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 (%)
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.