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 28, 2017 1.910 1.930 1.810 1.880 43,959,696 -0.03(-1.57%)
Apr 27, 2017 1.910 1.950 1.900 1.910 19,342,742 -0.01(-0.52%)
Apr 26, 2017 1.950 1.970 1.900 1.920 31,298,828 -0.04(-2.04%)
Apr 25, 2017 1.985 1.900 1.960 29,951,188 +0.06(+3.16%)
Apr 24, 2017 1.960 1.960 1.870 1.900 29,118,996 -0.04(-2.06%)
Apr 21, 2017 1.940 1.960 1.890 1.940 22,747,444 +0.02(+1.04%)
Apr 20, 2017 1.880 1.970 1.860 1.920 27,215,232 +0.06(+3.23%)
Apr 19, 2017 1.940 1.980 1.840 1.860 44,120,788 -0.08(-4.12%)
Apr 18, 2017 1.970 1.990 1.920 1.940 14,575,953 -0.03(-1.52%)
Apr 17, 2017 1.970 2.000 1.950 1.970 20,049,188 +0.03(+1.55%)
Apr 13, 2017 2.030 2.050 1.930 1.940 35,508,048 -0.09(-4.43%)
Apr 12, 2017 2.050 2.080 2.010 2.030 29,249,328 -0.02(-0.98%)
Apr 11, 2017 2.080 2.120 2.050 2.050 27,517,390 -0.03(-1.44%)
Apr 10, 2017 2.060 2.120 2.060 2.080 18,150,820 +0.02(+0.97%)
Apr 07, 2017 2.100 2.130 2.060 2.060 31,506,300 -0.04(-1.90%)
Apr 06, 2017 2.120 2.140 2.075 2.100 28,581,196 -0.02(-0.94%)
Apr 05, 2017 2.150 2.190 2.090 2.120 80,683,600 -0.01(-0.70%)
Apr 04, 2017 2.060 2.140 2.040 2.135 42,546,744 +0.08(+4.15%)
Apr 03, 2017 2.170 2.170 2.040 2.050 35,110,076 -0.09(-4.21%)
Mar 31, 2017 2.190 2.190 2.120 2.140 69,752,544 +0.01(+0.47%)
Mar 30, 2017 2.070 2.180 2.050 2.130 65,112,448 +0.11(+5.45%)
Mar 29, 2017 2.000 2.050 1.950 2.020 60,161,200 +0.04(+2.02%)
Mar 28, 2017 2.030 2.040 1.960 1.980 60,939,716 -0.04(-1.98%)
Mar 27, 2017 2.070 2.090 1.990 2.020 45,070,236 -0.07(-3.35%)
Mar 24, 2017 1.930 2.110 1.920 2.090 79,709,952 +0.15(+7.73%)
Mar 23, 2017 2.060 2.080 1.930 1.940 72,729,552 -0.17(-8.06%)
Mar 22, 2017 2.230 1.950 2.110 104,720,640 -0.25(-10.59%)
Mar 21, 2017 2.410 2.440 2.350 2.360 36,627,884 -0.05(-2.07%)
Mar 20, 2017 2.450 2.510 2.390 2.410 39,611,888 -0.06(-2.43%)
Mar 17, 2017 2.530 2.540 2.420 2.470 302,730,240 -0.04(-1.59%)
Mar 16, 2017 2.410 2.560 2.410 2.510 56,061,880 +0.10(+4.15%)
Mar 15, 2017 2.420 2.440 2.310 2.410 68,950,256 +0.00(+0.00%)
Mar 14, 2017 2.520 2.520 2.400 2.410 45,862,416 -0.12(-4.74%)
Mar 13, 2017 2.560 2.590 2.420 2.530 77,752,904 -0.14(-5.24%)
Mar 10, 2017 2.620 2.690 2.610 2.670 44,354,312 +0.07(+2.69%)
Mar 09, 2017 2.490 2.630 2.490 2.600 65,538,592 +0.11(+4.42%)
Mar 08, 2017 2.620 2.640 2.490 2.490 41,877,600 -0.13(-4.96%)
Mar 07, 2017 2.680 2.690 2.570 2.620 70,732,936 -0.14(-5.07%)
Mar 06, 2017 2.870 2.900 2.710 2.760 48,243,992 -0.11(-3.83%)
Mar 03, 2017 2.850 2.900 2.810 2.870 29,156,500 +0.06(+2.14%)
Mar 02, 2017 2.920 2.940 2.780 2.810 57,375,380 -0.11(-3.77%)
Mar 01, 2017 2.950 2.950 2.900 2.920 36,918,200 -0.01(-0.34%)
Feb 28, 2017 3.080 3.110 2.900 2.930 122,433,296 -0.36(-10.94%)
Feb 27, 2017 3.360 3.390 3.280 3.290 33,243,216 -0.08(-2.37%)
Feb 24, 2017 3.400 3.420 3.370 3.370 16,979,422 -0.02(-0.59%)
Feb 23, 2017 3.380 3.400 3.330 3.390 17,551,742 +0.04(+1.19%)
Feb 22, 2017 3.330 3.390 3.310 3.350 18,855,440 +0.03(+0.90%)
Feb 21, 2017 3.300 3.330 3.240 3.320 26,777,232 +0.03(+0.91%)
Feb 17, 2017 3.290 3.290 3.290 0 +0.00(+0.00%)
Feb 16, 2017 3.340 3.390 3.260 3.290 24,588,748 -0.01(-0.30%)
Feb 15, 2017 3.340 3.340 3.270 3.300 17,213,800 -0.04(-1.20%)
Feb 14, 2017 3.280 3.350 3.270 3.340 16,321,926 +0.06(+1.98%)
Feb 13, 2017 3.310 3.330 3.260 3.275 21,923,196 -0.04(-1.06%)
Feb 10, 2017 3.280 3.320 3.270 3.310 24,502,162 +0.03(+0.91%)
Feb 09, 2017 3.310 3.340 3.260 3.280 22,777,872 -0.02(-0.61%)
Feb 08, 2017 3.280 3.300 3.250 3.300 17,830,508 +0.03(+0.92%)
Feb 07, 2017 3.330 3.350 3.260 3.270 24,344,380 -0.06(-1.80%)
Feb 06, 2017 3.440 3.480 3.290 3.330 25,789,638 -0.09(-2.63%)
Feb 03, 2017 3.370 3.440 3.370 3.420 15,135,213 +0.05(+1.48%)
Feb 02, 2017 3.410 3.420 3.330 3.370 15,467,918 -0.04(-1.17%)
Feb 01, 2017 3.440 3.460 3.370 3.410 23,634,704 -0.08(-2.29%)
Jan 31, 2017 3.470 3.510 3.440 3.490 16,490,918 +0.00(+0.00%)
Jan 30, 2017 3.510 3.530 3.440 3.490 17,763,812 -0.05(-1.41%)
Jan 27, 2017 3.510 3.540 3.470 3.540 11,022,771 +0.04(+1.14%)
Jan 26, 2017 3.420 3.500 3.420 3.500 11,650,923 +0.06(+1.74%)
Jan 25, 2017 3.500 3.520 3.400 3.440 18,166,884 -0.03(-0.86%)
Jan 24, 2017 3.570 3.580 3.460 3.470 15,745,990 -0.07(-1.98%)
Jan 23, 2017 3.490 3.550 3.450 3.540 10,996,532 +0.05(+1.43%)
Jan 20, 2017 3.490 3.530 3.410 3.490 18,466,670 +0.01(+0.29%)
Jan 19, 2017 3.520 3.540 3.410 3.480 18,516,776 -0.06(-1.69%)
Jan 18, 2017 3.570 3.590 3.510 3.540 8,947,957 -0.01(-0.28%)
Jan 17, 2017 3.550 3.570 3.510 3.550 9,705,351 +0.01(+0.28%)
Jan 13, 2017 3.540 3.540 3.540 0 +0.01(+0.28%)
Jan 12, 2017 3.610 3.615 3.500 3.530 17,895,576 -0.08(-2.22%)
Jan 11, 2017 3.630 3.700 3.550 3.610 14,857,036 -0.02(-0.55%)
Jan 10, 2017 3.690 3.710 3.610 3.630 18,368,916 -0.05(-1.36%)
Jan 09, 2017 3.760 3.790 3.620 3.680 32,815,800 -0.07(-1.87%)
Jan 06, 2017 3.750 3.820 3.650 3.750 57,221,236 +0.02(+0.54%)
Jan 05, 2017 3.690 3.760 3.660 3.730 40,952,792 +0.06(+1.63%)
Jan 04, 2017 3.600 3.670 3.580 3.670 24,665,070 +0.09(+2.51%)
Jan 03, 2017 3.400 3.595 3.390 3.580 34,410,832 +0.20(+5.92%)
Dec 30, 2016 3.380 3.380 3.380 0 +0.02(+0.60%)
Dec 29, 2016 3.270 3.410 3.270 3.360 15,741,218 +0.01(+0.30%)
Dec 28, 2016 3.420 3.440 3.340 3.350 13,448,849 -0.07(-2.05%)
Dec 27, 2016 3.420 3.460 3.400 3.420 11,288,944 +0.00(+0.00%)
Dec 23, 2016 3.420 3.420 3.420 0 +0.08(+2.40%)
Dec 22, 2016 3.320 3.420 3.300 3.340 15,337,880 +0.05(+1.52%)
Dec 21, 2016 3.470 3.470 3.280 3.290 31,540,372 -0.16(-4.64%)
Dec 20, 2016 3.570 3.570 3.430 3.450 16,121,775 -0.12(-3.36%)
Dec 19, 2016 3.530 3.590 3.500 3.570 15,157,555 +0.01(+0.28%)
Dec 16, 2016 3.500 3.570 3.410 3.560 93,389,592 +0.07(+2.01%)
Dec 15, 2016 3.420 3.500 3.400 3.490 12,771,000 +0.05(+1.45%)
Dec 14, 2016 3.450 3.500 3.390 3.440 15,035,423 -0.01(-0.29%)
Dec 13, 2016 3.390 3.530 3.350 3.450 21,894,472 -0.04(-1.15%)
Dec 12, 2016 3.680 3.700 3.470 3.490 28,424,042 -0.18(-4.90%)
Dec 09, 2016 3.690 3.720 3.630 3.670 20,546,896 -0.03(-0.81%)
Dec 08, 2016 3.650 3.730 3.630 3.700 18,814,660 +0.10(+2.78%)
Dec 07, 2016 3.530 3.690 3.530 3.600 22,914,132 +0.07(+1.98%)
Dec 06, 2016 3.460 3.530 3.410 3.530 17,303,114 +0.11(+3.22%)
Dec 05, 2016 3.510 3.600 3.355 3.420 30,092,442 -0.06(-1.72%)
Dec 02, 2016 3.530 3.550 3.460 3.480 14,273,991 -0.03(-0.85%)
Dec 01, 2016 3.630 3.675 3.480 3.510 21,100,412 -0.14(-3.84%)
Nov 30, 2016 3.670 3.725 3.640 3.650 18,108,002 -0.02(-0.54%)
Nov 29, 2016 3.740 3.760 3.660 3.670 12,998,870 -0.07(-1.87%)
Nov 28, 2016 3.670 3.775 3.670 3.740 16,100,857 +0.05(+1.36%)
Nov 25, 2016 3.630 3.700 3.620 3.690 5,704,093 +0.07(+1.93%)
Nov 23, 2016 3.620 3.620 3.620 0 +0.03(+0.84%)
Nov 22, 2016 3.540 3.600 3.520 3.590 15,492,837 +0.08(+2.28%)
Nov 21, 2016 3.470 3.520 3.450 3.510 16,941,428 +0.09(+2.63%)
Nov 18, 2016 3.390 3.440 3.350 3.420 12,626,808 +0.06(+1.79%)
Nov 17, 2016 3.460 3.480 3.360 3.360 16,910,448 -0.07(-2.04%)
Nov 16, 2016 3.300 3.470 3.280 3.430 24,523,530 +0.13(+3.94%)
Nov 15, 2016 3.240 3.300 3.220 3.300 13,537,256 +0.06(+1.85%)
Nov 14, 2016 3.150 3.240 3.140 3.240 15,432,065 +0.06(+1.89%)
Nov 11, 2016 3.150 3.230 3.110 3.180 18,806,392 +0.02(+0.63%)
Nov 10, 2016 3.230 3.260 3.150 3.160 21,523,506 -0.05(-1.56%)
Nov 09, 2016 3.190 3.220 3.130 3.210 22,316,464 -0.03(-0.93%)
Nov 08, 2016 3.250 3.310 3.210 3.240 27,615,480 +0.03(+0.93%)
Nov 07, 2016 3.200 3.290 3.160 3.210 30,984,224 +0.09(+2.88%)
Nov 04, 2016 3.170 3.240 3.100 3.120 43,146,020 -0.01(-0.32%)
Nov 03, 2016 3.420 3.430 3.120 3.130 54,895,256 -0.26(-7.67%)
Nov 02, 2016 3.800 3.800 3.380 3.390 85,882,120 -0.54(-13.74%)
Nov 01, 2016 4.040 4.070 3.900 3.930 19,309,608 -0.09(-2.24%)
Oct 31, 2016 4.050 4.090 4.000 4.020 23,321,672 -0.01(-0.25%)
Oct 28, 2016 4.160 4.235 4.030 4.030 20,753,528 -0.14(-3.36%)
Oct 27, 2016 4.100 4.260 4.020 4.170 24,739,312 +0.08(+1.96%)
Oct 26, 2016 4.110 4.130 4.050 4.090 7,884,121 -0.02(-0.49%)
Oct 25, 2016 4.100 4.140 4.070 4.110 8,635,332 +0.01(+0.24%)
Oct 24, 2016 4.090 4.120 4.050 4.100 5,839,085 +0.03(+0.74%)
Oct 21, 2016 4.060 4.130 4.060 4.070 11,225,946 -0.02(-0.49%)
Oct 20, 2016 4.100 4.115 4.040 4.090 10,297,159 +0.00(+0.00%)
Oct 19, 2016 4.120 4.130 4.040 4.090 14,163,949 +0.01(+0.25%)
Oct 18, 2016 3.950 4.090 3.930 4.080 20,453,722 +0.18(+4.62%)
Oct 17, 2016 3.960 3.985 3.880 3.900 11,834,814 -0.04(-1.02%)
Oct 14, 2016 4.010 4.040 3.930 3.940 11,454,823 -0.06(-1.50%)
Oct 13, 2016 4.000 4.030 3.940 4.000 14,406,539 -0.02(-0.50%)
Oct 12, 2016 4.160 4.190 4.010 4.020 12,995,269 -0.13(-3.13%)
Oct 11, 2016 4.100 4.190 4.100 4.150 17,769,250 +0.00(+0.00%)
Oct 10, 2016 4.250 4.290 4.140 4.150 17,634,358 -0.08(-1.89%)
Oct 07, 2016 3.990 4.360 3.940 4.230 73,382,216 +0.24(+6.02%)
Oct 06, 2016 4.000 4.030 3.900 3.990 29,322,784 -0.04(-0.99%)
Oct 05, 2016 4.070 4.100 4.010 4.030 33,542,626 -0.07(-1.71%)
Oct 04, 2016 4.150 4.160 4.030 4.100 27,830,052 -0.04(-0.97%)
Oct 03, 2016 4.160 4.250 4.140 4.140 16,716,510 -0.02(-0.48%)
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%)
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.