FRO: Historical Prices for FRONTLINE LTD

Date	Open	High	Low	Close	Volume	Adj Close*
23-Nov-09	27.09	27.42	26.40	26.50	751,900	26.50
20-Nov-09	26.42	26.75	26.21	26.63	622,100	26.63
19-Nov-09	27.57	27.57	26.80	27.24	803,200	27.24
18-Nov-09	27.86	28.80	27.51	28.15	1,977,400	28.15
17-Nov-09	27.31	27.31	26.78	27.01	840,100	27.01
16-Nov-09	27.97	28.15	27.41	27.62	1,922,100	27.62
13-Nov-09	25.72	26.19	25.68	26.16	1,398,800	26.16
12-Nov-09	25.10	26.06	25.05	25.43	1,917,300	25.43
11-Nov-09	24.30	24.37	23.97	24.18	811,500	24.18
10-Nov-09	23.99	24.12	23.53	23.67	446,200	23.67
9-Nov-09	23.61	24.21	23.61	24.04	543,800	24.04
6-Nov-09	23.71	23.94	23.19	23.45	620,200	23.45
5-Nov-09	23.90	24.33	23.79	24.15	510,700	24.15
4-Nov-09	23.62	24.29	23.40	23.61	696,900	23.61
3-Nov-09	22.73	23.22	22.53	23.20	577,900	23.20
2-Nov-09	23.22	23.83	22.58	23.18	673,400	23.18
30-Oct-09	24.33	24.45	23.04	23.33	1,108,800	23.33
29-Oct-09	23.85	24.74	23.46	24.72	1,394,500	24.72
28-Oct-09	23.60	23.80	22.62	22.74	1,415,500	22.74
27-Oct-09	24.41	24.61	23.73	23.77	760,600	23.77
26-Oct-09	25.41	25.85	24.33	24.70	943,000	24.70
23-Oct-09	26.70	26.80	25.29	25.52	722,500	25.52
22-Oct-09	26.38	26.65	25.59	26.52	800,000	26.52
21-Oct-09	26.57	26.81	25.93	25.97	1,100,300	25.97
20-Oct-09	27.51	27.51	26.09	26.64	997,900	26.64
19-Oct-09	27.17	27.39	26.62	27.01	1,104,000	27.01
16-Oct-09	26.72	27.10	26.51	27.07	1,355,600	27.07
15-Oct-09	25.49	26.00	25.07	26.00	1,421,100	26.00
14-Oct-09	24.88	25.48	24.67	25.04	778,600	25.04
13-Oct-09	24.44	24.56	24.13	24.35	453,100	24.35
12-Oct-09	24.73	24.98	24.32	24.64	636,800	24.64
9-Oct-09	24.66	24.74	23.99	24.32	597,700	24.32
8-Oct-09	24.02	24.77	23.68	24.64	1,193,900	24.64
7-Oct-09	23.98	23.98	23.07	23.39	804,000	23.39
6-Oct-09	23.00	24.25	23.00	23.93	1,713,600	23.93
5-Oct-09	22.01	22.56	21.87	22.56	481,800	22.56
2-Oct-09	21.59	22.11	21.50	21.94	693,300	21.94
1-Oct-09	22.79	22.93	22.00	22.04	1,037,000	22.04
30-Sep-09	23.69	23.69	23.05	23.39	541,700	23.39
29-Sep-09	23.26	23.46	22.82	23.36	438,400	23.36
28-Sep-09	23.05	23.34	22.90	23.05	484,000	23.05
25-Sep-09	23.18	23.40	22.59	22.81	660,600	22.81
24-Sep-09	23.95	23.98	22.52	23.00	1,134,400	23.00
23-Sep-09	24.95	25.00	23.53	23.87	2,074,900	23.87
22-Sep-09	23.86	24.30	23.65	24.25	934,800	24.25
21-Sep-09	23.42	23.44	22.95	23.00	590,500	23.00
18-Sep-09	23.94	24.10	23.55	23.92	975,700	23.92
17-Sep-09	23.53	23.95	22.85	23.11	986,100	23.11
16-Sep-09	22.67	23.53	22.58	23.49	1,324,100	23.49
15-Sep-09	22.25	22.30	21.83	22.15	641,400	22.15
14-Sep-09	21.67	22.08	21.54	22.03	625,900	22.03
11-Sep-09	22.42	22.49	22.00	22.19	489,300	22.19
10-Sep-09	21.85	22.12	21.60	22.03	903,200	22.03
9-Sep-09	21.73	21.90	21.48	21.61	737,200	21.61
9-Sep-09	$ 0.25 Dividend
8-Sep-09	21.89	22.19	21.72	21.92	782,500	21.67
4-Sep-09	21.88	22.19	21.55	22.03	514,900	21.78
3-Sep-09	21.31	21.75	21.26	21.50	733,500	21.25
2-Sep-09	20.89	21.30	20.66	21.07	840,200	20.83
1-Sep-09	21.47	22.13	21.22	21.25	1,566,900	21.01
31-Aug-09	22.68	22.73	22.15	22.27	1,346,000	22.02
28-Aug-09	24.62	24.76	23.17	23.26	1,679,000	22.99
27-Aug-09	24.24	24.52	23.63	24.35	759,000	24.07
26-Aug-09	24.66	24.83	24.25	24.60	473,500	24.32
25-Aug-09	24.55	25.28	24.55	24.95	1,437,000	24.67
24-Aug-09	24.01	24.34	23.94	24.05	635,500	23.78
21-Aug-09	23.70	23.92	23.41	23.83	629,000	23.56
* Close price adjusted for dividends and splits.

First | Prev | Next | Last

Download To Spreadsheet

Add to Portfolio

Set Alert

Email to a Friend

•	Stock Screener	•	Splits
•	Mergers & Acquisitions