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 (%)
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%)
Nov 01, 2018 4.880 5.090 4.800 4.830 2,748,859 +0.02(+0.42%)
Oct 31, 2018 4.860 4.900 4.750 4.810 2,737,672 +0.02(+0.42%)
Oct 30, 2018 4.680 4.910 4.600 4.790 2,187,473 +0.11(+2.35%)
Oct 29, 2018 4.520 5.040 4.520 4.680 3,900,646 +0.22(+4.93%)
Oct 26, 2018 4.580 4.630 4.260 4.460 5,216,600 -0.12(-2.62%)
Oct 25, 2018 4.760 4.810 4.580 4.580 4,606,073 -0.08(-1.72%)
Oct 24, 2018 5.220 5.230 4.660 4.660 3,866,138 -0.54(-10.38%)
Oct 23, 2018 5.200 5.270 5.020 5.200 2,777,842 -0.07(-1.33%)
Oct 22, 2018 5.470 5.610 5.260 5.270 2,170,082 -0.21(-3.83%)
Oct 19, 2018 5.420 5.700 5.380 5.480 2,189,800 +0.06(+1.11%)
Oct 18, 2018 5.620 5.700 5.400 5.420 1,669,547 -0.24(-4.24%)
Oct 17, 2018 5.550 5.710 5.320 5.660 1,919,935 +0.11(+1.98%)
Oct 16, 2018 5.360 5.590 5.210 5.550 3,215,937 +0.29(+5.51%)
Oct 15, 2018 5.470 5.520 5.140 5.260 4,064,537 -0.11(-2.05%)
Oct 12, 2018 6.170 6.200 5.350 5.370 5,598,800 -0.53(-8.98%)
Oct 11, 2018 6.770 6.770 5.850 5.900 5,320,346 -0.84(-12.46%)
Oct 10, 2018 6.940 7.250 6.730 6.740 2,637,523 -0.31(-4.40%)
Oct 09, 2018 6.880 7.080 6.850 7.050 2,169,011 +0.15(+2.17%)
Oct 08, 2018 6.830 6.910 6.670 6.900 1,709,059 +0.09(+1.32%)
Oct 05, 2018 7.080 7.130 6.760 6.810 2,065,700 -0.32(-4.49%)
Oct 04, 2018 6.890 7.160 6.810 7.130 3,148,127 +0.25(+3.63%)
Oct 03, 2018 7.100 7.170 6.860 6.880 3,023,706 -0.20(-2.82%)
Oct 02, 2018 6.270 7.100 6.270 7.080 4,881,481 +0.79(+12.56%)
Oct 01, 2018 6.620 6.660 6.250 6.290 1,906,979 -0.20(-3.08%)
Sep 28, 2018 6.440 6.540 6.260 6.490 2,407,700 +0.01(+0.15%)
Sep 27, 2018 6.470 6.680 6.470 6.480 1,349,688 +0.00(+0.00%)
Sep 26, 2018 6.660 6.840 6.450 6.480 2,949,284 -0.19(-2.85%)
Sep 25, 2018 6.450 6.690 6.350 6.670 2,234,960 +0.18(+2.77%)
Sep 24, 2018 6.400 6.520 6.330 6.490 2,365,015 +0.02(+0.31%)
Sep 21, 2018 6.580 6.690 6.430 6.470 10,862,100 -0.13(-1.97%)
Sep 20, 2018 6.480 6.610 6.230 6.600 3,419,868 +0.15(+2.33%)
Sep 19, 2018 6.420 6.580 6.340 6.450 2,920,494 +0.00(+0.00%)
Sep 18, 2018 6.350 6.640 6.200 6.450 3,996,415 +0.07(+1.10%)
Sep 17, 2018 5.750 6.540 5.730 6.380 5,821,927 +0.59(+10.19%)
Sep 14, 2018 5.760 5.850 5.710 5.790 1,909,300 +0.03(+0.52%)
Sep 13, 2018 5.710 5.890 5.660 5.760 1,929,519 +0.08(+1.41%)
Sep 12, 2018 5.540 5.710 5.520 5.680 1,994,070 +0.16(+2.90%)
Sep 11, 2018 5.450 5.620 5.450 5.520 2,096,799 +0.05(+0.91%)
Sep 10, 2018 5.410 5.660 5.320 5.470 3,030,877 +0.07(+1.30%)
Sep 07, 2018 5.220 5.480 5.220 5.400 2,036,200 +0.14(+2.66%)
Sep 06, 2018 5.020 5.410 5.020 5.260 2,654,921 +0.21(+4.16%)
Sep 05, 2018 4.970 5.160 4.960 5.050 2,644,065 -0.01(-0.20%)
Sep 04, 2018 5.150 5.180 4.820 5.060 3,706,232 -0.14(-2.69%)
Aug 31, 2018 5.200 5.200 5.200 0 -0.15(-2.80%)
Aug 30, 2018 5.660 5.710 5.320 5.350 2,670,542 -0.35(-6.14%)
Aug 29, 2018 5.740 5.760 5.560 5.700 2,635,369 -0.03(-0.52%)
Aug 28, 2018 5.650 5.750 5.650 5.730 1,219,057 +0.07(+1.24%)
Aug 27, 2018 5.700 5.780 5.550 5.660 1,839,297 -0.02(-0.35%)
Aug 24, 2018 5.590 5.725 5.590 5.680 1,652,600 +0.06(+1.07%)
Aug 23, 2018 5.620 5.690 5.530 5.620 1,496,313 +0.01(+0.18%)
Aug 22, 2018 5.750 5.780 5.580 5.610 2,176,579 -0.12(-2.09%)
Aug 21, 2018 5.750 5.940 5.700 5.730 2,576,469 +0.00(+0.00%)
Aug 20, 2018 5.340 5.820 5.340 5.730 4,233,087 +0.41(+7.71%)
Aug 17, 2018 5.330 5.480 5.310 5.320 2,598,100 -0.03(-0.56%)
Aug 16, 2018 5.290 5.530 5.260 5.350 2,735,162 +0.05(+0.94%)
Aug 15, 2018 5.420 5.469 5.220 5.300 1,956,474 -0.16(-2.93%)
Aug 14, 2018 5.180 5.500 5.170 5.460 2,716,305 +0.30(+5.81%)
Aug 13, 2018 5.110 5.220 5.100 5.160 1,471,336 +0.02(+0.39%)
Aug 10, 2018 5.230 5.260 5.030 5.140 3,211,600 -0.10(-1.91%)
Aug 09, 2018 5.040 5.440 5.020 5.240 3,586,566 +0.23(+4.59%)
Aug 08, 2018 5.080 5.170 4.970 5.010 3,007,708 -0.09(-1.76%)
Aug 07, 2018 5.470 5.530 5.100 5.100 2,915,459 -0.34(-6.25%)
Aug 06, 2018 5.370 5.480 5.250 5.440 2,750,914 +0.05(+0.93%)
Aug 03, 2018 5.440 5.650 5.215 5.390 3,750,100 -0.10(-1.82%)
Aug 02, 2018 5.030 5.490 5.030 5.490 4,566,841 +0.37(+7.23%)
Aug 01, 2018 4.760 5.200 4.650 5.120 6,611,713 -0.10(-1.92%)
Jul 31, 2018 4.960 5.220 4.860 5.220 4,476,577 +0.31(+6.31%)
Jul 30, 2018 4.850 5.150 4.840 4.910 2,714,444 +0.08(+1.66%)
Jul 27, 2018 5.150 5.195 4.820 4.830 2,995,500 -0.31(-6.03%)
Jul 26, 2018 4.660 5.180 4.660 5.140 6,143,769 +0.44(+9.36%)
Jul 25, 2018 4.870 4.880 4.520 4.700 8,688,282 -0.14(-2.89%)
Jul 24, 2018 4.850 4.614 4.840 3,668,169 +0.22(+4.76%)
Jul 23, 2018 4.720 4.730 4.550 4.620 3,572,294 -0.09(-1.91%)
Jul 20, 2018 4.940 4.940 4.690 4.710 4,343,582 -0.21(-4.27%)
Jul 19, 2018 5.070 5.110 4.910 4.920 3,475,484 -0.15(-2.96%)
Jul 18, 2018 5.000 5.200 5.000 5.070 3,250,471 +0.08(+1.60%)
Jul 17, 2018 4.980 5.170 4.980 4.990 2,237,945 +0.02(+0.40%)
Jul 16, 2018 5.070 5.170 4.970 4.970 2,703,193 -0.09(-1.78%)
Jul 13, 2018 5.120 5.170 5.050 5.060 2,200,151 -0.06(-1.17%)
Jul 12, 2018 5.230 5.340 5.110 5.120 2,572,035 -0.11(-2.10%)
Jul 11, 2018 5.370 5.450 5.190 5.230 2,597,324 -0.15(-2.79%)
Jul 10, 2018 5.420 5.550 5.370 5.380 1,908,858 -0.04(-0.74%)
Jul 09, 2018 5.640 5.670 5.390 5.420 2,944,109 -0.09(-1.63%)
Jul 06, 2018 5.170 5.550 5.158 5.510 3,046,787 +0.31(+5.96%)
Jul 05, 2018 5.220 4.900 5.200 4,241,660 +0.21(+4.21%)
Jul 03, 2018 4.990 4.990 4.990 0 +0.04(+0.81%)
Jul 02, 2018 5.320 5.340 4.920 4.950 4,388,157 -0.41(-7.65%)
Jun 29, 2018 5.310 5.410 5.080 5.360 4,838,397 +0.10(+1.80%)
Jun 28, 2018 5.950 6.020 5.250 5.265 10,252,007 -0.74(-12.25%)
Jun 27, 2018 6.150 6.250 5.990 6.000 4,082,620 -0.16(-2.60%)
Jun 26, 2018 6.190 6.443 6.005 6.160 3,701,088 -0.01(-0.16%)
Jun 25, 2018 6.550 6.600 6.160 6.170 4,188,746 -0.37(-5.66%)
Jun 22, 2018 6.870 6.990 6.320 6.540 6,188,774 -0.16(-2.39%)
Jun 21, 2018 7.310 7.310 6.670 6.700 10,908,901 -0.61(-8.34%)
Jun 20, 2018 7.740 7.780 7.280 7.310 3,139,787 -0.43(-5.56%)
Jun 19, 2018 7.640 7.830 7.590 7.740 1,623,116 +0.04(+0.52%)
Jun 18, 2018 7.610 7.805 7.570 7.700 1,885,182 +0.07(+0.92%)
Jun 15, 2018 7.780 7.530 7.630 2,943,961 -0.21(-2.68%)
Jun 14, 2018 7.590 7.865 7.321 7.840 3,422,763 +0.20(+2.62%)
Jun 13, 2018 7.730 8.150 7.620 7.640 3,023,684 -0.13(-1.67%)
Jun 12, 2018 7.380 7.790 7.379 7.770 3,098,903 +0.39(+5.28%)
Jun 11, 2018 7.350 7.380 7.220 7.380 1,786,551 +0.05(+0.68%)
Jun 08, 2018 7.330 7.380 7.245 7.330 1,723,164 +0.01(+0.14%)
Jun 07, 2018 7.300 7.430 7.240 7.320 3,627,811 +0.00(+0.00%)
Jun 06, 2018 7.730 7.749 7.300 7.320 3,805,528 -0.38(-4.94%)
Jun 05, 2018 7.690 7.710 7.500 7.700 2,431,875 +0.02(+0.26%)
Jun 04, 2018 7.540 7.730 7.500 7.680 2,124,155 +0.19(+2.54%)
Jun 01, 2018 7.420 7.530 7.300 7.490 7,905,174 +0.06(+0.81%)
May 31, 2018 7.670 7.780 7.171 7.430 5,306,377 -0.31(-4.01%)
May 30, 2018 7.740 7.850 7.550 7.740 3,116,904 +0.06(+0.78%)
May 29, 2018 7.520 8.010 7.490 7.680 3,475,465 -0.01(-0.13%)
May 25, 2018 7.690 7.690 7.690 0 -0.06(-0.77%)
May 24, 2018 8.310 8.310 7.670 7.750 5,622,252 -0.61(-7.30%)
May 23, 2018 9.500 9.500 8.340 8.360 6,347,384 -1.16(-12.18%)
May 22, 2018 9.650 9.870 9.495 9.520 2,035,881 -0.08(-0.83%)
May 21, 2018 9.260 9.620 9.205 9.600 2,073,651 +0.33(+3.56%)
May 18, 2018 9.300 9.430 9.130 9.270 1,446,168 -0.02(-0.22%)
May 17, 2018 9.380 9.530 9.210 9.290 2,520,967 -0.09(-0.96%)
May 16, 2018 9.320 9.515 9.210 9.380 1,512,119 +0.07(+0.75%)
May 15, 2018 9.160 9.450 9.057 9.310 2,012,137 +0.07(+0.76%)
May 14, 2018 9.050 9.400 9.030 9.240 2,030,703 +0.21(+2.33%)
May 11, 2018 9.160 9.510 8.909 9.030 2,978,890 -0.10(-1.10%)
May 10, 2018 9.070 9.280 8.790 9.130 3,936,410 +0.07(+0.77%)
May 09, 2018 9.260 9.360 8.850 9.060 6,217,208 -0.72(-7.36%)
May 08, 2018 10.54 10.62 9.700 9.780 5,828,800 -0.78(-7.39%)
May 07, 2018 11.34 11.64 10.54 10.56 4,464,481 -0.78(-6.88%)
May 04, 2018 11.00 11.61 10.83 11.34 4,871,792 +0.29(+2.62%)
May 03, 2018 10.33 11.07 10.18 11.05 8,201,130 +0.67(+6.45%)
May 02, 2018 8.750 10.49 8.710 10.38 12,418,200 +2.23(+27.36%)
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.