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 (%)
Jan 30, 2015 6.640 6.770 6.610 6.715 8,873,557 +0.00(+0.07%)
Jan 29, 2015 6.670 6.740 6.610 6.710 4,465,521 +0.03(+0.45%)
Jan 28, 2015 6.800 6.860 6.660 6.680 12,441,630 -0.09(-1.33%)
Jan 27, 2015 6.830 6.860 6.770 6.770 10,758,248 -0.14(-2.03%)
Jan 26, 2015 6.870 6.910 6.770 6.910 4,224,871 +0.05(+0.73%)
Jan 23, 2015 6.870 6.935 6.830 6.860 4,709,166 +0.01(+0.15%)
Jan 22, 2015 6.840 6.870 6.695 6.850 7,396,636 +0.06(+0.88%)
Jan 21, 2015 6.820 6.880 6.750 6.790 6,544,581 -0.06(-0.88%)
Jan 20, 2015 6.850 6.890 6.780 6.850 5,530,875 +0.02(+0.29%)
Jan 16, 2015 6.730 6.830 6.680 6.830 4,973,279 +0.12(+1.79%)
Jan 15, 2015 6.750 6.800 6.700 6.710 8,091,984 +0.02(+0.30%)
Jan 14, 2015 6.710 6.740 6.600 6.690 6,306,493 -0.07(-1.04%)
Jan 13, 2015 6.780 6.840 6.670 6.760 9,259,070 +0.01(+0.22%)
Jan 12, 2015 6.610 6.760 6.560 6.745 9,890,062 +0.25(+3.93%)
Jan 09, 2015 6.590 6.610 6.470 6.490 5,502,325 -0.11(-1.67%)
Jan 08, 2015 6.500 6.610 6.460 6.600 8,945,940 +0.11(+1.69%)
Jan 07, 2015 6.460 6.530 6.430 6.490 7,543,248 +0.05(+0.78%)
Jan 06, 2015 6.530 6.550 6.360 6.440 9,354,557 -0.06(-0.92%)
Jan 05, 2015 6.620 6.670 6.430 6.500 8,762,212 -0.14(-2.11%)
Jan 02, 2015 6.680 6.750 6.580 6.640 4,904,560 -0.03(-0.45%)
Dec 31, 2014 6.700 6.670 6.670 6.670 6,493,400 +0.01(+0.15%)
Dec 30, 2014 6.730 6.790 6.640 6.660 6,359,638 -0.11(-1.62%)
Dec 29, 2014 6.830 6.870 6.740 6.770 4,236,668 -0.06(-0.88%)
Dec 26, 2014 6.810 6.860 6.760 6.830 3,066,124 +0.07(+1.04%)
Dec 24, 2014 6.780 6.760 6.760 6.760 3,007,900 -0.02(-0.29%)
Dec 23, 2014 6.850 6.860 6.760 6.780 6,635,227 -0.01(-0.15%)
Dec 22, 2014 6.680 6.870 6.680 6.790 7,832,253 +0.07(+1.04%)
Dec 19, 2014 6.740 6.840 6.690 6.720 23,241,204 -0.02(-0.30%)
Dec 18, 2014 6.600 6.750 6.570 6.740 13,177,971 +0.19(+2.90%)
Dec 17, 2014 6.380 6.570 6.355 6.550 11,911,204 +0.19(+2.99%)
Dec 16, 2014 6.310 6.530 6.300 6.360 10,358,381 +0.06(+0.95%)
Dec 15, 2014 6.280 6.320 6.170 6.300 10,887,025 +0.04(+0.64%)
Dec 12, 2014 6.600 6.680 6.160 6.260 17,638,398 -0.28(-4.28%)
Dec 11, 2014 6.430 6.630 6.410 6.540 11,183,789 +0.09(+1.40%)
Dec 10, 2014 6.500 6.540 6.380 6.450 13,015,488 -0.15(-2.27%)
Dec 09, 2014 6.500 6.640 6.350 6.600 13,708,041 +0.06(+0.92%)
Dec 08, 2014 6.850 6.890 6.530 6.540 12,991,050 -0.36(-5.22%)
Dec 05, 2014 6.880 6.940 6.850 6.900 4,809,790 -0.00(-0.07%)
Dec 04, 2014 6.950 6.980 6.820 6.905 8,676,628 -0.04(-0.65%)
Dec 03, 2014 7.000 7.060 6.930 6.950 8,062,716 -0.08(-1.14%)
Dec 02, 2014 6.950 7.040 6.940 7.030 6,873,984 +0.08(+1.15%)
Dec 01, 2014 7.040 7.120 6.930 6.950 5,873,058 -0.10(-1.42%)
Nov 28, 2014 7.100 7.150 7.020 7.050 4,428,571 -0.01(-0.14%)
Nov 26, 2014 7.010 7.060 7.060 7.060 6,312,900 +0.04(+0.57%)
Nov 25, 2014 7.000 7.060 6.890 7.020 10,182,242 +0.05(+0.72%)
Nov 24, 2014 7.150 7.150 6.940 6.970 7,857,798 -0.16(-2.18%)
Nov 21, 2014 7.060 7.130 6.960 7.125 12,483,462 +0.12(+1.79%)
Nov 20, 2014 6.930 7.020 6.900 7.000 5,816,580 +0.00(+0.00%)
Nov 19, 2014 6.880 7.050 6.850 7.000 11,664,610 +0.14(+2.04%)
Nov 18, 2014 6.850 6.910 6.820 6.860 6,416,757 +0.03(+0.44%)
Nov 17, 2014 6.730 6.840 6.710 6.830 5,336,402 +0.02(+0.29%)
Nov 14, 2014 6.780 6.820 6.700 6.810 6,769,056 +0.08(+1.19%)
Nov 13, 2014 6.780 6.800 6.720 6.730 5,569,757 -0.05(-0.74%)
Nov 12, 2014 6.460 6.790 6.460 6.780 9,557,105 +0.28(+4.31%)
Nov 11, 2014 6.490 6.550 6.450 6.500 5,056,842 +0.00(+0.00%)
Nov 10, 2014 6.450 6.500 6.400 6.500 7,278,663 +0.06(+0.93%)
Nov 07, 2014 6.320 6.440 6.290 6.440 5,326,239 +0.10(+1.58%)
Nov 06, 2014 6.520 6.530 6.300 6.340 15,112,494 -0.24(-3.65%)
Nov 05, 2014 6.370 6.590 6.300 6.580 15,297,786 +0.28(+4.44%)
Nov 04, 2014 6.450 6.480 6.200 6.300 17,234,020 -0.19(-2.93%)
Nov 03, 2014 6.530 6.560 6.420 6.490 8,718,580 -0.05(-0.76%)
Oct 31, 2014 6.530 6.550 6.435 6.540 9,693,036 +0.08(+1.24%)
Oct 30, 2014 6.410 6.470 6.360 6.460 5,395,268 +0.02(+0.31%)
Oct 29, 2014 6.430 6.510 6.360 6.440 8,951,472 +0.02(+0.31%)
Oct 28, 2014 6.320 6.420 6.300 6.420 5,597,919 +0.09(+1.42%)
Oct 27, 2014 6.300 6.280 6.220 6.330 4,800,735 +0.05(+0.80%)
Oct 24, 2014 6.280 6.290 6.220 6.280 4,028,828 +0.00(+0.00%)
Oct 23, 2014 6.300 6.320 6.240 6.280 6,574,142 +0.03(+0.40%)
Oct 22, 2014 6.250 6.365 6.210 6.255 6,916,587 +0.04(+0.56%)
Oct 21, 2014 6.150 6.220 6.120 6.220 4,897,615 +0.07(+1.14%)
Oct 20, 2014 6.080 6.150 6.030 6.150 3,936,716 +0.07(+1.15%)
Oct 17, 2014 6.140 6.150 6.030 6.080 6,420,930 -0.01(-0.16%)
Oct 16, 2014 5.830 6.130 5.809 6.090 13,030,485 +0.19(+3.22%)
Oct 15, 2014 5.790 5.970 5.750 5.900 10,104,532 +0.02(+0.34%)
Oct 14, 2014 5.770 5.890 5.620 5.880 11,897,113 +0.12(+2.08%)
Oct 13, 2014 5.900 5.950 5.740 5.760 6,368,425 -0.14(-2.37%)
Oct 10, 2014 5.970 6.010 5.870 5.900 7,608,272 -0.03(-0.51%)
Oct 09, 2014 6.200 6.230 5.865 5.930 17,481,204 -0.28(-4.51%)
Oct 08, 2014 6.190 6.220 6.090 6.210 8,891,457 +0.04(+0.65%)
Oct 07, 2014 6.350 6.350 6.160 6.170 15,238,696 -0.18(-2.83%)
Oct 06, 2014 6.430 6.440 6.320 6.350 7,692,435 -0.09(-1.40%)
Oct 03, 2014 6.380 6.450 6.345 6.440 4,187,764 +0.07(+1.10%)
Oct 02, 2014 6.370 6.410 6.240 6.370 10,062,719 -0.02(-0.31%)
Oct 01, 2014 6.490 6.510 6.360 6.390 5,019,293 -0.12(-1.84%)
Sep 30, 2014 6.510 6.590 6.460 6.510 7,887,590 +0.03(+0.46%)
Sep 29, 2014 6.310 6.490 6.280 6.480 9,126,145 +0.14(+2.13%)
Sep 26, 2014 6.430 6.470 6.240 6.345 11,988,526 -0.10(-1.55%)
Sep 25, 2014 6.540 6.580 6.430 6.445 5,653,253 -0.07(-1.15%)
Sep 24, 2014 6.590 6.620 6.510 6.520 5,418,250 -0.07(-1.06%)
Sep 23, 2014 6.600 6.660 6.550 6.590 7,140,207 +0.00(+0.00%)
Sep 22, 2014 6.570 6.670 6.540 6.590 8,606,781 -0.00(-0.08%)
Sep 19, 2014 6.580 6.630 6.520 6.595 11,958,163 +0.05(+0.84%)
Sep 18, 2014 6.550 6.645 6.505 6.540 5,658,715 +0.02(+0.31%)
Sep 17, 2014 6.460 6.580 6.440 6.520 7,613,897 +0.04(+0.62%)
Sep 16, 2014 6.350 6.490 6.350 6.480 6,066,903 +0.11(+1.73%)
Sep 15, 2014 6.430 6.450 6.350 6.370 3,500,522 -0.03(-0.47%)
Sep 12, 2014 6.480 6.510 6.380 6.400 7,683,629 -0.07(-1.08%)
Sep 11, 2014 6.350 6.470 6.350 6.470 11,967,929 +0.12(+1.97%)
Sep 10, 2014 6.720 6.720 6.310 6.345 21,393,624 -0.39(-5.72%)
Sep 09, 2014 6.830 6.850 6.720 6.730 7,621,711 -0.09(-1.32%)
Sep 08, 2014 6.680 6.830 6.670 6.820 12,265,386 +0.15(+2.25%)
Sep 05, 2014 6.650 6.690 6.610 6.670 6,253,753 +0.03(+0.45%)
Sep 04, 2014 6.690 6.710 6.530 6.640 11,473,000 -0.05(-0.75%)
Sep 03, 2014 6.680 6.740 6.650 6.690 10,405,532 -0.10(-1.47%)
Sep 02, 2014 6.790 6.800 6.740 6.790 5,955,837 +0.00(+0.00%)
Aug 29, 2014 6.760 6.790 6.790 6.790 6,321,500 +0.04(+0.59%)
Aug 28, 2014 6.740 6.780 6.650 6.750 5,958,658 +0.01(+0.15%)
Aug 27, 2014 6.720 6.850 6.720 6.740 9,936,295 +0.05(+0.75%)
Aug 26, 2014 6.700 6.760 6.680 6.690 6,761,309 -0.01(-0.15%)
Aug 25, 2014 6.700 6.760 6.670 6.700 5,306,889 +0.02(+0.30%)
Aug 22, 2014 6.630 6.690 6.570 6.680 6,992,219 +0.04(+0.60%)
Aug 21, 2014 6.640 6.740 6.600 6.640 8,474,943 +0.03(+0.45%)
Aug 20, 2014 6.590 6.650 6.570 6.610 6,341,647 +0.04(+0.61%)
Aug 19, 2014 6.590 6.630 6.520 6.570 6,911,100 +0.01(+0.15%)
Aug 18, 2014 6.570 6.610 6.543 6.560 4,315,076 +0.06(+0.85%)
Aug 15, 2014 6.480 6.570 6.460 6.505 10,067,207 +0.04(+0.54%)
Aug 14, 2014 6.510 6.510 6.460 6.470 7,829,563 -0.03(-0.46%)
Aug 13, 2014 6.460 6.510 6.450 6.500 7,434,115 +0.01(+0.23%)
Aug 12, 2014 6.500 6.510 6.430 6.485 6,113,390 +0.00(+0.00%)
Aug 11, 2014 6.390 6.520 6.380 6.485 11,651,890 +0.14(+2.13%)
Aug 08, 2014 6.410 6.460 6.290 6.350 11,196,283 -0.07(-1.09%)
Aug 07, 2014 6.430 6.490 6.370 6.420 9,953,858 +0.02(+0.31%)
Aug 06, 2014 6.670 6.670 6.380 6.400 19,646,200 -0.41(-6.02%)
Aug 05, 2014 6.540 6.860 6.510 6.810 33,827,672 +0.27(+4.13%)
Aug 04, 2014 6.450 6.590 6.430 6.540 11,623,562 +0.06(+0.93%)
Aug 01, 2014 6.500 6.560 6.410 6.480 11,463,306 -0.07(-1.07%)
Jul 31, 2014 6.620 6.620 6.450 6.550 15,443,509 -0.10(-1.50%)
Jul 30, 2014 6.580 6.820 6.480 6.650 26,702,324 -0.14(-2.06%)
Jul 29, 2014 7.110 7.240 6.560 6.790 124,072,680 +0.85(+14.31%)
Jul 28, 2014 5.890 5.990 5.840 5.940 6,297,428 +0.07(+1.19%)
Jul 25, 2014 5.940 5.950 5.850 5.870 3,589,097 -0.06(-1.01%)
Jul 24, 2014 5.850 5.940 5.800 5.930 7,357,332 +0.09(+1.54%)
Jul 23, 2014 5.760 5.860 5.760 5.840 5,106,470 -0.05(-0.85%)
Jul 22, 2014 5.810 5.890 5.770 5.890 4,616,625 +0.12(+2.08%)
Jul 21, 2014 5.800 5.835 5.750 5.770 4,855,178 -0.03(-0.52%)
Jul 18, 2014 5.760 5.840 5.710 5.800 6,769,630 +0.05(+0.87%)
Jul 17, 2014 5.860 5.875 5.730 5.750 9,769,525 -0.10(-1.71%)
Jul 16, 2014 5.750 5.900 5.740 5.850 11,013,707 +0.11(+1.92%)
Jul 15, 2014 5.730 5.800 5.700 5.740 6,359,464 -0.01(-0.17%)
Jul 14, 2014 5.780 5.800 5.740 5.750 4,048,646 -0.04(-0.69%)
Jul 11, 2014 5.750 5.795 5.720 5.790 5,699,601 +0.06(+1.05%)
Jul 10, 2014 5.720 5.810 5.690 5.730 7,005,507 -0.06(-1.04%)
Jul 09, 2014 5.760 5.810 5.620 5.790 8,689,554 +0.02(+0.35%)
Jul 08, 2014 5.820 5.870 5.730 5.770 5,701,786 -0.08(-1.37%)
Jul 07, 2014 5.850 5.880 5.830 5.850 5,316,813 +0.00(+0.00%)
Jul 03, 2014 5.880 5.850 5.850 5.850 3,525,800 -0.01(-0.17%)
Jul 02, 2014 5.830 5.870 5.810 5.860 4,556,094 +0.02(+0.34%)
Jul 01, 2014 5.840 5.870 5.780 5.840 6,251,877 +0.00(+0.00%)
Jun 30, 2014 5.760 5.850 5.720 5.840 13,234,048 +0.11(+1.92%)
Jun 27, 2014 5.750 5.760 5.680 5.730 12,114,676 -0.01(-0.17%)
Jun 26, 2014 5.720 5.760 5.690 5.740 8,530,917 +0.04(+0.70%)
Jun 25, 2014 5.670 5.730 5.670 5.700 6,505,426 +0.03(+0.53%)
Jun 24, 2014 5.700 5.750 5.670 5.670 4,566,040 -0.04(-0.70%)
Jun 23, 2014 5.750 5.760 5.640 5.710 4,363,756 -0.04(-0.70%)
Jun 20, 2014 5.780 5.785 5.690 5.750 12,008,671 -0.01(-0.17%)
Jun 19, 2014 5.750 5.770 5.680 5.760 8,393,235 +0.02(+0.35%)
Jun 18, 2014 5.680 5.750 5.660 5.740 6,200,350 +0.04(+0.70%)
Jun 17, 2014 5.690 5.750 5.660 5.700 5,185,518 +0.01(+0.18%)
Jun 16, 2014 5.620 5.700 5.610 5.690 8,087,240 +0.05(+0.89%)
Jun 13, 2014 5.550 5.650 5.520 5.640 7,208,217 +0.06(+1.08%)
Jun 12, 2014 5.500 5.590 5.440 5.580 8,521,896 +0.08(+1.45%)
Jun 11, 2014 5.630 5.640 5.485 5.500 9,488,291 -0.11(-1.96%)
Jun 10, 2014 5.540 5.670 5.500 5.610 8,323,181 -0.07(-1.23%)
Jun 06, 2014 5.690 5.750 5.650 5.680 9,291,150 -0.04(-0.70%)
Jun 05, 2014 5.790 5.820 5.670 5.720 8,653,498 -0.17(-2.89%)
Jun 04, 2014 5.830 5.900 5.810 5.890 8,895,814 +0.08(+1.38%)
Jun 03, 2014 5.760 5.840 5.730 5.810 10,520,447 +0.09(+1.57%)
Jun 02, 2014 5.810 5.810 5.690 5.720 10,261,435 -0.07(-1.21%)
May 30, 2014 5.830 5.850 5.770 5.790 10,252,792 -0.02(-0.34%)
May 29, 2014 5.930 5.940 5.790 5.810 12,531,072 -0.14(-2.35%)
May 28, 2014 5.920 5.950 5.800 5.950 10,668,811 +0.14(+2.41%)
May 27, 2014 5.850 5.860 5.750 5.810 8,149,206 +0.00(+0.00%)
May 23, 2014 5.730 5.810 5.810 5.810 6,983,000 +0.07(+1.31%)
May 22, 2014 5.600 5.760 5.600 5.735 10,263,854 +0.14(+2.41%)
May 21, 2014 5.880 5.890 5.440 5.600 29,926,976 -0.25(-4.27%)
May 20, 2014 5.910 5.940 5.850 5.850 6,264,952 -0.10(-1.68%)
May 19, 2014 5.880 5.990 5.820 5.950 8,937,974 +0.05(+0.85%)
May 16, 2014 5.950 5.970 5.780 5.900 9,455,228 -0.04(-0.67%)
May 15, 2014 5.950 6.000 5.900 5.940 9,367,127 -0.08(-1.33%)
May 14, 2014 6.050 6.070 5.950 6.020 10,184,750 -0.01(-0.17%)
May 13, 2014 6.050 6.080 6.010 6.030 8,142,012 -0.01(-0.17%)
May 12, 2014 6.060 6.090 5.990 6.040 8,691,888 -0.02(-0.33%)
May 09, 2014 5.930 6.070 5.910 6.060 8,980,195 +0.10(+1.68%)
May 08, 2014 5.850 5.970 5.760 5.960 13,772,429 +0.10(+1.71%)
May 07, 2014 5.830 5.920 5.730 5.860 15,536,228 -0.10(-1.68%)
May 06, 2014 6.000 6.000 5.950 5.960 11,704,040 -0.04(-0.67%)
May 05, 2014 5.950 6.000 5.920 6.000 5,617,652 +0.05(+0.84%)
May 02, 2014 5.940 5.980 5.921 5.950 10,749,015 +0.02(+0.34%)
May 01, 2014 5.940 5.950 5.900 5.930 12,776,687 -0.02(-0.34%)
Apr 30, 2014 5.870 5.950 5.780 5.950 10,917,678 +0.10(+1.71%)
Apr 29, 2014 5.800 5.890 5.780 5.850 21,772,146 +0.10(+1.74%)
Apr 28, 2014 5.790 5.850 5.660 5.750 12,668,045 +0.01(+0.17%)
Apr 25, 2014 5.820 5.849 5.700 5.740 11,293,433 -0.07(-1.20%)
Apr 24, 2014 5.940 5.970 5.780 5.810 22,253,852 -0.09(-1.53%)
Apr 23, 2014 5.890 6.000 5.870 5.900 11,806,356 +0.02(+0.34%)
Apr 22, 2014 5.810 5.900 5.750 5.880 11,664,026 -0.02(-0.34%)
Apr 21, 2014 5.900 6.000 5.840 5.900 8,858,008 +0.01(+0.17%)
Apr 17, 2014 5.870 5.890 5.890 5.890 11,418,900 +0.03(+0.51%)
Apr 16, 2014 5.690 5.900 5.660 5.860 16,054,880 +0.21(+3.72%)
Apr 15, 2014 5.600 5.660 5.540 5.650 13,044,574 +0.07(+1.25%)
Apr 14, 2014 5.450 5.600 5.450 5.580 8,326,463 +0.15(+2.76%)
Apr 11, 2014 5.430 5.550 5.410 5.430 8,772,870 -0.01(-0.18%)
Apr 10, 2014 5.510 5.610 5.440 5.440 11,575,183 -0.05(-0.91%)
Apr 09, 2014 5.560 5.600 5.490 5.490 7,704,079 -0.06(-1.08%)
Apr 08, 2014 5.530 5.600 5.480 5.550 8,954,479 +0.02(+0.36%)
Apr 07, 2014 5.510 5.590 5.475 5.530 10,007,533 -0.02(-0.36%)
Apr 04, 2014 5.700 5.700 5.530 5.550 12,018,914 -0.14(-2.46%)
Apr 03, 2014 5.600 5.720 5.570 5.690 12,038,923 +0.10(+1.79%)
Apr 02, 2014 5.630 5.695 5.540 5.590 11,653,941 -0.01(-0.18%)
Apr 01, 2014 5.700 5.710 5.550 5.600 21,933,874 -0.11(-1.84%)
Mar 31, 2014 5.670 5.740 5.590 5.705 13,726,693 +0.08(+1.51%)
Mar 28, 2014 5.600 5.680 5.550 5.620 12,225,593 +0.08(+1.44%)
Mar 27, 2014 5.470 5.590 5.400 5.540 13,702,153 +0.12(+2.21%)
Mar 26, 2014 5.440 5.450 5.390 5.420 11,565,026 +0.01(+0.18%)
Mar 25, 2014 5.450 5.450 5.320 5.410 12,081,278 -0.02(-0.37%)
Mar 24, 2014 5.430 5.450 5.370 5.430 7,947,833 +0.02(+0.37%)
Mar 21, 2014 5.370 5.470 5.360 5.410 16,550,933 +0.04(+0.74%)
Mar 20, 2014 5.280 5.440 5.260 5.370 24,520,964 +0.14(+2.68%)
Mar 19, 2014 5.170 5.290 5.170 5.230 19,805,466 +0.05(+1.00%)
Mar 18, 2014 5.050 5.200 5.020 5.178 14,690,468 +0.14(+2.74%)
Mar 17, 2014 4.990 5.050 4.980 5.040 7,413,086 +0.05(+1.00%)
Mar 14, 2014 4.920 5.030 4.920 4.990 10,090,055 +0.05(+1.01%)
Mar 13, 2014 4.860 4.940 4.840 4.940 9,449,527 +0.13(+2.70%)
Mar 12, 2014 4.880 4.890 4.760 4.810 10,265,683 -0.09(-1.84%)
Mar 11, 2014 4.840 4.940 4.757 4.900 9,233,837 +0.08(+1.66%)
Mar 10, 2014 4.950 4.950 4.670 4.820 13,533,158 -0.09(-1.83%)
Mar 07, 2014 4.900 4.940 4.870 4.910 8,469,858 +0.04(+0.82%)
Mar 06, 2014 4.810 4.915 4.790 4.870 8,949,816 +0.05(+1.04%)
Mar 05, 2014 4.810 4.845 4.720 4.820 10,092,166 -0.09(-1.83%)
Mar 04, 2014 4.950 4.950 4.900 4.910 11,786,220 +0.01(+0.20%)
Mar 03, 2014 4.830 4.900 4.820 4.900 11,443,664 +0.02(+0.41%)
Feb 28, 2014 5.000 5.000 4.880 4.880 8,810,513 -0.11(-2.20%)
Feb 27, 2014 4.950 5.010 4.920 4.990 11,828,094 +0.05(+1.01%)
Feb 26, 2014 5.030 5.080 4.910 4.940 12,300,859 -0.14(-2.76%)
Feb 25, 2014 4.710 5.150 4.695 5.080 36,993,372 +0.49(+10.68%)
Feb 24, 2014 4.689 4.700 4.590 4.590 11,181,052 -0.04(-0.95%)
Feb 21, 2014 4.700 4.715 4.610 4.634 10,328,008 -0.10(-2.03%)
Feb 20, 2014 4.720 4.740 4.670 4.730 6,041,351 +0.05(+1.07%)
Feb 19, 2014 4.720 4.745 4.630 4.680 8,501,351 -0.01(-0.21%)
Feb 18, 2014 4.710 4.750 4.660 4.690 10,399,358 +0.01(+0.21%)
Feb 14, 2014 4.620 4.680 4.680 4.680 8,234,400 +0.07(+1.52%)
Feb 13, 2014 4.600 4.610 4.560 4.610 6,265,933 +0.01(+0.22%)
Feb 12, 2014 4.600 4.630 4.590 4.600 6,731,095 +0.02(+0.44%)
Feb 11, 2014 4.550 4.590 4.530 4.580 8,612,873 +0.05(+1.10%)
Feb 10, 2014 4.520 4.600 4.510 4.530 7,909,158 -0.00(-0.11%)
Feb 07, 2014 4.600 4.630 4.500 4.535 8,933,470 -0.02(-0.55%)
Feb 06, 2014 4.500 4.560 4.460 4.560 6,407,219 +0.10(+2.24%)
Feb 05, 2014 4.520 4.530 4.420 4.460 18,887,652 -0.07(-1.55%)
Feb 04, 2014 4.500 4.570 4.410 4.530 10,513,364 +0.11(+2.49%)
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.