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, 2016 4.310 4.310 4.150 4.160 20,328,670 -0.09(-2.12%)
Sep 29, 2016 4.320 4.390 4.220 4.250 15,052,270 -0.09(-2.07%)
Sep 28, 2016 4.350 4.375 4.250 4.340 17,620,248 +0.00(+0.00%)
Sep 27, 2016 4.370 4.400 4.310 4.340 13,581,821 -0.02(-0.46%)
Sep 26, 2016 4.300 4.400 4.290 4.360 11,917,772 +0.03(+0.69%)
Sep 23, 2016 4.380 4.390 4.280 4.330 19,247,444 +0.00(+0.00%)
Sep 22, 2016 4.180 4.365 4.110 4.330 44,037,400 +0.20(+4.84%)
Sep 21, 2016 4.210 4.290 4.070 4.130 45,242,596 -0.08(-1.90%)
Sep 20, 2016 4.310 4.330 4.210 4.210 21,813,080 -0.09(-2.09%)
Sep 19, 2016 4.280 4.310 4.210 4.300 21,541,568 +0.02(+0.47%)
Sep 16, 2016 4.300 4.330 4.100 4.280 53,904,664 -0.07(-1.61%)
Sep 15, 2016 4.400 4.439 4.330 4.350 18,556,188 -0.04(-0.91%)
Sep 14, 2016 4.490 4.515 4.390 4.390 18,952,474 -0.09(-2.01%)
Sep 13, 2016 4.540 4.560 4.340 4.480 30,764,858 -0.16(-3.45%)
Sep 12, 2016 4.550 4.650 4.505 4.640 24,529,358 +0.08(+1.75%)
Sep 09, 2016 4.750 4.800 4.550 4.560 26,578,586 -0.21(-4.40%)
Sep 08, 2016 4.750 4.800 4.710 4.770 15,785,782 +0.04(+0.85%)
Sep 07, 2016 4.700 4.780 4.685 4.730 21,574,576 +0.05(+1.07%)
Sep 06, 2016 4.620 4.705 4.560 4.680 19,632,712 +0.12(+2.63%)
Sep 02, 2016 4.570 4.560 4.560 4.560 15,957,400 +0.02(+0.44%)
Sep 01, 2016 4.620 4.630 4.520 4.540 19,165,748 -0.06(-1.30%)
Aug 31, 2016 4.580 4.660 4.580 4.600 11,228,130 -0.03(-0.65%)
Aug 30, 2016 4.650 4.710 4.620 4.630 12,556,516 -0.03(-0.64%)
Aug 29, 2016 4.640 4.710 4.620 4.660 13,946,869 +0.05(+1.08%)
Aug 26, 2016 4.650 4.670 4.600 4.610 14,266,664 -0.01(-0.22%)
Aug 25, 2016 4.670 4.690 4.610 4.620 9,960,234 -0.04(-0.86%)
Aug 24, 2016 4.650 4.700 4.640 4.660 11,191,564 +0.01(+0.22%)
Aug 23, 2016 4.690 4.700 4.620 4.650 12,520,912 +0.01(+0.22%)
Aug 22, 2016 4.720 4.720 4.610 4.640 17,513,366 -0.05(-1.07%)
Aug 19, 2016 4.800 4.810 4.660 4.690 16,956,728 -0.09(-1.88%)
Aug 18, 2016 4.770 4.790 4.710 4.780 17,829,502 +0.06(+1.27%)
Aug 17, 2016 4.850 4.870 4.710 4.720 28,258,896 -0.13(-2.68%)
Aug 16, 2016 4.910 4.910 4.840 4.850 13,670,360 -0.05(-1.02%)
Aug 15, 2016 4.850 4.900 4.830 4.900 15,472,785 +0.05(+1.03%)
Aug 12, 2016 4.850 4.870 4.820 4.850 14,199,375 +0.00(+0.00%)
Aug 11, 2016 4.910 4.940 4.810 4.850 15,006,327 -0.03(-0.61%)
Aug 10, 2016 4.960 4.970 4.860 4.880 17,018,884 -0.07(-1.41%)
Aug 09, 2016 4.950 4.980 4.880 4.950 16,060,616 +0.02(+0.41%)
Aug 08, 2016 4.880 4.950 4.865 4.930 14,709,823 +0.07(+1.44%)
Aug 05, 2016 4.960 4.980 4.850 4.860 22,395,002 -0.06(-1.32%)
Aug 04, 2016 4.880 4.960 4.770 4.925 27,512,364 +0.10(+2.18%)
Aug 03, 2016 4.850 4.870 4.760 4.820 27,920,700 -0.03(-0.62%)
Aug 02, 2016 4.930 4.940 4.660 4.850 70,064,624 -0.23(-4.53%)
Aug 01, 2016 5.200 5.220 5.060 5.080 22,512,684 -0.12(-2.31%)
Jul 29, 2016 5.100 5.200 5.095 5.200 14,295,556 +0.11(+2.16%)
Jul 28, 2016 5.090 5.140 5.080 5.090 9,470,940 +0.00(+0.00%)
Jul 27, 2016 5.150 5.170 5.070 5.090 13,254,564 -0.06(-1.17%)
Jul 26, 2016 5.150 5.190 5.110 5.150 7,036,011 +0.02(+0.39%)
Jul 25, 2016 5.170 5.200 5.130 5.130 10,026,557 -0.04(-0.77%)
Jul 22, 2016 5.110 5.200 5.080 5.170 12,124,168 +0.07(+1.37%)
Jul 21, 2016 5.050 5.150 5.044 5.100 15,305,483 +0.06(+1.19%)
Jul 20, 2016 5.050 5.060 4.980 5.040 10,299,182 +0.02(+0.40%)
Jul 19, 2016 5.170 5.180 5.020 5.020 16,074,355 -0.18(-3.46%)
Jul 18, 2016 5.100 5.210 5.010 5.200 18,996,956 +0.03(+0.58%)
Jul 15, 2016 5.130 5.170 5.110 5.170 11,643,473 +0.06(+1.17%)
Jul 14, 2016 5.090 5.130 5.060 5.110 12,099,056 +0.05(+0.99%)
Jul 13, 2016 5.070 5.130 5.000 5.060 11,935,821 +0.02(+0.40%)
Jul 12, 2016 4.960 5.140 4.940 5.040 17,159,632 +0.12(+2.44%)
Jul 11, 2016 4.970 5.020 4.900 4.920 14,997,012 -0.05(-1.01%)
Jul 08, 2016 4.950 5.040 4.910 4.970 13,104,253 +0.06(+1.22%)
Jul 07, 2016 4.890 4.940 4.850 4.910 9,953,961 -0.07(-1.41%)
Jul 05, 2016 4.940 5.000 4.860 4.980 12,801,894 +0.02(+0.40%)
Jul 01, 2016 4.940 4.960 4.960 4.960 8,855,100 +0.02(+0.40%)
Jun 30, 2016 4.940 4.940 4.800 4.940 14,303,250 +0.09(+1.86%)
Jun 29, 2016 4.890 4.890 4.780 4.850 17,053,042 +0.11(+2.32%)
Jun 28, 2016 4.700 4.760 4.680 4.740 16,222,193 +0.14(+3.04%)
Jun 27, 2016 4.880 4.910 4.570 4.600 24,761,604 -0.27(-5.54%)
Jun 24, 2016 4.920 5.050 4.830 4.870 26,870,876 -0.23(-4.51%)
Jun 23, 2016 5.170 5.180 5.035 5.100 13,295,718 +0.01(+0.29%)
Jun 22, 2016 5.190 5.220 5.070 5.085 22,433,232 -0.12(-2.40%)
Jun 21, 2016 5.170 5.210 5.090 5.210 10,720,120 +0.04(+0.77%)
Jun 20, 2016 5.160 5.200 5.140 5.170 14,614,305 +0.06(+1.17%)
Jun 17, 2016 5.040 5.145 5.020 5.110 18,634,880 +0.07(+1.39%)
Jun 16, 2016 4.840 5.070 4.840 5.040 17,525,420 +0.18(+3.70%)
Jun 15, 2016 4.910 4.980 4.820 4.860 19,216,088 +0.03(+0.62%)
Jun 14, 2016 4.870 4.900 4.750 4.830 17,159,084 -0.04(-0.82%)
Jun 13, 2016 4.970 5.050 4.870 4.870 18,954,180 -0.24(-4.70%)
Jun 10, 2016 5.110 5.130 5.040 5.110 13,416,937 -0.01(-0.20%)
Jun 09, 2016 5.210 5.240 5.110 5.120 10,560,874 -0.08(-1.54%)
Jun 08, 2016 5.230 5.270 5.190 5.200 8,946,672 -0.01(-0.19%)
Jun 07, 2016 5.220 5.270 5.160 5.210 16,625,197 +0.02(+0.39%)
Jun 06, 2016 5.240 5.300 5.170 5.190 15,016,186 -0.04(-0.76%)
Jun 03, 2016 5.070 5.240 5.070 5.230 9,577,997 +0.07(+1.36%)
Jun 02, 2016 5.080 5.170 5.020 5.160 9,540,740 +0.09(+1.78%)
Jun 01, 2016 5.140 5.200 5.060 5.070 13,850,421 -0.10(-1.93%)
May 31, 2016 5.180 5.200 5.140 5.170 9,974,457 +0.02(+0.39%)
May 27, 2016 5.160 5.150 5.150 5.150 6,227,100 -0.01(-0.19%)
May 26, 2016 5.220 5.280 5.150 5.160 8,489,076 -0.06(-1.15%)
May 25, 2016 5.120 5.240 5.100 5.220 10,663,311 +0.13(+2.55%)
May 24, 2016 4.940 5.120 4.910 5.090 14,852,834 +0.20(+4.09%)
May 23, 2016 4.990 5.040 4.890 4.890 16,998,938 -0.12(-2.40%)
May 20, 2016 5.000 5.020 4.950 5.010 11,909,371 +0.05(+1.01%)
May 19, 2016 5.010 5.020 4.900 4.960 16,004,342 -0.06(-1.20%)
May 18, 2016 5.130 5.180 4.960 5.020 17,684,928 -0.12(-2.33%)
May 17, 2016 5.230 5.310 5.120 5.140 16,113,474 -0.10(-1.91%)
May 16, 2016 5.250 5.310 5.220 5.240 8,997,149 -0.02(-0.38%)
May 13, 2016 5.340 5.360 5.260 5.260 6,623,340 -0.07(-1.31%)
May 12, 2016 5.390 5.420 5.300 5.330 7,835,265 -0.07(-1.30%)
May 11, 2016 5.430 5.530 5.360 5.400 15,082,957 -0.03(-0.55%)
May 10, 2016 5.270 5.440 5.250 5.430 10,999,005 +0.18(+3.43%)
May 09, 2016 5.300 5.310 5.200 5.250 11,305,341 -0.02(-0.38%)
May 06, 2016 5.200 5.280 5.100 5.270 11,187,447 +0.09(+1.74%)
May 05, 2016 5.310 5.320 5.175 5.180 18,056,354 -0.17(-3.18%)
May 04, 2016 5.190 5.380 5.150 5.350 31,822,244 +0.13(+2.49%)
May 03, 2016 5.460 5.470 5.070 5.220 49,243,336 -0.22(-4.04%)
May 02, 2016 5.570 5.580 5.380 5.440 41,093,584 -0.12(-2.16%)
Apr 29, 2016 5.540 5.560 5.410 5.560 17,025,022 +0.01(+0.18%)
Apr 28, 2016 5.610 5.660 5.520 5.550 11,448,547 -0.08(-1.42%)
Apr 27, 2016 5.620 5.695 5.540 5.630 9,896,530 +0.02(+0.36%)
Apr 26, 2016 5.580 5.620 5.550 5.610 8,752,139 +0.06(+1.08%)
Apr 25, 2016 5.610 5.635 5.510 5.550 7,950,234 -0.08(-1.42%)
Apr 22, 2016 5.540 5.630 5.490 5.630 20,710,764 +0.08(+1.44%)
Apr 21, 2016 5.630 5.710 5.520 5.550 17,443,980 -0.08(-1.42%)
Apr 20, 2016 5.680 5.750 5.610 5.630 26,278,744 -0.05(-0.88%)
Apr 19, 2016 5.460 5.675 5.455 5.680 16,708,644 +0.22(+4.03%)
Apr 18, 2016 5.390 5.490 5.360 5.460 15,790,171 +0.05(+0.92%)
Apr 15, 2016 5.360 5.420 5.340 5.410 11,075,624 +0.03(+0.56%)
Apr 14, 2016 5.380 5.410 5.320 5.380 9,092,369 +0.02(+0.37%)
Apr 13, 2016 5.370 5.370 5.260 5.360 24,201,924 +0.02(+0.37%)
Apr 12, 2016 5.270 5.400 5.210 5.340 13,576,766 +0.10(+1.91%)
Apr 11, 2016 5.250 5.300 5.180 5.240 15,855,793 -0.01(-0.19%)
Apr 08, 2016 5.400 5.410 5.230 5.250 18,531,372 -0.09(-1.69%)
Apr 07, 2016 5.310 5.460 5.300 5.340 37,902,952 -0.02(-0.37%)
Apr 06, 2016 5.230 5.380 5.210 5.360 11,486,854 +0.13(+2.49%)
Apr 05, 2016 5.400 5.434 5.220 5.230 14,354,873 -0.19(-3.51%)
Apr 04, 2016 5.500 5.515 5.390 5.420 13,072,748 -0.05(-0.91%)
Apr 01, 2016 5.550 5.590 5.410 5.470 17,361,052 -0.12(-2.15%)
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%)
Jan 04, 2016 4.600 4.710 4.570 4.650 9,378,296 -0.02(-0.43%)
Dec 31, 2015 4.710 4.670 4.670 4.670 9,651,700 +0.01(+0.21%)
Dec 30, 2015 4.790 4.820 4.650 4.660 11,902,889 -0.16(-3.32%)
Dec 29, 2015 4.860 4.900 4.780 4.820 8,068,403 -0.03(-0.62%)
Dec 28, 2015 4.830 4.880 4.770 4.850 8,010,071 -0.01(-0.21%)
Dec 24, 2015 4.860 4.860 4.860 4.860 4,937,200 +0.01(+0.21%)
Dec 23, 2015 4.690 4.860 4.680 4.850 16,936,200 +0.20(+4.30%)
Dec 22, 2015 4.630 4.650 4.540 4.650 13,836,752 +0.01(+0.22%)
Dec 21, 2015 4.690 4.720 4.590 4.640 12,131,672 +0.00(+0.00%)
Dec 18, 2015 4.760 4.810 4.550 4.640 36,570,368 -0.15(-3.13%)
Dec 17, 2015 4.730 4.890 4.730 4.790 13,894,959 +0.05(+1.05%)
Dec 16, 2015 4.570 4.800 4.550 4.740 19,241,914 +0.22(+4.87%)
Dec 15, 2015 4.520 4.610 4.440 4.520 18,061,456 +0.02(+0.44%)
Dec 14, 2015 4.570 4.630 4.480 4.500 20,701,948 -0.07(-1.53%)
Dec 11, 2015 4.710 4.780 4.550 4.570 19,043,340 -0.31(-6.35%)
Dec 10, 2015 4.940 4.960 4.860 4.880 14,090,905 -0.04(-0.81%)
Dec 09, 2015 4.950 5.020 4.890 4.920 12,212,672 -0.03(-0.61%)
Dec 08, 2015 5.030 5.080 4.920 4.950 14,036,675 -0.11(-2.17%)
Dec 07, 2015 5.080 5.090 4.980 5.060 9,141,414 -0.04(-0.78%)
Dec 04, 2015 5.030 5.100 5.010 5.100 9,986,731 +0.09(+1.80%)
Dec 03, 2015 5.020 5.070 4.930 5.010 10,090,868 +0.02(+0.40%)
Dec 02, 2015 5.090 5.150 4.990 4.990 11,413,757 -0.09(-1.77%)
Dec 01, 2015 4.990 5.100 4.980 5.080 10,976,075 +0.09(+1.80%)
Nov 30, 2015 5.000 5.020 4.950 4.990 10,854,973 +0.03(+0.60%)
Nov 27, 2015 4.910 5.000 4.900 4.960 3,774,662 +0.06(+1.22%)
Nov 25, 2015 4.890 4.900 4.900 4.900 4,933,400 +0.00(+0.00%)
Nov 24, 2015 4.950 5.010 4.880 4.900 13,004,905 -0.06(-1.21%)
Nov 23, 2015 4.920 5.060 4.900 4.960 11,499,070 +0.04(+0.81%)
Nov 20, 2015 4.990 4.990 4.900 4.920 7,442,068 -0.04(-0.81%)
Nov 19, 2015 4.890 4.960 4.860 4.960 10,563,804 +0.09(+1.85%)
Nov 18, 2015 4.770 4.870 4.770 4.870 8,589,503 +0.09(+1.88%)
Nov 17, 2015 4.750 4.850 4.680 4.780 10,286,582 +0.02(+0.42%)
Nov 16, 2015 4.640 4.760 4.610 4.760 7,896,882 +0.12(+2.59%)
Nov 13, 2015 4.690 4.760 4.620 4.640 10,823,926 -0.07(-1.49%)
Nov 12, 2015 4.690 4.755 4.660 4.710 11,183,933 +0.02(+0.43%)
Nov 11, 2015 4.750 4.810 4.670 4.690 9,773,585 -0.05(-1.05%)
Nov 10, 2015 4.800 4.890 4.710 4.740 15,750,094 -0.10(-2.07%)
Nov 09, 2015 4.660 4.870 4.635 4.840 18,814,492 +0.19(+4.09%)
Nov 06, 2015 4.710 4.740 4.610 4.650 13,021,689 -0.06(-1.27%)
Nov 05, 2015 4.810 4.810 4.610 4.710 25,561,086 -0.07(-1.46%)
Nov 04, 2015 4.900 4.900 4.760 4.780 25,261,152 -0.03(-0.62%)
Nov 03, 2015 5.010 5.040 4.800 4.810 53,475,996 -0.35(-6.78%)
Nov 02, 2015 5.110 5.210 5.020 5.160 22,996,352 +0.02(+0.39%)
Oct 30, 2015 5.170 5.190 5.070 5.140 10,568,802 -0.01(-0.19%)
Oct 29, 2015 5.250 5.280 5.145 5.150 16,872,542 -0.13(-2.46%)
Oct 28, 2015 5.220 5.350 5.220 5.280 13,263,892 +0.04(+0.76%)
Oct 27, 2015 5.340 5.400 5.210 5.240 12,966,436 -0.14(-2.60%)
Oct 26, 2015 5.390 5.470 5.345 5.380 16,762,089 -0.01(-0.28%)
Oct 23, 2015 5.430 5.470 5.365 5.395 8,915,996 -0.03(-0.46%)
Oct 22, 2015 5.340 5.440 5.300 5.420 12,067,969 +0.13(+2.46%)
Oct 21, 2015 5.350 5.370 5.280 5.290 7,528,082 -0.03(-0.56%)
Oct 20, 2015 5.260 5.390 5.220 5.320 11,436,585 +0.07(+1.33%)
Oct 19, 2015 5.180 5.270 5.180 5.250 8,755,711 +0.03(+0.57%)
Oct 16, 2015 5.350 5.370 5.090 5.220 19,776,904 -0.10(-1.88%)
Oct 15, 2015 5.130 5.330 5.100 5.320 9,574,456 +0.22(+4.31%)
Oct 14, 2015 5.130 5.230 5.070 5.100 11,489,179 -0.05(-0.97%)
Oct 13, 2015 5.130 5.245 5.100 5.150 11,651,328 +0.04(+0.78%)
Oct 12, 2015 5.200 5.205 5.050 5.110 12,827,285 -0.07(-1.35%)
Oct 09, 2015 5.420 5.460 5.145 5.180 16,746,235 -0.23(-4.25%)
Oct 08, 2015 5.320 5.415 5.270 5.410 12,913,365 +0.03(+0.56%)
Oct 07, 2015 5.170 5.375 5.140 5.380 20,287,528 +0.26(+5.08%)
Oct 06, 2015 5.130 5.200 5.100 5.120 15,796,855 -0.01(-0.19%)
Oct 05, 2015 4.900 5.130 4.900 5.130 19,660,032 +0.25(+5.12%)
Oct 02, 2015 4.660 4.900 4.635 4.880 21,700,514 +0.16(+3.39%)
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.