.470 7.330 7.360 9,792,116 +0.00(+0.00%)
Mar 11, 2015 7.290 7.435 7.250 7.360 12,106,502 +0.07(+0.96%)
Mar 10, 2015 7.380 7.390 7.270 7.290 13,430,931 -0.25(-3.38%)
Mar 09, 2015 7.590 7.610 7.500 7.545 14,179,731 -0.03(-0.33%)
Mar 06, 2015 7.720 7.760 7.490 7.570 13,554,920 -0.25(-3.20%)
Mar 05, 2015 7.820 7.890 7.800 7.820 6,791,093 +0.05(+0.64%)
Mar 04, 2015 7.970 7.950 7.740 7.770 8,903,039 -0.18(-2.26%)
Mar 03, 2015 7.950 7.985 7.900 7.950 9,477,989 +0.00(+0.00%)
Mar 02, 2015 7.940 8.020 7.900 7.950 8,235,892 -0.03(-0.38%)
Feb 27, 2015 7.980 8.050 7.940 7.980 11,877,147 -0.02(-0.25%)
Feb 26, 2015 7.950 8.070 7.880 8.000 6,489,814 +0.05(+0.63%)
Feb 25, 2015 8.050 8.120 7.840 7.950 12,053,578 -0.07(-0.87%)
Feb 24, 2015 8.100 8.210 7.970 8.020 13,613,308 -0.14(-1.72%)
Feb 23, 2015 8.300 8.310 8.100 8.160 9,386,171 -0.14(-1.69%)
Feb 20, 2015 8.160 8.360 8.090 8.300 18,285,888 +0.11(+1.34%)
Feb 19, 2015 8.060 8.210 7.920 8.190 13,005,329 +0.01(+0.12%)
Feb 18, 2015 8.310 8.340 8.120 8.180 14,341,302 -0.24(-2.85%)
Feb 17, 2015 8.350 8.460 8.310 8.420 10,624,234 +0.04(+0.48%)
Feb 13, 2015 8.310 8.380 8.380 8.380 8,946,300 +0.01(+0.12%)
Feb 12, 2015 8.280 8.410 8.245 8.370 16,179,437 +0.08(+0.97%)
Feb 11, 2015 8.260 8.310 8.220 8.290 14,233,581 +0.03(+0.36%)
Feb 10, 2015 8.060 8.410 7.990 8.260 32,582,360 +0.17(+2.10%)
Feb 09, 2015 7.910 8.095 7.880 8.090 18,201,532 +0.16(+2.02%)
Feb 06, 2015 8.000 8.100 7.390 7.930 71,368,352 +0.23(+2.99%)
Feb 05, 2015 7.710 7.895 7.440 7.700 37,543,840 +0.42(+5.77%)
Feb 04, 2015 7.300 7.380 7.260 7.280 12,262,254 -0.06(-0.82%)
Feb 03, 2015 7.140 7.540 7.120 7.340 23,070,124 +0.19(+2.66%)
Feb 02, 2015 6.750 7.170 6.740 7.150 21,294,016 +0.44(+6.48%)
Jan 30, 2015 6.640 6.770 6.610 6.715 8,873,557 +0.00(+0.07%)
Jan 29, 2015 6.670 6.740 6.610 6.710 4,465,521 +0.03(+0.45%)
Jan 28, 2015 6.800 6.860 6.660 6.680 12,441,630 -0.09(-1.33%)
Jan 27, 2015 6.830 6.860 6.770 6.770 10,758,248 -0.14(-2.03%)
Jan 26, 2015 6.870 6.910 6.770 6.910 4,224,871 +0.05(+0.73%)
Jan 23, 2015 6.870 6.935 6.830 6.860 4,709,166 +0.01(+0.15%)
Jan 22, 2015 6.840 6.870 6.695 6.850 7,396,636 +0.06(+0.88%)
Jan 21, 2015 6.820 6.880 6.750 6.790 6,544,581 -0.06(-0.88%)
Jan 20, 2015 6.850 6.890 6.780 6.850 5,530,875 +0.02(+0.29%)
Jan 16, 2015 6.730 6.830 6.680 6.830 4,973,279 +0.12(+1.79%)
Jan 15, 2015 6.750 6.800 6.700 6.710 8,091,984 +0.02(+0.30%)
Jan 14, 2015 6.710 6.740 6.600 6.690 6,306,493 -0.07(-1.04%)
Jan 13, 2015 6.780 6.840 6.670 6.760 9,259,070 +0.01(+0.22%)
Jan 12, 2015 6.610 6.760 6.560 6.745 9,890,062 +0.25(+3.93%)
Jan 09, 2015 6.590 6.610 6.470 6.490 5,502,325 -0.11(-1.67%)
Jan 08, 2015 6.500 6.610 6.460 6.600 8,945,940 +0.11(+1.69%)
Jan 07, 2015 6.460 6.530 6.430 6.490 7,543,248 +0.05(+0.78%)
Jan 06, 2015 6.530 6.550 6.360 6.440 9,354,557 -0.06(-0.92%)
Jan 05, 2015 6.620 6.670 6.430 6.500 8,762,212 -0.14(-2.11%)
Jan 02, 2015 6.680 6.750 6.580 6.640 4,904,560 -0.03(-0.45%)
Dec 31, 2014 6.700 6.670 6.670 6.670 6,493,400 +0.01(+0.15%)
Dec 30, 2014 6.730 6.790 6.640 6.660 6,359,638 -0.11(-1.62%)
Dec 29, 2014 6.830 6.870 6.740 6.770 4,236,668 -0.06(-0.88%)
Dec 26, 2014 6.810 6.860 6.760 6.830 3,066,124 +0.07(+1.04%)
Dec 24, 2014 6.780 6.760 6.760 6.760 3,007,900 -0.02(-0.29%)
Dec 23, 2014 6.850 6.860 6.760 6.780 6,635,227 -0.01(-0.15%)
Dec 22, 2014 6.680 6.870 6.680 6.790 7,832,253 +0.07(+1.04%)
Dec 19, 2014 6.740 6.840 6.690 6.720 23,241,204 -0.02(-0.30%)
Dec 18, 2014 6.600 6.750 6.570 6.740 13,177,971 +0.19(+2.90%)
Dec 17, 2014 6.380 6.570 6.355 6.550 11,911,204 +0.19(+2.99%)
Dec 16, 2014 6.310 6.530 6.300 6.360 10,358,381 +0.06(+0.95%)
Dec 15, 2014 6.280 6.320 6.170 6.300 10,887,025 +0.04(+0.64%)
Dec 12, 2014 6.600 6.680 6.160 6.260 17,638,398 -0.28(-4.28%)
Dec 11, 2014 6.430 6.630 6.410 6.540 11,183,789 +0.09(+1.40%)
Dec 10, 2014 6.500 6.540 6.380 6.450 13,015,488 -0.15(-2.27%)
Dec 09, 2014 6.500 6.640 6.350 6.600 13,708,041 +0.06(+0.92%)
Dec 08, 2014 6.850 6.890 6.530 6.540 12,991,050 -0.36(-5.22%)
Dec 05, 2014 6.880 6.940 6.850 6.900 4,809,790 -0.00(-0.07%)
Dec 04, 2014 6.950 6.980 6.820 6.905 8,676,628 -0.04(-0.65%)
Dec 03, 2014 7.000 7.060 6.930 6.950 8,062,716 -0.08(-1.14%)
Dec 02, 2014 6.950 7.040 6.940 7.030 6,873,984 +0.08(+1.15%)
Dec 01, 2014 7.040 7.120 6.930 6.950 5,873,058 -0.10(-1.42%)
Nov 28, 2014 7.100 7.150 7.020 7.050 4,428,571 -0.01(-0.14%)
Nov 26, 2014 7.010 7.060 7.060 7.060 6,312,900 +0.04(+0.57%)
Nov 25, 2014 7.000 7.060 6.890 7.020 10,182,242 +0.05(+0.72%)
Nov 24, 2014 7.150 7.150 6.940 6.970 7,857,798 -0.16(-2.18%)
Nov 21, 2014 7.060 7.130 6.960 7.125 12,483,462 +0.12(+1.79%)
Nov 20, 2014 6.930 7.020 6.900 7.000 5,816,580 +0.00(+0.00%)
Nov 19, 2014 6.880 7.050 6.850 7.000 11,664,610 +0.14(+2.04%)
Nov 18, 2014 6.850 6.910 6.820 6.860 6,416,757 +0.03(+0.44%)
Nov 17, 2014 6.730 6.840 6.710 6.830 5,336,402 +0.02(+0.29%)
Nov 14, 2014 6.780 6.820 6.700 6.810 6,769,056 +0.08(+1.19%)
Nov 13, 2014 6.780 6.800 6.720 6.730 5,569,757 -0.05(-0.74%)
Nov 12, 2014 6.460 6.790 6.460 6.780 9,557,105 +0.28(+4.31%)
Nov 11, 2014 6.490 6.550 6.450 6.500 5,056,842 +0.00(+0.00%)
Nov 10, 2014 6.450 6.500 6.400 6.500 7,278,663 +0.06(+0.93%)
Nov 07, 2014 6.320 6.440 6.290 6.440 5,326,239 +0.10(+1.58%)
Nov 06, 2014 6.520 6.530 6.300 6.340 15,112,494 -0.24(-3.65%)
Nov 05, 2014 6.370 6.590 6.300 6.580 15,297,786 +0.28(+4.44%)
Nov 04, 2014 6.450 6.480 6.200 6.300 17,234,020 -0.19(-2.93%)
Nov 03, 2014 6.530 6.560 6.420 6.490 8,718,580 -0.05(-0.76%)
Oct 31, 2014 6.530 6.550 6.435 6.540 9,693,036 +0.08(+1.24%)
Oct 30, 2014 6.410 6.470 6.360 6.460 5,395,268 +0.02(+0.31%)
Oct 29, 2014 6.430 6.510 6.360 6.440 8,951,472 +0.02(+0.31%)
Oct 28, 2014 6.320 6.420 6.300 6.420 5,597,919 +0.09(+1.42%)
Oct 27, 2014 6.300 6.280 6.220 6.330 4,800,735 +0.05(+0.80%)
Oct 24, 2014 6.280 6.290 6.220 6.280 4,028,828 +0.00(+0.00%)
Oct 23, 2014 6.300 6.320 6.240 6.280 6,574,142 +0.03(+0.40%)
Oct 22, 2014 6.250 6.365 6.210 6.255 6,916,587 +0.04(+0.56%)
Oct 21, 2014 6.150 6.220 6.120 6.220 4,897,615 +0.07(+1.14%)
Oct 20, 2014 6.080 6.150 6.030 6.150 3,936,716 +0.07(+1.15%)
Oct 17, 2014 6.140 6.150 6.030 6.080 6,420,930 -0.01(-0.16%)
Oct 16, 2014 5.830 6.130 5.809 6.090 13,030,485 +0.19(+3.22%)
Oct 15, 2014 5.790 5.970 5.750 5.900 10,104,532 +0.02(+0.34%)
Oct 14, 2014 5.770 5.890 5.620 5.880 11,897,113 +0.12(+2.08%)
Oct 13, 2014 5.900 5.950 5.740 5.760 6,368,425 -0.14(-2.37%)
Oct 10, 2014 5.970 6.010 5.870 5.900 7,608,272 -0.03(-0.51%)
Oct 09, 2014 6.200 6.230 5.865 5.930 17,481,204 -0.28(-4.51%)
Oct 08, 2014 6.190 6.220 6.090 6.210 8,891,457 +0.04(+0.65%)
Oct 07, 2014 6.350 6.350 6.160 6.170 15,238,696 -0.18(-2.83%)
Oct 06, 2014 6.430 6.440 6.320 6.350 7,692,435 -0.09(-1.40%)
Oct 03, 2014 6.380 6.450 6.345 6.440 4,187,764 +0.07(+1.10%)
Oct 02, 2014 6.370 6.410 6.240 6.370 10,062,719 -0.02(-0.31%)
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.