Skip to main content

Frontline Plc (NY: FRO )

24.64 +0.70 (+2.90%)
Streaming Delayed Price Updated: 3:38 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2021 6.677 6.797 6.654 6.781 1,769,843 +0.21(+3.27%)
May 27, 2021 6.765 6.797 6.478 6.566 2,774,814 -0.21(-3.06%)
May 26, 2021 6.781 6.864 6.709 6.773 2,604,982 -0.14(-1.96%)
May 25, 2021 7.123 7.152 6.892 6.908 3,339,321 -0.18(-2.47%)
May 24, 2021 7.043 7.155 6.940 7.083 2,247,310 +0.00(+0.00%)
May 21, 2021 6.924 7.155 6.916 7.083 3,741,535 +0.28(+4.09%)
May 20, 2021 6.606 6.821 6.526 6.805 2,718,292 +0.20(+3.01%)
May 19, 2021 6.486 6.749 6.447 6.606 3,711,393 +0.18(+2.72%)
May 18, 2021 6.351 6.494 6.335 6.431 2,032,784 +0.14(+2.15%)
May 17, 2021 6.224 6.327 6.139 6.295 1,347,462 +0.02(+0.25%)
May 14, 2021 6.232 6.333 6.184 6.279 1,372,447 +0.01(+0.13%)
May 13, 2021 6.184 6.351 6.176 6.271 1,606,546 +0.02(+0.38%)
May 12, 2021 6.271 6.375 6.216 6.248 1,894,650 -0.06(-1.01%)
May 11, 2021 6.184 6.343 6.144 6.311 2,102,266 -0.09(-1.37%)
May 10, 2021 6.510 6.582 6.367 6.399 2,479,617 +0.06(+1.01%)
May 07, 2021 6.200 6.391 6.184 6.335 2,381,646 +0.12(+1.92%)
May 06, 2021 6.160 6.216 6.073 6.216 1,316,930 -0.04(-0.64%)
May 05, 2021 6.256 6.327 6.160 6.256 1,857,943 +0.10(+1.55%)
May 04, 2021 6.335 6.407 6.140 6.160 1,832,125 -0.18(-2.76%)
May 03, 2021 6.168 6.391 6.168 6.335 2,827,178 +0.25(+4.19%)
Apr 30, 2021 6.144 6.208 6.065 6.080 1,583,790 -0.05(-0.78%)
Apr 29, 2021 6.192 6.256 6.073 6.128 2,185,539 +0.18(+2.94%)
Apr 28, 2021 5.810 6.009 5.810 5.953 2,740,051 +0.20(+3.46%)
Apr 27, 2021 5.882 5.897 5.691 5.754 1,854,618 -0.10(-1.63%)
Apr 26, 2021 5.826 5.889 5.786 5.850 1,372,674 -0.04(-0.68%)
Apr 23, 2021 5.889 5.953 5.842 5.889 1,358,378 +0.04(+0.68%)
Apr 22, 2021 5.969 5.993 5.818 5.850 1,618,106 -0.09(-1.47%)
Apr 21, 2021 5.714 5.961 5.698 5.937 1,498,633 +0.16(+2.75%)
Apr 20, 2021 5.921 5.953 5.675 5.778 1,970,165 -0.13(-2.16%)
Apr 19, 2021 5.826 5.929 5.778 5.905 2,725,495 +0.30(+5.40%)
Apr 16, 2021 5.603 5.659 5.531 5.603 1,360,640 +0.04(+0.72%)
Apr 15, 2021 5.683 5.714 5.460 5.563 2,493,672 +0.05(+0.87%)
Apr 14, 2021 5.380 5.565 5.380 5.515 1,711,524 +0.21(+3.90%)
Apr 13, 2021 5.372 5.380 5.261 5.308 3,241,027 -0.08(-1.48%)
Apr 12, 2021 5.651 5.651 5.364 5.388 5,431,652 -0.48(-8.14%)
Apr 09, 2021 6.009 6.041 5.842 5.866 1,543,834 -0.18(-2.90%)
Apr 08, 2021 6.049 6.080 5.985 6.041 1,410,210 -0.06(-0.91%)
Apr 07, 2021 6.033 6.176 6.025 6.096 1,800,145 +0.14(+2.27%)
Apr 06, 2021 5.882 6.057 5.874 5.961 2,116,770 +0.08(+1.35%)
Apr 05, 2021 5.921 5.957 5.822 5.882 2,078,066 +0.03(+0.54%)
Apr 01, 2021 5.714 5.858 5.603 5.850 2,500,642 +0.16(+2.80%)
Mar 31, 2021 5.730 5.794 5.659 5.691 1,633,442 +0.02(+0.42%)
Mar 30, 2021 5.842 5.850 5.627 5.667 3,125,037 -0.14(-2.33%)
Mar 29, 2021 6.112 6.112 5.778 5.802 5,199,459 -0.64(-9.89%)
Mar 26, 2021 6.271 6.630 6.264 6.439 5,244,413 +0.37(+6.03%)
Mar 25, 2021 5.913 6.136 5.771 6.073 2,363,543 +0.15(+2.55%)
Mar 24, 2021 5.977 6.120 5.905 5.921 2,554,944 +0.14(+2.34%)
Mar 23, 2021 6.120 6.120 5.722 5.786 2,814,001 -0.41(-6.56%)
Mar 22, 2021 6.279 6.303 6.160 6.192 1,778,838 -0.02(-0.26%)
Mar 19, 2021 6.073 6.248 5.969 6.208 3,108,149 +0.00(+0.00%)
Mar 18, 2021 6.256 6.526 6.168 6.208 3,591,200 +0.01(+0.13%)
Mar 17, 2021 5.953 6.220 5.889 6.200 2,329,023 +0.03(+0.52%)
Mar 16, 2021 6.287 6.287 6.160 6.168 2,529,261 -0.23(-3.61%)
Mar 15, 2021 6.184 6.478 6.176 6.399 4,101,367 +0.28(+4.55%)
Mar 12, 2021 6.080 6.168 6.017 6.120 2,164,911 -0.05(-0.77%)
Mar 11, 2021 6.033 6.168 5.993 6.168 3,291,465 +0.26(+4.45%)
Mar 10, 2021 5.611 5.945 5.611 5.905 3,067,609 +0.30(+5.40%)
Mar 09, 2021 5.619 5.770 5.571 5.603 2,070,335 -0.03(-0.57%)
Mar 08, 2021 5.579 5.659 5.523 5.635 2,368,600 +0.00(+0.00%)
Mar 05, 2021 5.531 5.651 5.388 5.635 3,150,115 -0.02(-0.28%)
Mar 04, 2021 5.786 5.850 5.531 5.651 3,554,940 -0.21(-3.53%)
Mar 03, 2021 5.667 5.937 5.659 5.858 2,845,144 +0.18(+3.23%)
Mar 02, 2021 5.643 5.730 5.635 5.675 1,612,078 +0.13(+2.30%)
Mar 01, 2021 5.523 5.595 5.484 5.547 1,628,125 +0.16(+2.95%)
Feb 26, 2021 5.531 5.563 5.372 5.388 2,317,196 -0.25(-4.51%)
Feb 25, 2021 5.619 5.770 5.603 5.643 2,398,541 +0.09(+1.58%)
Feb 24, 2021 5.531 5.706 5.515 5.555 2,547,437 +0.02(+0.43%)
Feb 23, 2021 5.675 5.706 5.468 5.531 2,914,909 -0.15(-2.66%)
Feb 22, 2021 5.754 5.842 5.595 5.683 2,887,346 -0.19(-3.25%)
Feb 19, 2021 5.826 5.953 5.742 5.874 3,419,756 +0.14(+2.36%)
Feb 18, 2021 5.874 5.889 5.698 5.738 2,927,716 -0.26(-4.38%)
Feb 17, 2021 6.033 6.128 5.913 6.001 3,303,666 -0.06(-0.92%)
Feb 16, 2021 6.065 6.176 5.921 6.057 6,778,688 +0.38(+6.73%)
Feb 12, 2021 5.372 5.683 5.352 5.675 4,391,767 +0.29(+5.47%)
Feb 11, 2021 5.412 5.484 5.316 5.380 2,218,178 -0.10(-1.74%)
Feb 10, 2021 5.316 5.484 5.301 5.476 3,324,329 +0.19(+3.61%)
Feb 09, 2021 5.324 5.364 5.213 5.285 3,310,059 -0.02(-0.45%)
Feb 08, 2021 5.245 5.364 5.181 5.308 2,922,653 +0.14(+2.77%)
Feb 05, 2021 5.165 5.209 5.094 5.165 3,461,973 +0.23(+4.68%)
Feb 04, 2021 4.966 5.030 4.879 4.934 2,000,662 -0.02(-0.32%)
Feb 03, 2021 4.823 5.030 4.815 4.950 3,199,883 +0.14(+2.81%)
Feb 02, 2021 4.799 4.863 4.728 4.815 1,564,808 +0.06(+1.17%)
Feb 01, 2021 4.743 4.791 4.696 4.759 1,726,869 +0.06(+1.36%)
Jan 29, 2021 4.616 4.934 4.556 4.696 3,766,669 +0.07(+1.55%)
Jan 28, 2021 4.648 4.688 4.592 4.624 3,130,643 -0.08(-1.69%)
Jan 27, 2021 4.696 4.807 4.648 4.704 2,947,300 -0.11(-2.31%)
Jan 26, 2021 4.807 4.887 4.767 4.815 2,534,794 -0.01(-0.17%)
Jan 25, 2021 4.775 4.823 4.664 4.823 3,739,312 -0.10(-1.94%)
Jan 22, 2021 4.847 4.926 4.799 4.919 1,671,115 +0.00(+0.00%)
Jan 21, 2021 4.919 4.950 4.839 4.919 1,865,504 +0.01(+0.16%)
Jan 20, 2021 4.990 5.014 4.879 4.911 2,210,308 -0.02(-0.48%)
Jan 19, 2021 5.006 5.030 4.895 4.934 3,595,849 -0.07(-1.43%)
Jan 15, 2021 5.086 5.102 4.953 5.006 2,649,032 -0.24(-4.55%)
Jan 14, 2021 5.133 5.293 5.125 5.245 2,112,232 +0.07(+1.38%)
Jan 13, 2021 5.253 5.269 5.110 5.173 1,823,774 -0.09(-1.66%)
Jan 12, 2021 5.141 5.340 5.125 5.261 2,517,501 +0.19(+3.77%)
Jan 11, 2021 5.102 5.133 5.038 5.070 2,180,573 -0.18(-3.48%)
Jan 08, 2021 5.277 5.332 5.189 5.253 2,491,847 +0.16(+3.13%)
Jan 07, 2021 5.094 5.157 5.062 5.094 1,850,201 +0.05(+0.95%)
Jan 06, 2021 5.157 5.197 5.022 5.046 2,714,642 -0.14(-2.76%)
Jan 05, 2021 5.189 5.269 5.082 5.189 3,016,272 +0.10(+1.88%)
Jan 04, 2021 5.157 5.221 5.030 5.094 2,790,969 +0.14(+2.89%)
Dec 31, 2020 4.950 4.950 4.950 2,344,386 +0.03(+0.65%)
Dec 30, 2020 5.006 5.078 4.879 4.919 2,344,386 -0.04(-0.80%)
Dec 29, 2020 5.046 5.046 4.919 4.958 1,638,217 -0.03(-0.64%)
Dec 28, 2020 5.070 5.086 4.974 4.990 1,571,155 -0.13(-2.49%)
Dec 24, 2020 5.022 5.117 4.985 5.117 805,779 +0.06(+1.10%)
Dec 23, 2020 4.950 5.094 4.950 5.062 1,707,451 +0.16(+3.25%)
Dec 22, 2020 5.054 5.062 4.847 4.903 2,512,075 -0.12(-2.38%)
Dec 21, 2020 4.982 5.054 4.911 5.022 2,634,237 -0.12(-2.32%)
Dec 18, 2020 5.293 5.316 5.094 5.141 2,892,663 -0.16(-3.00%)
Dec 17, 2020 5.404 5.412 5.221 5.301 2,451,250 -0.05(-0.89%)
Dec 16, 2020 5.436 5.476 5.348 5.348 2,359,274 +0.03(+0.60%)
Dec 15, 2020 5.332 5.372 5.261 5.316 2,553,348 +0.00(+0.00%)
Dec 14, 2020 5.476 5.492 5.293 5.316 1,958,263 -0.05(-0.89%)
Dec 11, 2020 5.539 5.555 5.332 5.364 2,370,094 -0.09(-1.61%)
Dec 10, 2020 5.261 5.452 5.253 5.452 2,688,424 +0.29(+5.71%)
Dec 09, 2020 5.293 5.308 5.110 5.157 2,268,101 -0.04(-0.77%)
Dec 08, 2020 5.269 5.301 5.197 5.197 2,203,794 -0.06(-1.21%)
Dec 07, 2020 5.324 5.340 5.181 5.261 3,496,008 -0.02(-0.30%)
Dec 04, 2020 5.149 5.388 5.149 5.277 5,167,768 +0.37(+7.46%)
Dec 03, 2020 4.942 4.974 4.879 4.911 3,046,423 +0.05(+0.98%)
Dec 02, 2020 4.879 4.926 4.807 4.863 3,400,033 -0.02(-0.49%)
Dec 01, 2020 5.094 5.094 4.791 4.887 3,448,390 -0.09(-1.76%)
Nov 30, 2020 5.173 5.197 4.958 4.974 4,383,827 -0.29(-5.45%)
Nov 27, 2020 5.285 5.396 5.213 5.261 3,146,597 -0.12(-2.22%)
Nov 25, 2020 5.404 5.452 5.301 5.380 7,225,879 -0.51(-8.65%)
Nov 24, 2020 5.842 5.921 5.754 5.889 3,413,688 +0.12(+2.07%)
Nov 23, 2020 5.571 5.810 5.531 5.770 2,541,973 +0.25(+4.47%)
Nov 20, 2020 5.452 5.571 5.380 5.523 1,993,527 +0.06(+1.17%)
Nov 19, 2020 5.316 5.476 5.261 5.460 1,638,491 +0.17(+3.16%)
Nov 18, 2020 5.372 5.476 5.293 5.293 1,960,561 +0.00(+0.00%)
Nov 17, 2020 5.301 5.332 5.213 5.293 1,609,279 -0.10(-1.77%)
Nov 16, 2020 5.213 5.436 5.173 5.388 3,220,300 +0.37(+7.46%)
Nov 13, 2020 5.014 5.062 4.974 5.014 1,573,110 +0.10(+1.94%)
Nov 12, 2020 5.102 5.133 4.903 4.919 2,168,392 -0.28(-5.36%)
Nov 11, 2020 5.221 5.301 5.157 5.197 2,013,707 -0.02(-0.31%)
Nov 10, 2020 5.102 5.269 5.030 5.213 3,671,789 +0.26(+5.31%)
Nov 09, 2020 4.919 5.046 4.887 4.950 4,074,210 +0.47(+10.48%)
Nov 06, 2020 4.521 4.632 4.465 4.481 1,514,935 -0.08(-1.75%)
Nov 05, 2020 4.473 4.584 4.449 4.560 1,844,252 +0.11(+2.50%)
Nov 04, 2020 4.457 4.544 4.345 4.449 1,982,732 -0.04(-0.89%)
Nov 03, 2020 4.544 4.544 4.393 4.489 1,731,336 +0.03(+0.71%)
Nov 02, 2020 4.401 4.552 4.369 4.457 2,188,308 +0.15(+3.51%)
Oct 30, 2020 4.529 4.529 4.202 4.306 3,047,964 -0.25(-5.58%)
Oct 29, 2020 4.417 4.568 4.258 4.560 3,011,390 +0.06(+1.42%)
Oct 28, 2020 4.576 4.608 4.417 4.497 3,890,785 -0.31(-6.46%)
Oct 27, 2020 4.879 4.919 4.775 4.807 1,325,697 -0.05(-0.98%)
Oct 26, 2020 4.887 4.895 4.759 4.855 2,804,883 -0.07(-1.45%)
Oct 23, 2020 5.054 5.054 4.903 4.926 3,273,753 -0.21(-4.03%)
Oct 22, 2020 5.014 5.197 4.990 5.133 1,575,848 +0.11(+2.22%)
Oct 21, 2020 5.038 5.094 4.934 5.022 2,918,106 -0.18(-3.37%)
Oct 20, 2020 5.269 5.285 5.125 5.197 1,785,627 -0.06(-1.06%)
Oct 19, 2020 5.356 5.428 5.233 5.253 1,736,835 -0.06(-1.05%)
Oct 16, 2020 5.372 5.373 5.293 5.308 1,327,845 -0.09(-1.62%)
Oct 15, 2020 5.301 5.444 5.237 5.396 2,111,719 +0.00(+0.00%)
Oct 14, 2020 5.380 5.547 5.356 5.396 2,021,946 +0.09(+1.65%)
Oct 13, 2020 5.412 5.420 5.237 5.308 1,882,980 -0.10(-1.77%)
Oct 12, 2020 5.404 5.411 5.269 5.404 1,709,837 +0.02(+0.44%)
Oct 09, 2020 5.531 5.547 5.360 5.380 1,390,041 -0.08(-1.46%)
Oct 08, 2020 5.332 5.492 5.308 5.460 1,696,218 +0.18(+3.47%)
Oct 07, 2020 5.237 5.316 5.149 5.277 2,337,539 -0.04(-0.75%)
Oct 06, 2020 5.412 5.476 5.308 5.316 1,440,557 -0.08(-1.47%)
Oct 05, 2020 5.316 5.452 5.269 5.396 1,954,019 +0.21(+3.99%)
Oct 02, 2020 5.157 5.245 5.086 5.189 2,303,878 +0.01(+0.15%)
Oct 01, 2020 5.229 5.265 5.117 5.181 2,156,409 +0.01(+0.15%)
Sep 30, 2020 5.054 5.332 5.054 5.173 2,661,156 +0.13(+2.52%)
Sep 29, 2020 5.070 5.197 4.942 5.046 3,482,277 -0.02(-0.47%)
Sep 28, 2020 5.173 5.189 5.006 5.070 2,629,356 -0.05(-0.93%)
Sep 25, 2020 5.117 5.253 5.070 5.117 2,270,455 +0.08(+1.58%)
Sep 24, 2020 4.974 5.157 4.871 5.038 2,760,576 +0.08(+1.61%)
Sep 23, 2020 5.253 5.277 4.950 4.958 3,902,491 -0.33(-6.32%)
Sep 22, 2020 5.340 5.372 5.277 5.293 2,716,177 +0.02(+0.30%)
Sep 21, 2020 5.539 5.547 5.253 5.277 4,170,631 -0.44(-7.66%)
Sep 18, 2020 5.826 5.866 5.667 5.714 2,746,535 -0.13(-2.18%)
Sep 17, 2020 5.842 5.969 5.778 5.842 1,744,575 -0.06(-0.94%)
Sep 16, 2020 5.882 6.065 5.826 5.897 2,357,017 +0.00(+0.00%)
Sep 15, 2020 6.192 6.192 5.889 5.897 2,620,004 -0.29(-4.76%)
Sep 14, 2020 6.009 6.240 6.001 6.192 4,282,265 +0.23(+3.87%)
Sep 11, 2020 5.913 6.160 5.897 5.961 4,426,446 +0.11(+1.90%)
Sep 10, 2020 5.786 5.874 5.730 5.850 4,266,357 +0.01(+0.14%)
Sep 09, 2020 5.879 5.924 5.737 5.842 5,182,597 +0.07(+1.29%)
Sep 08, 2020 5.573 5.857 5.469 5.767 5,655,060 +0.09(+1.57%)
Sep 04, 2020 5.492 5.693 5.365 5.678 4,290,729 +0.19(+3.39%)
Sep 03, 2020 5.506 5.521 5.350 5.492 3,587,112 -0.10(-1.73%)
Sep 02, 2020 5.752 5.760 5.492 5.588 4,343,103 -0.21(-3.60%)
Sep 01, 2020 5.924 5.931 5.737 5.797 3,141,142 -0.13(-2.26%)
Aug 31, 2020 5.924 5.991 5.886 5.931 3,310,804 +0.10(+1.66%)
Aug 28, 2020 5.849 5.886 5.730 5.834 3,856,972 +0.04(+0.77%)
Aug 27, 2020 6.095 6.125 5.790 5.790 6,334,664 -0.37(-6.05%)
Aug 26, 2020 6.289 6.311 6.103 6.162 2,995,693 -0.07(-1.19%)
Aug 25, 2020 6.274 6.333 6.177 6.237 1,981,424 +0.01(+0.24%)
Aug 24, 2020 6.184 6.266 6.043 6.222 2,640,523 +0.00(+0.00%)
Aug 21, 2020 6.147 6.274 6.110 6.222 1,685,236 -0.01(-0.24%)
Aug 20, 2020 6.155 6.296 6.103 6.237 1,732,564 +0.01(+0.12%)
Aug 19, 2020 6.296 6.319 6.177 6.229 1,933,756 -0.13(-2.11%)
Aug 18, 2020 6.408 6.460 6.304 6.363 1,507,428 -0.10(-1.61%)
Aug 17, 2020 6.453 6.483 6.363 6.468 1,543,409 +0.04(+0.58%)
Aug 14, 2020 6.207 6.483 6.099 6.430 2,516,782 +0.13(+2.01%)
Aug 13, 2020 6.363 6.423 6.259 6.304 1,773,729 -0.14(-2.20%)
Aug 12, 2020 6.326 6.475 6.274 6.445 2,218,597 +0.17(+2.73%)
Aug 11, 2020 6.252 6.423 6.214 6.274 3,189,340 +0.16(+2.68%)
Aug 10, 2020 6.147 6.173 6.080 6.110 1,765,760 +0.00(+0.00%)
Aug 07, 2020 6.021 6.144 5.939 6.110 1,890,304 +0.03(+0.49%)
Aug 06, 2020 6.177 6.274 6.065 6.080 2,608,659 -0.09(-1.45%)
Aug 05, 2020 6.147 6.207 6.088 6.170 1,897,646 +0.09(+1.47%)
Aug 04, 2020 5.961 6.088 5.886 6.080 2,435,838 +0.17(+2.90%)
Aug 03, 2020 5.953 5.994 5.879 5.909 2,144,483 -0.05(-0.87%)
Jul 31, 2020 5.991 6.012 5.797 5.961 2,094,164 -0.03(-0.50%)
Jul 30, 2020 6.043 6.043 5.834 5.991 2,240,118 -0.20(-3.25%)
Jul 29, 2020 6.006 6.199 5.983 6.192 2,693,856 +0.29(+4.92%)
Jul 28, 2020 5.790 5.916 5.730 5.901 2,535,396 +0.10(+1.80%)
Jul 27, 2020 5.737 5.812 5.693 5.797 1,895,531 +0.07(+1.30%)
Jul 24, 2020 5.715 5.743 5.614 5.723 1,563,510 +0.00(+0.00%)
Jul 23, 2020 5.588 5.723 5.551 5.723 1,862,320 +0.10(+1.72%)
Jul 22, 2020 5.559 5.637 5.514 5.626 2,134,865 +0.04(+0.80%)
Jul 21, 2020 5.708 5.737 5.566 5.581 2,516,660 -0.11(-1.96%)
Jul 20, 2020 5.737 5.767 5.670 5.693 1,722,549 -0.01(-0.13%)
Jul 17, 2020 5.715 5.842 5.685 5.700 2,275,478 +0.03(+0.53%)
Jul 16, 2020 5.775 5.804 5.566 5.670 2,876,567 -0.11(-1.93%)
Jul 15, 2020 5.700 5.804 5.648 5.782 2,731,912 +0.15(+2.65%)
Jul 14, 2020 5.492 5.633 5.439 5.633 1,958,594 +0.13(+2.30%)
Jul 13, 2020 5.663 5.700 5.484 5.506 5,374,202 -0.12(-2.12%)
Jul 10, 2020 5.432 5.641 5.418 5.626 3,863,280 +0.24(+4.43%)
Jul 09, 2020 5.559 5.596 5.335 5.387 3,215,827 -0.13(-2.30%)
Jul 08, 2020 5.357 5.611 5.335 5.514 3,751,150 +0.22(+4.23%)
Jul 07, 2020 5.588 5.588 5.283 5.290 3,676,840 -0.25(-4.44%)
Jul 06, 2020 5.350 5.566 5.328 5.536 4,983,604 +0.34(+6.60%)
Jul 02, 2020 5.499 5.514 5.186 5.193 4,693,216 -0.34(-6.19%)
Jul 01, 2020 5.223 5.581 5.193 5.536 4,593,751 +0.34(+6.45%)
Jun 30, 2020 5.201 5.261 5.082 5.201 4,359,463 -0.10(-1.83%)
Jun 29, 2020 5.253 5.402 5.223 5.298 3,624,149 +0.08(+1.57%)
Jun 26, 2020 5.402 5.424 5.156 5.216 22,999,040 -0.28(-5.02%)
Jun 25, 2020 5.492 5.655 5.402 5.492 4,402,460 -0.09(-1.60%)
Jun 24, 2020 5.536 5.626 5.439 5.581 3,822,243 -0.01(-0.27%)
Jun 23, 2020 5.551 5.700 5.521 5.596 3,669,138 +0.10(+1.76%)
Jun 22, 2020 5.611 5.611 5.410 5.499 4,474,696 -0.16(-2.89%)
Jun 19, 2020 5.834 5.864 5.626 5.663 3,927,162 -0.20(-3.43%)
Jun 18, 2020 5.685 5.957 5.678 5.864 3,121,215 +0.19(+3.28%)
Jun 17, 2020 5.864 5.886 5.663 5.678 3,569,525 -0.22(-3.79%)
Jun 16, 2020 6.192 6.199 5.842 5.901 4,180,491 -0.12(-1.98%)
Jun 15, 2020 5.737 6.117 5.685 6.021 4,102,702 +0.10(+1.64%)
Jun 12, 2020 5.953 6.043 5.819 5.924 4,767,432 +0.33(+5.86%)
Jun 11, 2020 5.886 5.961 5.588 5.596 6,841,050 -0.54(-8.86%)
Jun 10, 2020 6.363 6.415 6.132 6.140 5,090,084 -0.42(-6.36%)
Jun 09, 2020 6.557 6.736 6.415 6.557 5,774,365 -0.14(-2.11%)
Jun 08, 2020 6.266 6.699 6.259 6.699 9,658,399 +0.62(+10.17%)
Jun 05, 2020 6.080 6.184 6.021 6.080 6,790,601 +0.16(+2.64%)
Jun 04, 2020 5.901 5.931 5.708 5.924 6,273,776 -0.03(-0.50%)
Jun 03, 2020 6.080 6.244 5.894 5.953 10,454,860 -0.29(-4.65%)
Jun 02, 2020 6.210 6.265 5.880 6.244 14,849,084 -0.11(-1.73%)
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.