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 (%)
Apr 30, 2013 4.110 4.160 4.080 4.160 4,968,573 +0.02(+0.48%)
Apr 29, 2013 4.080 4.150 4.070 4.140 7,995,871 +0.06(+1.47%)
Apr 26, 2013 4.100 4.100 4.060 4.080 4,499,974 -0.02(-0.49%)
Apr 25, 2013 4.060 4.100 4.030 4.100 4,357,734 +0.06(+1.61%)
Apr 24, 2013 4.060 4.060 4.000 4.035 0 -0.01(-0.37%)
Apr 23, 2013 4.070 4.090 3.990 4.050 6,713,591 +0.00(+0.12%)
Apr 22, 2013 4.050 4.050 4.010 4.045 5,558,765 +0.01(+0.37%)
Apr 19, 2013 4.030 4.050 3.970 4.030 4,422,757 +0.05(+1.26%)
Apr 18, 2013 4.030 4.070 3.970 3.980 5,737,890 -0.02(-0.50%)
Apr 17, 2013 4.080 4.100 3.960 4.000 7,494,060 -0.10(-2.44%)
Apr 16, 2013 4.090 4.140 4.070 4.100 4,831,483 +0.02(+0.49%)
Apr 15, 2013 4.200 4.210 4.070 4.080 6,567,371 -0.14(-3.32%)
Apr 12, 2013 4.200 4.230 4.160 4.220 6,564,055 -0.01(-0.24%)
Apr 11, 2013 4.210 4.240 4.190 4.230 5,590,059 +0.00(+0.00%)
Apr 10, 2013 4.160 4.240 4.150 4.230 9,605,796 +0.04(+0.95%)
Apr 09, 2013 4.070 4.190 4.050 4.190 8,786,927 +0.11(+2.70%)
Apr 08, 2013 4.090 4.115 4.010 4.080 5,767,657 -0.04(-0.97%)
Apr 05, 2013 4.050 4.120 4.030 4.120 5,954,035 +0.01(+0.24%)
Apr 04, 2013 4.000 4.110 3.980 4.110 9,960,508 +0.11(+2.75%)
Apr 03, 2013 3.910 4.020 3.900 4.000 9,058,063 +0.07(+1.78%)
Apr 02, 2013 3.870 3.950 3.870 3.930 7,368,070 +0.03(+0.77%)
Apr 01, 2013 3.970 3.990 3.820 3.900 10,575,025 -0.09(-2.26%)
Mar 28, 2013 3.900 4.000 3.710 3.990 21,569,734 +0.17(+4.45%)
Mar 27, 2013 3.890 3.920 3.810 3.820 6,656,893 -0.10(-2.68%)
Mar 26, 2013 3.880 3.960 3.860 3.925 6,744,071 +0.05(+1.42%)
Mar 25, 2013 3.980 3.990 3.850 3.870 6,271,916 -0.11(-2.76%)
Mar 22, 2013 3.960 4.000 3.940 3.980 5,176,856 +0.01(+0.25%)
Mar 21, 2013 3.900 3.990 3.890 3.970 7,370,094 +0.04(+1.02%)
Mar 20, 2013 4.000 4.020 3.900 3.930 10,401,469 -0.04(-1.01%)
Mar 19, 2013 4.070 4.090 3.950 3.970 12,398,718 -0.09(-2.22%)
Mar 18, 2013 4.050 4.130 4.040 4.060 4,720,296 -0.03(-0.61%)
Mar 15, 2013 4.070 4.170 4.030 4.085 14,803,905 -0.01(-0.37%)
Mar 14, 2013 4.170 4.190 4.060 4.100 10,795,837 -0.06(-1.44%)
Mar 13, 2013 4.120 4.160 4.100 4.160 7,554,034 +0.03(+0.73%)
Mar 12, 2013 4.060 4.165 4.040 4.130 17,954,502 +0.07(+1.72%)
Mar 11, 2013 4.030 4.070 4.030 4.060 6,821,903 -0.01(-0.25%)
Mar 08, 2013 4.090 4.100 4.030 4.070 5,765,667 -0.02(-0.49%)
Mar 07, 2013 4.050 4.100 4.020 4.090 6,471,710 +0.05(+1.24%)
Mar 06, 2013 4.010 4.060 4.000 4.040 8,254,254 -0.06(-1.46%)
Mar 05, 2013 4.240 4.240 4.100 4.100 10,249,132 -0.10(-2.38%)
Mar 04, 2013 4.200 4.220 4.190 4.200 5,229,856 +0.01(+0.24%)
Mar 01, 2013 4.150 4.200 4.100 4.190 9,014,962 +0.05(+1.21%)
Feb 28, 2013 4.100 4.150 4.060 4.140 10,436,785 +0.02(+0.49%)
Feb 27, 2013 4.090 4.120 4.070 4.120 7,090,455 +0.05(+1.23%)
Feb 26, 2013 4.040 4.115 4.040 4.070 6,171,054 -0.02(-0.49%)
Feb 22, 2013 4.050 4.100 3.950 4.090 15,078,744 +0.07(+1.74%)
Feb 21, 2013 4.020 4.060 3.890 4.020 20,245,948 +0.00(+0.00%)
Feb 20, 2013 4.170 4.190 4.020 4.020 11,647,802 -0.15(-3.60%)
Feb 19, 2013 4.120 4.230 4.100 4.170 13,681,522 +0.08(+1.83%)
Feb 15, 2013 4.200 4.210 4.040 4.095 21,324,696 -0.15(-3.42%)
Feb 14, 2013 4.400 4.400 4.090 4.240 47,002,192 -0.26(-5.78%)
Feb 13, 2013 4.650 4.680 4.470 4.500 16,053,129 -0.15(-3.23%)
Feb 12, 2013 4.570 4.670 4.530 4.650 8,946,977 +0.08(+1.75%)
Feb 11, 2013 4.630 4.640 4.550 4.570 7,616,229 -0.09(-1.93%)
Feb 08, 2013 4.560 4.660 4.520 4.660 9,908,402 +0.10(+2.17%)
Feb 07, 2013 4.510 4.570 4.470 4.561 6,326,417 +0.05(+1.13%)
Feb 06, 2013 4.530 4.530 4.460 4.510 6,085,701 +0.04(+0.89%)
Feb 04, 2013 4.450 4.520 4.400 4.470 12,827,215 +0.08(+1.71%)
Feb 01, 2013 4.570 4.580 4.360 4.395 16,297,756 -0.18(-3.83%)
Jan 31, 2013 4.480 4.575 4.450 4.570 9,962,048 +0.09(+2.01%)
Jan 30, 2013 4.560 4.580 4.470 4.480 7,535,882 -0.09(-1.97%)
Jan 29, 2013 4.550 4.600 4.460 4.570 5,447,146 +0.06(+1.33%)
Jan 28, 2013 4.450 4.540 4.440 4.510 5,495,078 +0.05(+1.12%)
Jan 25, 2013 4.470 4.540 4.440 4.460 7,441,558 -0.02(-0.45%)
Jan 24, 2013 4.550 4.600 4.470 4.480 7,937,387 -0.07(-1.54%)
Jan 23, 2013 4.550 4.620 4.520 4.550 9,600,199 -0.03(-0.66%)
Jan 22, 2013 4.490 4.600 4.410 4.580 8,408,874 +0.10(+2.23%)
Jan 18, 2013 4.410 4.520 4.400 4.480 10,182,297 +0.08(+1.82%)
Jan 17, 2013 4.380 4.415 4.370 4.400 4,560,868 +0.03(+0.69%)
Jan 16, 2013 4.400 4.420 4.350 4.370 4,871,064 -0.04(-0.91%)
Jan 15, 2013 4.380 4.420 4.360 4.410 5,967,248 +0.02(+0.46%)
Jan 14, 2013 4.380 4.420 4.350 4.390 4,936,690 +0.04(+0.92%)
Jan 11, 2013 4.350 4.370 4.330 4.350 4,691,067 +0.01(+0.23%)
Jan 10, 2013 4.400 4.400 4.320 4.340 8,084,266 -0.01(-0.23%)
Jan 09, 2013 4.360 4.360 4.300 4.350 5,793,159 +0.02(+0.46%)
Jan 08, 2013 4.460 4.460 4.320 4.330 8,352,057 -0.13(-2.91%)
Jan 07, 2013 4.360 4.480 4.360 4.460 11,723,336 +0.10(+2.29%)
Jan 04, 2013 4.380 4.420 4.330 4.360 17,832,008 -0.01(-0.22%)
Jan 03, 2013 4.360 4.400 4.340 4.370 12,678,992 +0.01(+0.23%)
Jan 02, 2013 4.440 4.470 4.310 4.360 24,586,808 +0.08(+1.87%)
Dec 31, 2012 4.200 4.290 4.170 4.280 9,633,245 +0.09(+2.15%)
Dec 28, 2012 4.150 4.250 4.150 4.190 9,595,482 +0.00(+0.00%)
Dec 27, 2012 4.160 4.230 4.090 4.190 9,893,637 +0.02(+0.48%)
Dec 26, 2012 4.210 4.270 4.170 4.170 8,471,641 -0.07(-1.65%)
Dec 24, 2012 4.200 4.250 4.160 4.240 5,113,300 -0.04(-0.93%)
Dec 21, 2012 4.480 4.480 4.210 4.280 38,407,924 -0.15(-3.39%)
Dec 20, 2012 4.490 4.590 4.320 4.430 17,027,484 -0.05(-1.12%)
Dec 19, 2012 4.640 4.650 4.420 4.480 15,197,013 -0.15(-3.24%)
Dec 18, 2012 4.630 4.630 4.530 4.630 12,049,889 +0.01(+0.33%)
Dec 17, 2012 4.600 4.630 4.500 4.615 14,888,518 +0.02(+0.33%)
Dec 14, 2012 4.690 4.750 4.570 4.600 10,795,124 -0.11(-2.34%)
Dec 13, 2012 4.810 4.880 4.710 4.710 13,088,605 -0.12(-2.48%)
Dec 12, 2012 4.800 4.860 4.760 4.830 11,762,153 +0.06(+1.26%)
Dec 11, 2012 4.710 4.780 4.700 4.770 9,385,147 +0.06(+1.27%)
Dec 10, 2012 4.670 4.740 4.660 4.710 11,146,145 +0.00(+0.11%)
Dec 07, 2012 4.690 4.750 4.670 4.705 9,814,115 +0.03(+0.53%)
Dec 06, 2012 4.700 4.760 4.610 4.680 17,293,084 -0.05(-1.06%)
Dec 05, 2012 4.600 4.800 4.500 4.730 27,051,780 -0.06(-1.25%)
Dec 04, 2012 4.800 4.870 4.750 4.790 18,096,486 -0.02(-0.42%)
Nov 30, 2012 4.760 4.815 4.750 4.810 8,918,946 +0.07(+1.48%)
Nov 29, 2012 4.710 4.750 4.630 4.740 7,948,034 +0.04(+0.85%)
Nov 28, 2012 4.560 4.710 4.515 4.700 5,939,226 +0.11(+2.40%)
Nov 27, 2012 4.510 4.610 4.490 4.590 7,100,906 +0.05(+1.21%)
Nov 26, 2012 4.470 4.540 4.450 4.535 5,315,327 +0.04(+1.00%)
Nov 23, 2012 4.390 4.510 4.390 4.490 1,821,788 +0.07(+1.58%)
Nov 21, 2012 4.400 4.435 4.300 4.420 6,793,563 +0.02(+0.45%)
Nov 20, 2012 4.370 4.410 4.330 4.400 5,825,139 -0.01(-0.23%)
Nov 19, 2012 4.310 4.415 4.300 4.410 12,250,053 +0.12(+2.80%)
Nov 16, 2012 4.250 4.320 4.140 4.290 18,350,474 -0.06(-1.38%)
Nov 15, 2012 4.350 4.390 4.260 4.350 9,754,724 -0.02(-0.34%)
Nov 14, 2012 4.370 4.400 4.290 4.365 7,624,266 -0.00(-0.11%)
Nov 13, 2012 4.400 4.420 4.350 4.370 6,174,690 -0.04(-0.91%)
Nov 12, 2012 4.350 4.420 4.330 4.410 6,824,055 +0.06(+1.38%)
Nov 09, 2012 4.310 4.420 4.280 4.350 9,568,484 +0.00(+0.00%)
Nov 08, 2012 4.500 4.520 4.350 4.350 15,025,498 -0.14(-3.14%)
Nov 07, 2012 4.400 4.520 4.350 4.491 11,620,150 -0.06(-1.30%)
Nov 06, 2012 4.680 4.690 4.150 4.550 25,032,920 -0.09(-1.94%)
Nov 05, 2012 4.500 4.700 4.410 4.640 15,618,239 +0.13(+2.88%)
Nov 02, 2012 4.720 4.730 4.510 4.510 11,848,576 -0.20(-4.25%)
Nov 01, 2012 4.710 4.740 4.650 4.710 6,785,837 -0.02(-0.42%)
Oct 31, 2012 4.610 4.790 4.610 4.730 7,704,893 -0.01(-0.21%)
Oct 26, 2012 4.760 4.740 4.740 4.740 5,417,400 -0.04(-0.84%)
Oct 25, 2012 4.680 4.805 4.660 4.780 14,705,102 +0.12(+2.58%)
Oct 24, 2012 4.560 4.680 4.550 4.660 6,534,332 +0.08(+1.75%)
Oct 23, 2012 4.610 4.620 4.540 4.580 10,992,731 -0.17(-3.68%)
Oct 19, 2012 4.890 4.920 4.750 4.755 7,961,217 -0.12(-2.56%)
Oct 18, 2012 4.840 4.920 4.830 4.880 5,240,336 +0.04(+0.83%)
Oct 17, 2012 4.880 4.890 4.820 4.840 4,754,121 +0.00(+0.00%)
Oct 16, 2012 4.810 4.940 4.800 4.840 9,481,010 +0.03(+0.62%)
Oct 15, 2012 4.830 4.890 4.780 4.810 6,754,373 +0.00(+0.00%)
Oct 12, 2012 4.860 4.890 4.760 4.810 6,706,147 -0.05(-1.03%)
Oct 11, 2012 4.940 4.950 4.840 4.860 7,592,708 -0.04(-0.82%)
Oct 10, 2012 4.750 4.900 4.730 4.900 8,293,398 +0.14(+2.94%)
Oct 09, 2012 4.780 4.820 4.740 4.760 6,796,638 -0.02(-0.42%)
Oct 08, 2012 4.770 4.805 4.710 4.780 3,975,056 +0.01(+0.21%)
Oct 05, 2012 4.780 4.800 4.700 4.770 8,343,467 +0.01(+0.32%)
Oct 04, 2012 4.590 4.790 4.550 4.755 15,758,576 +0.21(+4.51%)
Oct 03, 2012 4.700 4.770 4.550 4.550 16,810,052 -0.17(-3.60%)
Oct 02, 2012 4.840 4.840 4.650 4.720 10,164,350 -0.10(-2.07%)
Oct 01, 2012 4.960 4.980 4.780 4.820 9,904,305 -0.09(-1.93%)
Sep 28, 2012 4.940 5.150 4.870 4.915 22,900,500 -0.00(-0.10%)
Sep 27, 2012 4.930 4.970 4.850 4.920 8,296,073 -0.01(-0.30%)
Sep 26, 2012 4.880 4.970 4.830 4.935 7,323,469 +0.04(+0.82%)
Sep 25, 2012 4.980 4.990 4.840 4.895 7,424,177 -0.05(-0.91%)
Sep 24, 2012 4.950 5.000 4.760 4.940 8,671,604 -0.03(-0.70%)
Sep 21, 2012 4.810 4.995 4.750 4.975 16,264,729 +0.18(+3.86%)
Sep 20, 2012 4.650 4.800 4.640 4.790 7,792,380 +0.12(+2.57%)
Sep 19, 2012 4.680 4.710 4.640 4.670 5,583,354 -0.01(-0.32%)
Sep 18, 2012 4.660 4.710 4.640 4.685 5,241,773 +0.02(+0.54%)
Sep 17, 2012 4.630 4.700 4.625 4.660 4,842,368 +0.01(+0.22%)
Sep 14, 2012 4.750 4.750 4.600 4.650 8,976,099 -0.13(-2.82%)
Sep 13, 2012 4.790 4.820 4.700 4.785 7,911,066 -0.06(-1.34%)
Sep 12, 2012 4.790 4.890 4.760 4.850 10,311,149 +0.09(+1.89%)
Sep 11, 2012 4.660 4.770 4.625 4.760 13,100,363 +0.13(+2.81%)
Sep 10, 2012 4.540 4.660 4.530 4.630 9,082,754 +0.08(+1.76%)
Sep 07, 2012 4.610 4.630 4.550 4.550 7,842,249 -0.09(-2.05%)
Sep 06, 2012 4.590 4.690 4.550 4.645 7,361,183 +0.08(+1.86%)
Sep 05, 2012 4.560 4.580 4.530 4.560 6,148,407 -0.10(-2.15%)
Sep 04, 2012 4.630 4.680 4.600 4.660 9,500,519 +0.04(+0.87%)
Aug 31, 2012 4.770 4.770 4.610 4.620 12,395,454 -0.12(-2.53%)
Aug 30, 2012 4.660 4.760 4.650 4.740 8,691,903 +0.08(+1.72%)
Aug 29, 2012 4.620 4.700 4.620 4.660 6,479,168 +0.01(+0.22%)
Aug 27, 2012 4.650 4.685 4.600 4.650 7,805,178 +0.02(+0.43%)
Aug 24, 2012 4.530 4.680 4.530 4.630 9,111,998 +0.08(+1.65%)
Aug 23, 2012 4.600 4.620 4.510 4.555 5,184,876 -0.07(-1.41%)
Aug 22, 2012 4.650 4.660 4.570 4.620 6,004,067 -0.02(-0.43%)
Aug 21, 2012 4.679 4.690 4.610 4.640 7,293,357 -0.01(-0.22%)
Aug 20, 2012 4.610 4.720 4.610 4.650 5,749,874 +0.02(+0.43%)
Aug 17, 2012 4.660 4.665 4.600 4.630 9,990,337 -0.03(-0.64%)
Aug 16, 2012 4.760 4.800 4.660 4.660 10,503,079 -0.09(-1.89%)
Aug 15, 2012 4.770 4.810 4.730 4.750 7,214,108 -0.03(-0.63%)
Aug 14, 2012 4.850 4.880 4.650 4.780 11,501,563 -0.04(-0.83%)
Aug 13, 2012 4.750 4.880 4.720 4.820 14,746,241 +0.07(+1.47%)
Aug 10, 2012 4.710 4.760 4.680 4.750 13,553,326 +0.04(+0.85%)
Aug 09, 2012 4.540 4.760 4.530 4.710 14,358,061 +0.16(+3.52%)
Aug 08, 2012 4.490 4.580 4.480 4.550 10,837,976 +0.05(+1.11%)
Aug 07, 2012 4.440 4.560 4.430 4.500 13,401,036 +0.05(+1.12%)
Aug 06, 2012 4.440 4.450 4.340 4.450 9,315,476 +0.05(+1.14%)
Aug 03, 2012 4.470 4.480 4.360 4.400 7,868,674 -0.01(-0.23%)
Aug 02, 2012 4.300 4.500 4.250 4.410 19,411,652 +0.07(+1.61%)
Aug 01, 2012 4.100 4.450 4.050 4.340 50,411,168 +0.42(+10.71%)
Jul 31, 2012 3.690 3.970 3.650 3.920 33,784,128 +0.21(+5.66%)
Jul 30, 2012 3.750 3.780 3.630 3.710 8,902,234 -0.00(-0.13%)
Jul 27, 2012 3.650 3.730 3.630 3.715 9,554,473 +0.09(+2.48%)
Jul 26, 2012 3.650 3.650 3.590 3.625 7,641,048 +0.04(+0.97%)
Jul 25, 2012 3.600 3.620 3.590 3.590 6,229,220 -0.02(-0.42%)
Jul 24, 2012 3.700 3.705 3.600 3.605 7,134,529 -0.06(-1.77%)
Jul 23, 2012 3.700 3.740 3.650 3.670 6,115,221 -0.06(-1.74%)
Jul 20, 2012 3.730 3.770 3.660 3.735 7,168,613 +0.01(+0.40%)
Jul 19, 2012 3.870 3.880 3.690 3.720 9,692,160 -0.15(-3.88%)
Jul 18, 2012 3.910 3.930 3.820 3.870 10,323,470 -0.05(-1.28%)
Jul 17, 2012 3.920 3.990 3.860 3.920 12,203,954 +0.00(+0.00%)
Jul 16, 2012 3.900 3.940 3.820 3.920 7,033,742 -0.01(-0.25%)
Jul 13, 2012 4.050 4.050 3.900 3.930 8,600,897 -0.05(-1.26%)
Jul 12, 2012 3.990 4.020 3.910 3.980 7,735,509 -0.05(-1.24%)
Jul 11, 2012 3.980 4.040 3.970 4.030 8,018,895 +0.07(+1.77%)
Jul 10, 2012 4.000 4.040 3.950 3.960 7,531,674 -0.02(-0.50%)
Jul 09, 2012 4.010 4.050 3.950 3.980 7,522,144 -0.03(-0.75%)
Jul 06, 2012 4.000 4.050 3.950 4.010 6,868,961 +0.00(+0.00%)
Jul 05, 2012 3.940 4.020 3.910 4.010 9,066,162 +0.02(+0.50%)
Jul 03, 2012 3.900 4.000 3.900 3.990 6,408,850 +0.04(+0.88%)
Jul 02, 2012 3.870 3.970 3.860 3.955 8,098,902 +0.12(+3.26%)
Jun 29, 2012 3.950 3.960 3.790 3.830 12,103,289 +0.04(+1.06%)
Jun 28, 2012 3.740 3.800 3.720 3.790 4,555,196 +0.03(+0.80%)
Jun 27, 2012 3.760 3.850 3.710 3.760 9,127,284 +0.00(+0.13%)
Jun 26, 2012 3.910 3.940 3.700 3.755 10,387,099 -0.16(-4.09%)
Jun 25, 2012 3.940 3.990 3.830 3.915 5,887,786 -0.10(-2.61%)
Jun 22, 2012 3.950 4.020 3.890 4.020 22,925,100 +0.10(+2.55%)
Jun 21, 2012 3.880 3.940 3.820 3.920 13,683,991 +0.04(+1.03%)
Jun 20, 2012 3.880 3.890 3.820 3.880 5,850,091 +0.00(+0.00%)
Jun 19, 2012 3.870 3.920 3.780 3.880 9,940,203 +0.01(+0.26%)
Jun 18, 2012 3.910 3.940 3.760 3.870 11,993,954 -0.06(-1.53%)
Jun 15, 2012 3.740 3.950 3.610 3.930 15,739,423 +0.21(+5.65%)
Jun 14, 2012 3.740 3.780 3.650 3.720 9,447,555 -0.02(-0.53%)
Jun 13, 2012 3.670 3.770 3.610 3.740 15,314,990 +0.07(+1.91%)
Jun 12, 2012 3.540 3.675 3.500 3.670 11,371,819 +0.13(+3.67%)
Jun 11, 2012 3.480 3.540 3.460 3.540 14,273,588 +0.09(+2.61%)
Jun 08, 2012 3.370 3.490 3.340 3.450 8,178,217 +0.12(+3.60%)
Jun 07, 2012 3.340 3.430 3.320 3.330 11,666,432 -0.00(-0.15%)
Jun 06, 2012 3.470 3.540 3.300 3.335 16,093,957 -0.21(-6.06%)
Jun 05, 2012 3.520 3.580 3.500 3.550 12,436,759 +0.02(+0.57%)
Jun 04, 2012 3.650 3.670 3.470 3.530 12,873,127 +0.01(+0.31%)
Jun 01, 2012 3.680 3.750 3.470 3.519 16,749,364 -0.22(-5.91%)
May 31, 2012 3.580 3.790 3.570 3.740 22,291,384 +0.16(+4.47%)
May 30, 2012 3.510 3.615 3.480 3.580 8,990,635 +0.07(+1.99%)
May 29, 2012 3.530 3.580 3.500 3.510 6,203,555 +0.01(+0.29%)
May 25, 2012 3.440 3.510 3.430 3.500 6,625,377 +0.07(+2.04%)
May 24, 2012 3.520 3.520 3.400 3.430 7,600,869 -0.07(-2.00%)
May 23, 2012 3.320 3.510 3.300 3.500 10,463,501 +0.18(+5.42%)
May 22, 2012 3.380 3.580 3.320 3.320 18,345,140 -0.05(-1.48%)
May 21, 2012 3.250 3.400 3.250 3.370 11,282,841 +0.15(+4.63%)
May 18, 2012 3.370 3.380 3.200 3.221 11,733,142 -0.15(-4.42%)
May 17, 2012 3.230 3.420 3.170 3.370 16,493,661 +0.11(+3.37%)
May 16, 2012 3.410 3.510 3.160 3.260 27,633,860 +0.00(+0.00%)
May 15, 2012 3.330 3.360 3.230 3.260 10,052,283 -0.07(-2.10%)
May 14, 2012 3.450 3.450 3.250 3.330 13,545,511 -0.14(-4.03%)
May 11, 2012 3.480 3.520 3.420 3.470 16,465,328 -0.03(-0.86%)
May 10, 2012 3.380 3.530 3.260 3.500 32,072,766 +0.15(+4.48%)
May 09, 2012 3.270 3.450 3.220 3.350 29,104,336 +0.09(+2.76%)
May 08, 2012 3.600 3.610 3.060 3.260 57,810,056 -0.35(-9.70%)
May 07, 2012 3.870 4.000 3.490 3.610 37,265,140 -0.28(-7.20%)
May 04, 2012 3.920 3.930 3.850 3.890 22,829,084 -0.05(-1.27%)
May 03, 2012 4.050 4.050 3.900 3.940 20,861,632 -0.08(-1.99%)
May 02, 2012 4.030 4.050 4.000 4.020 10,484,420 -0.02(-0.50%)
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.