Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Frontier Commun Cp (NQ: FTR )

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 (%)
Oct 31, 2019 1.030 1.030 0.9000 0.9100 2,039,254 -0.10(-9.90%)
Oct 30, 2019 1.020 1.050 1.000 1.010 839,727 -0.01(-0.98%)
Oct 29, 2019 1.040 1.080 1.010 1.020 916,729 -0.02(-1.92%)
Oct 28, 2019 1.030 1.080 1.030 1.040 618,828 +0.01(+0.97%)
Oct 25, 2019 1.050 1.070 1.030 1.030 457,500 -0.02(-1.90%)
Oct 24, 2019 1.050 1.080 1.050 1.050 350,930 +0.00(+0.00%)
Oct 23, 2019 1.060 1.090 1.040 1.050 1,003,003 +0.00(+0.00%)
Oct 22, 2019 1.010 1.070 1.000 1.050 1,249,964 +0.03(+2.94%)
Oct 21, 2019 1.010 1.030 1.000 1.020 958,552 +0.01(+0.99%)
Oct 18, 2019 0.9800 1.020 0.9700 1.010 465,700 +0.00(+0.00%)
Oct 17, 2019 1.000 1.030 0.9600 1.010 842,444 +0.01(+1.00%)
Oct 16, 2019 1.010 1.040 1.000 1.000 1,133,974 +0.01(+1.01%)
Oct 15, 2019 0.9800 1.020 0.9800 0.9900 696,563 +0.00(+0.00%)
Oct 14, 2019 0.9900 1.010 0.9900 0.9900 551,346 +0.00(+0.36%)
Oct 11, 2019 0.9963 1.020 0.9850 0.9864 678,600 -0.00(-0.36%)
Oct 10, 2019 1.020 1.030 0.9800 0.9900 683,838 -0.02(-1.98%)
Oct 09, 2019 1.050 1.070 0.9800 1.010 922,417 -0.03(-2.88%)
Oct 08, 2019 0.9900 1.110 0.9700 1.040 2,277,608 +0.02(+1.96%)
Oct 07, 2019 0.8700 1.050 0.8700 1.020 2,156,092 +0.13(+14.27%)
Oct 04, 2019 0.8879 0.9000 0.8520 0.8926 508,500 +0.01(+0.93%)
Oct 03, 2019 0.8480 0.9000 0.8300 0.8844 764,840 +0.02(+2.84%)
Oct 02, 2019 0.8400 0.8900 0.8000 0.8600 1,387,066 +0.01(+0.73%)
Oct 01, 2019 0.8737 0.8999 0.8103 0.8538 953,957 -0.02(-1.86%)
Sep 30, 2019 0.8800 0.9200 0.8500 0.8700 1,259,536 -0.00(-0.50%)
Sep 27, 2019 0.8700 0.9200 0.8583 0.8744 1,453,600 +0.01(+1.67%)
Sep 26, 2019 0.9200 0.9300 0.8200 0.8600 2,136,309 -0.07(-7.53%)
Sep 25, 2019 0.9500 0.9900 0.9200 0.9300 1,992,071 -0.04(-4.12%)
Sep 24, 2019 1.030 1.040 0.9500 0.9700 1,320,013 -0.07(-6.73%)
Sep 23, 2019 1.000 1.060 1.000 1.040 1,747,623 +0.03(+2.97%)
Sep 20, 2019 1.000 1.080 0.9000 1.010 7,819,900 +0.00(+0.00%)
Sep 19, 2019 1.090 1.140 1.000 1.010 1,991,293 -0.08(-7.34%)
Sep 18, 2019 1.120 1.160 1.080 1.090 1,076,915 -0.05(-4.39%)
Sep 17, 2019 1.160 1.170 1.100 1.140 1,126,214 +0.00(+0.00%)
Sep 16, 2019 1.080 1.150 1.020 1.140 1,879,004 +0.09(+8.57%)
Sep 13, 2019 1.140 1.190 1.000 1.050 1,871,300 -0.10(-8.70%)
Sep 12, 2019 1.250 1.250 1.050 1.150 2,195,534 -0.04(-3.36%)
Sep 11, 2019 1.050 1.230 1.050 1.190 4,200,702 +0.17(+16.67%)
Sep 10, 2019 0.8400 1.030 0.8400 1.020 5,169,875 +0.17(+20.00%)
Sep 09, 2019 0.8200 0.8500 0.8100 0.8500 1,640,190 +0.04(+5.08%)
Sep 06, 2019 0.7853 0.8500 0.7701 0.8089 1,646,500 +0.02(+2.99%)
Sep 05, 2019 0.7602 0.7980 0.7500 0.7854 1,081,597 +0.03(+3.96%)
Sep 04, 2019 0.7501 0.7997 0.7501 0.7555 559,188 +0.01(+1.83%)
Sep 03, 2019 0.8000 0.8126 0.7200 0.7419 1,378,674 -0.06(-7.32%)
Aug 30, 2019 0.7773 0.8100 0.7598 0.8005 1,074,200 +0.03(+3.72%)
Aug 29, 2019 0.7900 0.7950 0.7531 0.7718 679,873 +0.00(+0.23%)
Aug 28, 2019 0.7000 0.7800 0.7000 0.7700 878,680 +0.04(+5.48%)
Aug 27, 2019 0.8200 0.8200 0.7200 0.7300 1,551,190 -0.08(-9.88%)
Aug 26, 2019 0.7800 0.8300 0.7400 0.8100 1,220,612 +0.07(+9.37%)
Aug 23, 2019 0.8300 0.8399 0.7406 0.7406 1,631,400 -0.09(-10.85%)
Aug 22, 2019 0.8400 0.8498 0.8138 0.8307 651,331 -0.01(-1.11%)
Aug 21, 2019 0.8600 0.8800 0.8100 0.8400 1,288,662 -0.02(-2.45%)
Aug 20, 2019 0.8194 0.8800 0.8025 0.8611 1,194,400 +0.04(+5.01%)
Aug 19, 2019 0.8024 0.8500 0.7814 0.8200 1,893,740 +0.04(+4.94%)
Aug 16, 2019 0.7200 0.8110 0.7010 0.7814 2,455,400 +0.07(+10.04%)
Aug 15, 2019 0.6900 0.7400 0.6670 0.7101 1,762,127 +0.03(+5.09%)
Aug 14, 2019 0.7600 0.7700 0.6700 0.6757 4,564,862 -0.09(-12.25%)
Aug 13, 2019 0.8000 0.8000 0.7500 0.7700 2,015,081 -0.02(-2.53%)
Aug 12, 2019 0.8500 0.8500 0.7200 0.7900 2,924,706 -0.04(-4.83%)
Aug 09, 2019 0.9296 0.9300 0.8300 0.8301 2,834,000 -0.10(-10.74%)
Aug 08, 2019 0.9500 0.9600 0.8500 0.9300 4,411,432 -0.01(-1.06%)
Aug 07, 2019 1.000 1.020 0.9200 0.9400 4,576,696 -0.29(-23.58%)
Aug 06, 2019 1.130 1.250 1.070 1.230 3,940,751 +0.10(+8.85%)
Aug 05, 2019 1.160 1.200 1.120 1.130 2,118,066 -0.08(-6.61%)
Aug 02, 2019 1.220 1.270 1.170 1.210 2,787,800 -0.02(-1.63%)
Aug 01, 2019 1.380 1.380 1.230 1.230 3,188,090 -0.09(-6.82%)
Jul 31, 2019 1.380 1.420 1.320 1.320 1,971,966 -0.04(-2.94%)
Jul 30, 2019 1.320 1.400 1.280 1.360 1,819,319 +0.04(+3.03%)
Jul 29, 2019 1.270 1.360 1.250 1.320 1,651,935 +0.01(+0.76%)
Jul 26, 2019 1.290 1.320 1.250 1.310 1,074,600 +0.03(+2.34%)
Jul 25, 2019 1.330 1.360 1.280 1.280 1,849,540 -0.04(-3.03%)
Jul 24, 2019 1.300 1.330 1.270 1.320 1,525,965 +0.03(+2.33%)
Jul 23, 2019 1.310 1.330 1.280 1.290 714,382 -0.02(-1.53%)
Jul 22, 2019 1.300 1.360 1.280 1.310 1,770,850 +0.00(+0.00%)
Jul 19, 2019 1.350 1.390 1.310 1.310 2,306,800 -0.08(-5.76%)
Jul 18, 2019 1.360 1.430 1.330 1.390 1,335,716 +0.01(+0.72%)
Jul 17, 2019 1.500 1.570 1.370 1.380 3,315,518 -0.17(-10.97%)
Jul 16, 2019 1.680 1.680 1.530 1.550 2,492,444 -0.12(-7.19%)
Jul 15, 2019 1.730 1.730 1.670 1.670 678,102 -0.04(-2.34%)
Jul 12, 2019 1.780 1.780 1.650 1.710 2,316,300 -0.02(-1.16%)
Jul 11, 2019 1.790 1.790 1.720 1.730 998,594 -0.05(-2.81%)
Jul 10, 2019 1.720 1.780 1.660 1.780 2,984,948 +0.08(+4.71%)
Jul 09, 2019 1.710 1.720 1.630 1.700 757,918 -0.01(-0.58%)
Jul 08, 2019 1.780 1.810 1.680 1.710 2,367,745 -0.06(-3.39%)
Jul 05, 2019 1.750 1.810 1.710 1.770 1,040,500 +0.00(+0.00%)
Jul 03, 2019 1.750 1.830 1.750 1.770 1,144,300 -0.01(-0.56%)
Jul 02, 2019 1.730 1.790 1.675 1.780 2,555,150 +0.03(+1.71%)
Jul 01, 2019 1.760 1.790 1.700 1.750 1,940,388 +0.00(+0.00%)
Jun 28, 2019 1.700 1.770 1.640 1.750 4,042,600 +0.05(+2.94%)
Jun 27, 2019 1.600 1.710 1.560 1.700 6,594,771 +0.07(+4.29%)
Jun 26, 2019 1.500 1.630 1.480 1.630 4,581,871 +0.12(+7.95%)
Jun 25, 2019 1.420 1.540 1.350 1.510 4,805,317 +0.06(+4.14%)
Jun 24, 2019 1.420 1.470 1.340 1.450 3,899,807 +0.06(+4.32%)
Jun 21, 2019 1.360 1.440 1.290 1.390 8,604,600 +0.04(+2.96%)
Jun 20, 2019 1.220 1.490 1.220 1.350 6,731,490 +0.14(+11.57%)
Jun 19, 2019 1.320 1.330 1.210 1.210 5,241,721 -0.12(-9.02%)
Jun 18, 2019 1.400 1.430 1.310 1.330 4,678,713 -0.07(-5.00%)
Jun 17, 2019 1.460 1.460 1.390 1.400 2,505,333 -0.06(-4.11%)
Jun 14, 2019 1.510 1.520 1.320 1.460 3,852,500 -0.06(-3.95%)
Jun 13, 2019 1.480 1.540 1.430 1.520 2,415,586 +0.03(+2.01%)
Jun 12, 2019 1.660 1.720 1.470 1.490 5,455,482 -0.20(-11.83%)
Jun 11, 2019 1.780 1.830 1.660 1.690 2,995,622 -0.09(-5.06%)
Jun 10, 2019 1.860 1.860 1.750 1.780 1,515,974 +0.04(+2.30%)
Jun 07, 2019 1.990 1.990 1.720 1.740 5,237,200 -0.24(-12.12%)
Jun 06, 2019 1.980 2.000 1.920 1.980 1,198,364 +0.03(+1.54%)
Jun 05, 2019 2.050 2.050 1.930 1.950 2,550,956 -0.07(-3.47%)
Jun 04, 2019 1.900 2.030 1.850 2.020 3,417,573 +0.14(+7.45%)
Jun 03, 2019 1.870 1.880 1.820 1.880 1,137,127 +0.00(+0.00%)
May 31, 2019 1.860 1.900 1.820 1.880 3,083,300 +0.00(+0.00%)
May 30, 2019 1.870 1.910 1.860 1.880 3,369,650 +0.03(+1.62%)
May 29, 2019 2.160 2.170 1.830 1.850 7,272,345 +0.12(+6.94%)
May 28, 2019 1.800 1.820 1.660 1.730 2,455,339 -0.04(-2.26%)
May 24, 2019 1.800 1.830 1.760 1.770 1,526,300 -0.01(-0.56%)
May 23, 2019 1.940 1.950 1.750 1.780 4,439,072 -0.15(-7.77%)
May 22, 2019 2.090 2.090 1.920 1.930 1,963,282 -0.10(-4.93%)
May 21, 2019 1.970 2.090 1.940 2.030 2,911,424 +0.06(+3.05%)
May 20, 2019 1.920 1.980 1.910 1.970 2,535,798 +0.05(+2.60%)
May 17, 2019 2.000 2.035 1.910 1.920 2,757,200 -0.10(-4.95%)
May 16, 2019 2.090 2.090 2.000 2.020 2,004,840 -0.04(-1.94%)
May 15, 2019 2.100 2.100 2.040 2.060 1,831,699 -0.02(-0.96%)
May 14, 2019 2.030 2.110 2.020 2.080 1,906,993 +0.05(+2.46%)
May 13, 2019 2.050 2.060 2.000 2.030 3,379,079 -0.05(-2.40%)
May 10, 2019 2.130 2.170 2.070 2.080 2,486,600 -0.09(-4.15%)
May 09, 2019 2.170 2.170 2.060 2.170 2,084,063 +0.00(+0.00%)
May 08, 2019 2.110 2.190 2.100 2.170 2,691,005 +0.07(+3.33%)
May 07, 2019 2.100 2.190 2.080 2.100 3,048,736 -0.02(-0.94%)
May 06, 2019 2.080 2.150 2.040 2.120 2,785,745 +0.06(+2.91%)
May 03, 2019 2.140 2.140 2.020 2.060 3,277,600 -0.03(-1.44%)
May 02, 2019 2.200 2.220 2.060 2.090 4,216,445 -0.12(-5.43%)
May 01, 2019 2.500 2.560 2.060 2.210 13,215,383 -0.64(-22.46%)
Apr 30, 2019 2.800 2.900 2.750 2.850 4,773,320 +0.14(+5.17%)
Apr 29, 2019 2.690 2.780 2.640 2.710 2,688,560 +0.07(+2.65%)
Apr 26, 2019 2.520 2.660 2.490 2.640 3,067,300 +0.11(+4.35%)
Apr 25, 2019 2.500 2.600 2.460 2.530 3,661,220 +0.03(+1.20%)
Apr 24, 2019 2.460 2.540 2.400 2.500 2,689,347 +0.02(+0.81%)
Apr 23, 2019 2.530 2.570 2.450 2.480 2,942,686 -0.07(-2.75%)
Apr 22, 2019 2.560 2.580 2.410 2.550 3,302,263 -0.01(-0.39%)
Apr 18, 2019 2.570 2.660 2.550 2.560 2,140,000 -0.03(-1.16%)
Apr 17, 2019 2.500 2.630 2.450 2.590 2,709,980 +0.10(+4.02%)
Apr 16, 2019 2.450 2.510 2.430 2.490 1,910,038 +0.03(+1.22%)
Apr 15, 2019 2.590 2.600 2.420 2.460 2,352,676 -0.10(-3.91%)
Apr 12, 2019 2.520 2.590 2.400 2.560 3,022,700 +0.07(+2.81%)
Apr 11, 2019 2.510 2.540 2.460 2.490 1,915,671 +0.01(+0.40%)
Apr 10, 2019 2.310 2.510 2.310 2.480 4,633,414 +0.21(+9.25%)
Apr 09, 2019 2.360 2.430 2.270 2.270 2,893,685 -0.05(-2.16%)
Apr 08, 2019 2.470 2.510 2.310 2.320 3,057,244 -0.19(-7.57%)
Apr 05, 2019 2.560 2.680 2.480 2.510 3,669,200 -0.04(-1.57%)
Apr 04, 2019 2.310 2.680 2.310 2.550 7,930,013 +0.22(+9.44%)
Apr 03, 2019 2.270 2.350 2.230 2.330 3,817,546 +0.06(+2.64%)
Apr 02, 2019 2.150 2.290 2.130 2.270 4,343,190 +0.13(+6.07%)
Apr 01, 2019 2.010 2.150 2.000 2.140 3,059,166 +0.15(+7.54%)
Mar 29, 2019 2.090 2.090 1.980 1.990 5,036,500 -0.08(-3.86%)
Mar 28, 2019 2.070 2.170 2.060 2.070 3,174,243 +0.01(+0.49%)
Mar 27, 2019 2.220 2.240 2.060 2.060 4,368,279 -0.15(-6.79%)
Mar 26, 2019 2.230 2.300 2.210 2.210 2,586,187 +0.01(+0.45%)
Mar 25, 2019 2.210 2.290 2.120 2.200 2,186,168 +0.00(+0.00%)
Mar 22, 2019 2.440 2.450 2.200 2.200 4,555,100 -0.21(-8.71%)
Mar 21, 2019 2.400 2.520 2.380 2.410 3,305,691 +0.01(+0.42%)
Mar 20, 2019 2.440 2.520 2.390 2.400 3,517,509 -0.02(-0.83%)
Mar 19, 2019 2.550 2.560 2.400 2.420 3,675,071 -0.11(-4.35%)
Mar 18, 2019 2.450 2.570 2.440 2.530 2,866,684 +0.08(+3.27%)
Mar 15, 2019 2.600 2.610 2.410 2.450 5,641,800 -0.14(-5.41%)
Mar 14, 2019 2.730 2.740 2.590 2.590 2,772,500 -0.10(-3.72%)
Mar 13, 2019 2.690 2.770 2.650 2.690 2,987,962 +0.05(+1.89%)
Mar 12, 2019 2.640 2.720 2.610 2.640 3,509,882 +0.04(+1.54%)
Mar 11, 2019 2.710 2.720 2.570 2.600 3,342,174 -0.09(-3.35%)
Mar 08, 2019 2.720 2.730 2.620 2.690 1,776,100 -0.05(-1.82%)
Mar 07, 2019 2.760 2.800 2.700 2.740 2,967,844 -0.02(-0.72%)
Mar 06, 2019 2.960 2.960 2.740 2.760 4,301,386 -0.21(-7.07%)
Mar 05, 2019 3.070 3.080 2.870 2.970 4,651,801 -0.10(-3.26%)
Mar 04, 2019 3.160 3.190 2.920 3.070 5,924,641 -0.05(-1.60%)
Mar 01, 2019 3.110 3.180 3.010 3.120 4,623,400 +0.07(+2.30%)
Feb 28, 2019 3.050 3.140 2.860 3.050 13,072,038 +0.09(+3.04%)
Feb 27, 2019 2.820 3.500 2.820 2.960 30,041,396 +0.45(+17.93%)
Feb 26, 2019 2.420 2.550 2.380 2.510 5,931,743 +0.08(+3.29%)
Feb 25, 2019 2.560 2.570 2.390 2.430 6,502,889 -0.12(-4.71%)
Feb 22, 2019 2.580 2.600 2.450 2.550 3,466,600 -0.03(-1.16%)
Feb 21, 2019 2.660 2.690 2.460 2.580 5,110,627 -0.11(-4.09%)
Feb 20, 2019 2.810 2.860 2.570 2.690 5,762,767 -0.06(-2.18%)
Feb 19, 2019 2.610 2.820 2.510 2.750 5,931,034 +0.10(+3.77%)
Feb 15, 2019 2.400 2.690 2.380 2.650 6,832,200 +0.28(+11.81%)
Feb 14, 2019 2.310 2.380 2.230 2.370 2,548,359 +0.04(+1.72%)
Feb 13, 2019 2.290 2.430 2.270 2.330 4,658,288 +0.08(+3.56%)
Feb 12, 2019 2.100 2.260 2.100 2.250 4,366,677 +0.16(+7.66%)
Feb 11, 2019 1.980 2.100 1.950 2.090 3,570,036 +0.13(+6.63%)
Feb 08, 2019 1.930 1.990 1.900 1.960 4,473,900 +0.04(+2.08%)
Feb 07, 2019 2.020 2.030 1.900 1.920 5,404,579 -0.07(-3.52%)
Feb 06, 2019 2.080 2.230 1.970 1.990 10,521,639 -0.11(-5.24%)
Feb 05, 2019 2.170 2.200 1.950 2.100 6,815,359 -0.03(-1.41%)
Feb 04, 2019 2.050 2.160 2.050 2.130 2,072,934 +0.08(+3.90%)
Feb 01, 2019 1.990 2.075 1.990 2.050 2,319,400 +0.05(+2.50%)
Jan 31, 2019 1.990 2.050 1.930 2.000 2,684,335 +0.05(+2.56%)
Jan 30, 2019 1.850 1.970 1.810 1.950 3,355,092 +0.10(+5.41%)
Jan 29, 2019 1.930 1.990 1.840 1.850 4,130,795 -0.07(-3.65%)
Jan 28, 2019 2.000 2.060 1.920 1.920 4,463,723 -0.06(-3.03%)
Jan 25, 2019 2.120 2.190 1.970 1.980 7,175,800 -0.12(-5.71%)
Jan 24, 2019 2.220 2.230 1.980 2.100 6,381,482 -0.11(-4.98%)
Jan 23, 2019 2.430 2.438 2.180 2.210 3,181,024 -0.18(-7.53%)
Jan 22, 2019 2.610 2.650 2.350 2.390 3,607,462 -0.23(-8.78%)
Jan 18, 2019 2.640 2.710 2.570 2.620 1,681,700 -0.02(-0.76%)
Jan 17, 2019 2.620 2.640 2.535 2.640 2,556,779 +0.00(+0.00%)
Jan 16, 2019 2.590 2.650 2.540 2.640 1,831,594 +0.05(+1.93%)
Jan 15, 2019 2.570 2.680 2.510 2.590 1,645,438 +0.01(+0.39%)
Jan 14, 2019 2.550 2.705 2.550 2.580 1,819,719 -0.03(-1.15%)
Jan 11, 2019 2.500 2.650 2.480 2.610 2,123,200 +0.09(+3.57%)
Jan 10, 2019 2.570 2.630 2.450 2.520 2,165,726 -0.09(-3.45%)
Jan 09, 2019 2.820 2.880 2.520 2.610 4,886,724 -0.21(-7.45%)
Jan 08, 2019 2.500 2.870 2.500 2.820 4,365,362 +0.10(+3.68%)
Jan 07, 2019 2.550 2.805 2.470 2.720 2,913,524 +0.21(+8.37%)
Jan 04, 2019 2.400 2.530 2.390 2.510 2,720,500 +0.17(+7.26%)
Jan 03, 2019 2.450 2.530 2.330 2.340 3,357,345 -0.11(-4.49%)
Jan 02, 2019 2.340 2.580 2.260 2.450 2,546,885 +0.07(+2.94%)
Dec 31, 2018 2.340 2.470 2.220 2.380 3,305,300 +0.06(+2.59%)
Dec 28, 2018 2.220 2.410 2.210 2.320 3,073,000 +0.07(+3.11%)
Dec 27, 2018 2.260 2.330 2.090 2.250 3,180,526 -0.05(-2.17%)
Dec 26, 2018 2.160 2.300 2.010 2.300 4,801,998 +0.13(+5.99%)
Dec 24, 2018 2.190 2.260 2.150 2.170 2,085,100 -0.04(-1.81%)
Dec 21, 2018 2.260 2.440 2.140 2.210 7,035,800 -0.04(-1.78%)
Dec 20, 2018 2.270 2.380 2.090 2.250 4,475,420 -0.03(-1.32%)
Dec 19, 2018 2.470 2.540 2.260 2.280 3,726,284 -0.17(-6.94%)
Dec 18, 2018 2.550 2.610 2.390 2.450 3,304,255 -0.08(-3.16%)
Dec 17, 2018 2.640 2.790 2.520 2.530 3,971,357 -0.11(-4.17%)
Dec 14, 2018 2.700 2.760 2.630 2.640 3,057,200 -0.07(-2.58%)
Dec 13, 2018 2.810 2.870 2.640 2.710 5,122,111 -0.10(-3.56%)
Dec 12, 2018 2.900 2.970 2.790 2.810 4,202,164 -0.05(-1.75%)
Dec 11, 2018 3.020 3.180 2.830 2.860 5,093,491 -0.12(-4.03%)
Dec 10, 2018 3.190 3.210 2.930 2.980 4,215,510 -0.22(-6.88%)
Dec 07, 2018 3.310 3.410 3.180 3.200 2,702,500 -0.13(-3.90%)
Dec 06, 2018 3.410 3.410 3.300 3.330 2,570,297 -0.09(-2.63%)
Dec 04, 2018 3.770 3.795 3.390 3.420 3,094,800 -0.36(-9.52%)
Dec 03, 2018 3.660 3.790 3.590 3.780 3,052,811 +0.21(+5.88%)
Nov 30, 2018 3.660 3.720 3.460 3.570 5,650,000 -0.10(-2.72%)
Nov 29, 2018 3.730 3.770 3.650 3.670 1,632,619 -0.08(-2.13%)
Nov 28, 2018 3.640 3.780 3.630 3.750 2,242,568 +0.14(+3.88%)
Nov 27, 2018 3.550 3.840 3.540 3.610 3,775,537 +0.05(+1.40%)
Nov 26, 2018 3.630 3.740 3.550 3.560 3,656,126 -0.03(-0.84%)
Nov 23, 2018 3.580 3.670 3.525 3.590 1,015,600 -0.02(-0.55%)
Nov 21, 2018 3.610 3.610 3.610 0 +0.00(+0.00%)
Nov 20, 2018 3.730 3.780 3.490 3.610 3,635,445 -0.20(-5.25%)
Nov 19, 2018 3.880 4.090 3.760 3.810 2,450,091 -0.11(-2.81%)
Nov 16, 2018 3.760 3.960 3.745 3.920 2,908,200 +0.17(+4.53%)
Nov 15, 2018 3.720 3.770 3.520 3.750 4,181,649 +0.03(+0.81%)
Nov 14, 2018 3.960 4.040 3.685 3.720 2,644,747 -0.19(-4.86%)
Nov 13, 2018 3.960 4.100 3.890 3.910 2,682,033 -0.04(-1.01%)
Nov 12, 2018 3.860 4.050 3.810 3.950 2,570,914 +0.08(+2.07%)
Nov 09, 2018 3.960 4.030 3.810 3.870 4,638,700 -0.14(-3.49%)
Nov 08, 2018 4.060 4.160 3.900 4.010 7,771,459 -0.04(-0.99%)
Nov 07, 2018 4.340 4.510 4.020 4.050 10,884,752 -1.21(-23.00%)
Nov 06, 2018 4.980 5.390 4.980 5.260 3,373,598 +0.25(+4.99%)
Nov 05, 2018 5.030 5.150 4.880 5.010 1,944,745 +0.01(+0.20%)
Nov 02, 2018 4.850 5.040 4.840 5.000 1,713,000 +0.17(+3.52%)
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.