Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
May 31, 2013
4.250
4.290
4.140
4.145
9,631,619
-0.12(-2.81%)
May 30, 2013
4.300
4.325
4.210
4.265
0
+0.01(+0.35%)
May 29, 2013
4.320
4.350
4.250
4.250
7,609,541
-0.05(-1.16%)
May 28, 2013
4.410
4.430
4.270
4.300
7,330,705
-0.10(-2.27%)
May 24, 2013
4.340
4.410
4.340
4.400
0
+0.01(+0.23%)
May 23, 2013
4.200
4.390
4.145
4.390
9,153,449
+0.13(+3.05%)
May 22, 2013
4.350
4.380
4.220
4.260
6,288,321
-0.09(-2.07%)
May 21, 2013
4.320
4.380
4.280
4.350
0
+0.03(+0.69%)
May 20, 2013
4.400
4.410
4.280
4.320
0
-0.10(-2.26%)
May 17, 2013
4.380
4.420
4.320
4.420
0
+0.02(+0.45%)
May 16, 2013
4.350
4.410
4.310
4.400
7,852,352
+0.04(+0.92%)
May 15, 2013
4.250
4.360
4.230
4.360
0
+0.24(+5.83%)
May 13, 2013
4.240
4.240
4.110
4.120
0
-0.13(-3.06%)
May 10, 2013
4.120
4.250
4.100
4.250
0
+0.12(+2.91%)
May 09, 2013
4.120
4.190
4.060
4.130
0
-0.05(-1.20%)
May 08, 2013
4.000
4.190
4.000
4.180
0
+0.21(+5.29%)
May 07, 2013
4.140
4.160
3.970
3.970
0
-0.12(-2.93%)
May 06, 2013
4.040
4.140
4.040
4.090
10,569,234
+0.06(+1.49%)
May 03, 2013
4.080
4.110
4.020
4.030
0
+0.01(+0.25%)
May 02, 2013
4.120
4.150
4.000
4.020
6,764,704
-0.10(-2.43%)
May 01, 2013
4.130
4.170
4.090
4.120
0
-0.04(-0.96%)
Apr 30, 2013
4.110
4.160
4.080
4.160
4,968,573
+0.02(+0.48%)
Apr 29, 2013
4.080
4.150
4.070
4.140
7,995,871
+0.06(+1.47%)
Apr 26, 2013
4.100
4.100
4.060
4.080
4,499,974
-0.02(-0.49%)
Apr 25, 2013
4.060
4.100
4.030
4.100
4,357,734
+0.06(+1.61%)
Apr 24, 2013
4.060
4.060
4.000
4.035
0
-0.01(-0.37%)
Apr 23, 2013
4.070
4.090
3.990
4.050
6,713,591
+0.00(+0.12%)
Apr 22, 2013
4.050
4.050
4.010
4.045
5,558,765
+0.01(+0.37%)
Apr 19, 2013
4.030
4.050
3.970
4.030
4,422,757
+0.05(+1.26%)
Apr 18, 2013
4.030
4.070
3.970
3.980
5,737,890
-0.02(-0.50%)
Apr 17, 2013
4.080
4.100
3.960
4.000
7,494,060
-0.10(-2.44%)
Apr 16, 2013
4.090
4.140
4.070
4.100
4,831,483
+0.02(+0.49%)
Apr 15, 2013
4.200
4.210
4.070
4.080
6,567,371
-0.14(-3.32%)
Apr 12, 2013
4.200
4.230
4.160
4.220
6,564,055
-0.01(-0.24%)
Apr 11, 2013
4.210
4.240
4.190
4.230
5,590,059
+0.00(+0.00%)
Apr 10, 2013
4.160
4.240
4.150
4.230
9,605,796
+0.04(+0.95%)
Apr 09, 2013
4.070
4.190
4.050
4.190
8,786,927
+0.11(+2.70%)
Apr 08, 2013
4.090
4.115
4.010
4.080
5,767,657
-0.04(-0.97%)
Apr 05, 2013
4.050
4.120
4.030
4.120
5,954,035
+0.01(+0.24%)
Apr 04, 2013
4.000
4.110
3.980
4.110
9,960,508
+0.11(+2.75%)
Apr 03, 2013
3.910
4.020
3.900
4.000
9,058,063
+0.07(+1.78%)
Apr 02, 2013
3.870
3.950
3.870
3.930
7,368,070
+0.03(+0.77%)
Apr 01, 2013
3.970
3.990
3.820
3.900
10,575,025
-0.09(-2.26%)
Mar 28, 2013
3.900
4.000
3.710
3.990
21,569,734
+0.17(+4.45%)
Mar 27, 2013
3.890
3.920
3.810
3.820
6,656,893
-0.10(-2.68%)
Mar 26, 2013
3.880
3.960
3.860
3.925
6,744,071
+0.05(+1.42%)
Mar 25, 2013
3.980
3.990
3.850
3.870
6,271,916
-0.11(-2.76%)
Mar 22, 2013
3.960
4.000
3.940
3.980
5,176,856
+0.01(+0.25%)
Mar 21, 2013
3.900
3.990
3.890
3.970
7,370,094
+0.04(+1.02%)
Mar 20, 2013
4.000
4.020
3.900
3.930
10,401,469
-0.04(-1.01%)
Mar 19, 2013
4.070
4.090
3.950
3.970
12,398,718
-0.09(-2.22%)
Mar 18, 2013
4.050
4.130
4.040
4.060
4,720,296
-0.03(-0.61%)
Mar 15, 2013
4.070
4.170
4.030
4.085
14,803,905
-0.01(-0.37%)
Mar 14, 2013
4.170
4.190
4.060
4.100
10,795,837
-0.06(-1.44%)
Mar 13, 2013
4.120
4.160
4.100
4.160
7,554,034
+0.03(+0.73%)
Mar 12, 2013
4.060
4.165
4.040
4.130
17,954,502
+0.07(+1.72%)
Mar 11, 2013
4.030
4.070
4.030
4.060
6,821,903
-0.01(-0.25%)
Mar 08, 2013
4.090
4.100
4.030
4.070
5,765,667
-0.02(-0.49%)
Mar 07, 2013
4.050
4.100
4.020
4.090
6,471,710
+0.05(+1.24%)
Mar 06, 2013
4.010
4.060
4.000
4.040
8,254,254
-0.06(-1.46%)
Mar 05, 2013
4.240
4.240
4.100
4.100
10,249,132
-0.10(-2.38%)
Mar 04, 2013
4.200
4.220
4.190
4.200
5,229,856
+0.01(+0.24%)
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
.