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 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%)
Oct 01, 2015 4.780 4.810 4.670 4.720 16,490,753 -0.03(-0.63%)
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%)
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.