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, 2017
1.330
1.340
1.280
1.310
98,315,568
-0.01(-0.76%)
May 30, 2017
1.330
1.380
1.310
1.320
25,653,924
-0.01(-0.75%)
May 26, 2017
1.350
1.390
1.330
1.330
15,484,487
-0.03(-2.21%)
May 25, 2017
1.380
1.390
1.350
1.360
10,921,695
-0.01(-0.73%)
May 24, 2017
1.420
1.420
1.351
1.370
26,739,812
-0.03(-2.14%)
May 23, 2017
1.490
1.500
1.390
1.400
29,541,476
-0.07(-4.76%)
May 22, 2017
1.500
1.540
1.450
1.470
31,102,130
+0.01(+0.68%)
May 19, 2017
1.300
1.500
1.295
1.460
50,840,008
+0.16(+12.31%)
May 18, 2017
1.340
1.340
1.290
1.300
23,884,000
-0.03(-2.26%)
May 17, 2017
1.350
1.380
1.315
1.330
30,054,516
-0.02(-1.48%)
May 16, 2017
1.310
1.380
1.270
1.350
48,268,280
+0.06(+4.65%)
May 15, 2017
1.215
1.310
1.190
1.290
43,740,968
+0.08(+6.61%)
May 12, 2017
1.240
1.240
1.200
1.210
43,037,032
+0.01(+0.83%)
May 11, 2017
1.320
1.330
1.185
1.200
59,101,824
-0.12(-9.09%)
May 10, 2017
1.420
1.420
1.290
1.320
78,248,008
-0.11(-7.69%)
May 09, 2017
1.460
1.500
1.400
1.430
51,328,928
-0.10(-6.54%)
May 08, 2017
1.470
1.550
1.450
1.530
38,777,964
+0.07(+4.79%)
May 05, 2017
1.430
1.470
1.400
1.460
34,989,544
+0.03(+2.10%)
May 04, 2017
1.630
1.650
1.420
1.430
79,102,704
-0.18(-11.18%)
May 03, 2017
1.740
1.790
1.610
1.610
115,770,768
-0.32(-16.58%)
May 02, 2017
1.840
1.940
1.820
1.930
57,457,100
+0.08(+4.32%)
May 01, 2017
1.880
1.890
1.830
1.850
25,249,084
-0.03(-1.60%)
Apr 28, 2017
1.910
1.930
1.810
1.880
43,959,696
-0.03(-1.57%)
Apr 27, 2017
1.910
1.950
1.900
1.910
19,342,742
-0.01(-0.52%)
Apr 26, 2017
1.950
1.970
1.900
1.920
31,298,828
-0.04(-2.04%)
Apr 25, 2017
1.985
1.900
1.960
29,951,188
+0.06(+3.16%)
Apr 24, 2017
1.960
1.960
1.870
1.900
29,118,996
-0.04(-2.06%)
Apr 21, 2017
1.940
1.960
1.890
1.940
22,747,444
+0.02(+1.04%)
Apr 20, 2017
1.880
1.970
1.860
1.920
27,215,232
+0.06(+3.23%)
Apr 19, 2017
1.940
1.980
1.840
1.860
44,120,788
-0.08(-4.12%)
Apr 18, 2017
1.970
1.990
1.920
1.940
14,575,953
-0.03(-1.52%)
Apr 17, 2017
1.970
2.000
1.950
1.970
20,049,188
+0.03(+1.55%)
Apr 13, 2017
2.030
2.050
1.930
1.940
35,508,048
-0.09(-4.43%)
Apr 12, 2017
2.050
2.080
2.010
2.030
29,249,328
-0.02(-0.98%)
Apr 11, 2017
2.080
2.120
2.050
2.050
27,517,390
-0.03(-1.44%)
Apr 10, 2017
2.060
2.120
2.060
2.080
18,150,820
+0.02(+0.97%)
Apr 07, 2017
2.100
2.130
2.060
2.060
31,506,300
-0.04(-1.90%)
Apr 06, 2017
2.120
2.140
2.075
2.100
28,581,196
-0.02(-0.94%)
Apr 05, 2017
2.150
2.190
2.090
2.120
80,683,600
-0.01(-0.70%)
Apr 04, 2017
2.060
2.140
2.040
2.135
42,546,744
+0.08(+4.15%)
Apr 03, 2017
2.170
2.170
2.040
2.050
35,110,076
-0.09(-4.21%)
Mar 31, 2017
2.190
2.190
2.120
2.140
69,752,544
+0.01(+0.47%)
Mar 30, 2017
2.070
2.180
2.050
2.130
65,112,448
+0.11(+5.45%)
Mar 29, 2017
2.000
2.050
1.950
2.020
60,161,200
+0.04(+2.02%)
Mar 28, 2017
2.030
2.040
1.960
1.980
60,939,716
-0.04(-1.98%)
Mar 27, 2017
2.070
2.090
1.990
2.020
45,070,236
-0.07(-3.35%)
Mar 24, 2017
1.930
2.110
1.920
2.090
79,709,952
+0.15(+7.73%)
Mar 23, 2017
2.060
2.080
1.930
1.940
72,729,552
-0.17(-8.06%)
Mar 22, 2017
2.230
1.950
2.110
104,720,640
-0.25(-10.59%)
Mar 21, 2017
2.410
2.440
2.350
2.360
36,627,884
-0.05(-2.07%)
Mar 20, 2017
2.450
2.510
2.390
2.410
39,611,888
-0.06(-2.43%)
Mar 17, 2017
2.530
2.540
2.420
2.470
302,730,240
-0.04(-1.59%)
Mar 16, 2017
2.410
2.560
2.410
2.510
56,061,880
+0.10(+4.15%)
Mar 15, 2017
2.420
2.440
2.310
2.410
68,950,256
+0.00(+0.00%)
Mar 14, 2017
2.520
2.520
2.400
2.410
45,862,416
-0.12(-4.74%)
Mar 13, 2017
2.560
2.590
2.420
2.530
77,752,904
-0.14(-5.24%)
Mar 10, 2017
2.620
2.690
2.610
2.670
44,354,312
+0.07(+2.69%)
Mar 09, 2017
2.490
2.630
2.490
2.600
65,538,592
+0.11(+4.42%)
Mar 08, 2017
2.620
2.640
2.490
2.490
41,877,600
-0.13(-4.96%)
Mar 07, 2017
2.680
2.690
2.570
2.620
70,732,936
-0.14(-5.07%)
Mar 06, 2017
2.870
2.900
2.710
2.760
48,243,992
-0.11(-3.83%)
Mar 03, 2017
2.850
2.900
2.810
2.870
29,156,500
+0.06(+2.14%)
Mar 02, 2017
2.920
2.940
2.780
2.810
57,375,380
-0.11(-3.77%)
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
.