FRO.OL Historical Prices | FRONTLINE Stock

TSX

0.74% TSX Ventures 0.00%

Frontline, Ltd. (FRO.OL)

-Oslo

14.00 0.00(0.00%) 10:25AM EDT

Add to Portfolio

Historical Prices

Get Historical Prices for:

First | Previous | Next | Last

Prices

Date	Open	High	Low	Close	Volume	Adj Close*
Jan 14, 2013	20.00	20.00	19.30	19.30	222,500	19.30
Jan 11, 2013	19.80	20.40	19.60	19.70	201,900	19.70
Jan 10, 2013	19.20	19.80	19.10	19.60	310,000	19.60
Jan 9, 2013	19.80	20.30	19.70	19.80	278,300	19.80
Jan 8, 2013	19.70	19.90	19.40	19.80	118,800	19.80
Jan 7, 2013	20.20	20.40	19.50	19.90	260,400	19.90
Jan 4, 2013	18.90	20.80	18.70	20.60	351,200	20.60
Jan 3, 2013	18.90	19.70	18.70	19.40	439,100	19.40
Jan 2, 2013	18.60	19.40	18.60	18.90	236,200	18.90
Jan 1, 2013	18.50	18.50	18.50	18.50	0	18.50
Dec 31, 2012	18.50	18.50	18.50	18.50	0	18.50
Dec 28, 2012	18.80	19.50	18.10	18.50	278,900	18.50
Dec 27, 2012	19.20	19.70	18.80	18.80	292,000	18.80
Dec 26, 2012	20.30	20.30	20.30	20.30	0	20.30
Dec 25, 2012	20.30	20.30	20.30	20.30	0	20.30
Dec 24, 2012	20.30	20.30	20.30	20.30	0	20.30
Dec 21, 2012	19.70	20.30	19.20	20.30	299,500	20.30
Dec 20, 2012	20.05	20.24	19.64	19.79	356,000	19.79
Dec 19, 2012	19.95	20.25	19.61	20.04	313,800	20.04
Dec 18, 2012	20.01	20.20	19.61	19.90	533,400	19.90
Dec 17, 2012	19.06	19.49	18.80	19.45	386,200	19.45
Dec 14, 2012	18.10	18.70	18.00	18.62	240,100	18.62
Dec 13, 2012	18.42	18.52	18.00	18.27	206,400	18.27
Dec 12, 2012	18.99	19.02	18.40	18.40	228,000	18.40
Dec 11, 2012	18.30	19.14	18.30	19.10	260,200	19.10
Dec 10, 2012	18.40	18.50	18.22	18.30	75,300	18.30
Dec 7, 2012	18.13	18.57	18.10	18.40	73,500	18.40
Dec 6, 2012	18.36	18.51	18.10	18.28	128,100	18.28
Dec 5, 2012	18.72	19.00	18.35	18.36	95,700	18.36
Dec 4, 2012	18.61	18.87	18.52	18.67	41,100	18.67
Dec 3, 2012	18.70	19.18	18.66	18.90	171,000	18.90
Nov 30, 2012	19.29	19.29	18.65	18.89	298,400	18.89
Nov 29, 2012	18.90	19.40	18.10	19.02	441,800	19.02
Nov 28, 2012	19.51	20.00	18.88	19.56	313,700	19.56
Nov 27, 2012	21.25	21.25	19.00	19.83	541,200	19.83
Nov 26, 2012	20.79	21.48	20.60	21.15	95,500	21.15
Nov 23, 2012	21.21	21.67	20.57	20.66	273,700	20.66
Nov 22, 2012	21.60	22.05	21.05	21.21	114,000	21.21
Nov 21, 2012	22.00	22.00	21.18	21.65	308,700	21.65
Nov 20, 2012	22.40	22.85	21.50	22.14	463,200	22.14
Nov 19, 2012	21.85	22.40	21.47	22.00	705,200	22.00
Nov 16, 2012	20.64	21.94	20.36	21.39	374,800	21.39
Nov 15, 2012	22.00	22.62	21.00	21.10	763,400	21.10
Nov 14, 2012	18.89	21.09	18.89	20.67	1,382,200	20.67
Nov 13, 2012	18.33	18.79	18.06	18.62	383,500	18.62
Nov 12, 2012	18.17	18.48	18.05	18.48	198,300	18.48
Nov 9, 2012	18.20	18.68	18.09	18.50	203,500	18.50
Nov 8, 2012	18.30	18.77	18.11	18.39	64,700	18.39
Nov 7, 2012	18.70	18.90	18.21	18.25	70,800	18.25
Nov 6, 2012	18.50	18.80	18.50	18.70	162,500	18.70
Nov 5, 2012	18.00	18.34	17.87	18.30	57,100	18.30
Nov 2, 2012	18.00	18.20	17.57	17.98	193,700	17.98
Nov 1, 2012	18.00	18.11	17.50	17.85	257,500	17.85
Oct 31, 2012	18.89	19.00	17.90	18.00	334,000	18.00
Oct 30, 2012	18.94	19.09	18.63	18.66	61,900	18.66
Oct 29, 2012	19.09	19.09	18.60	18.98	81,300	18.98
Oct 26, 2012	18.89	19.38	18.65	19.23	75,600	19.23
Oct 25, 2012	18.58	19.23	18.38	18.63	201,500	18.63
Oct 24, 2012	19.09	19.39	18.70	19.37	163,700	19.37
Oct 23, 2012	19.09	19.13	18.26	18.80	322,800	18.80
Oct 22, 2012	19.06	19.68	18.06	18.50	638,100	18.50
Oct 19, 2012	18.90	19.39	18.74	19.05	258,700	19.05
Oct 18, 2012	19.05	19.45	18.42	18.62	338,400	18.62
Oct 17, 2012	19.20	19.55	18.17	18.30	530,700	18.30
Oct 16, 2012	20.20	20.36	19.80	19.85	173,400	19.85
Oct 15, 2012	20.21	20.49	19.00	19.97	264,700	19.97
* Close price adjusted for dividends and splits.

First | Previous | Next | Last

Download to Spreadsheet

Currency in NOK.

Quotes for NYSE, Nasdaq and NYSEAmex are Real-time and sourced from Nasdaq Last Sale when available. If not available from NLS, quotes will appear delayed from primary listing source.
See also delay times for other exchanges. All information provided "as is" for informational purposes only, not intended for trading purposes or advice. Neither Yahoo! nor any of independent providers is liable for any informational errors, incompleteness, or delays, or for any actions taken in reliance on information contained herein. By accessing the Yahoo! site, you agree not to redistribute the information found therein. Real-Time continuous streaming quotes are available through our premium service. You may turn streaming quotes on or off.

Fundamental company data provided by Capital IQ. Historical chart data and daily updates provided by Commodity Systems, Inc. (CSI). International historical chart data, daily updates, fund summary, fund performance, dividend data and Morningstar Index data provided by Morningstar, Inc.

Yahoo! Canada Finance

Search for share prices

More On FRO.OL

Quotes

Charts

News & Info

Company

Analyst Coverage

Ownership

Financials

Frontline, Ltd. (FRO.OL)