FTO: Historical Prices for FRONTIER OIL CP

Date	Open	High	Low	Close	Volume	Adj Close*
25-Nov-09	12.26	12.41	12.11	12.32	2,095,100	12.32
24-Nov-09	12.08	12.29	11.87	12.22	3,670,900	12.22
23-Nov-09	12.61	12.63	12.14	12.18	2,586,300	12.18
20-Nov-09	12.22	12.42	12.07	12.32	2,766,200	12.32
19-Nov-09	12.63	12.68	12.18	12.26	4,984,500	12.26
18-Nov-09	12.80	13.05	12.67	12.74	3,428,900	12.74
17-Nov-09	13.24	13.24	12.75	12.80	2,836,000	12.80
16-Nov-09	13.30	13.36	12.94	13.05	3,550,600	13.05
13-Nov-09	13.06	13.37	13.00	13.20	2,653,200	13.20
12-Nov-09	13.28	13.39	13.01	13.04	2,558,900	13.04
11-Nov-09	13.52	13.67	13.20	13.32	2,403,700	13.32
10-Nov-09	13.32	13.85	13.25	13.40	5,295,500	13.40
9-Nov-09	13.27	13.47	13.23	13.35	3,594,300	13.35
6-Nov-09	13.26	13.54	13.05	13.05	2,799,700	13.05
5-Nov-09	14.13	14.13	13.40	13.42	3,077,900	13.42
4-Nov-09	14.07	14.28	13.76	13.80	3,555,600	13.80
3-Nov-09	13.43	13.95	13.29	13.90	1,909,900	13.90
2-Nov-09	13.96	14.19	13.29	13.60	3,265,600	13.60
30-Oct-09	14.60	14.70	13.72	13.86	2,701,100	13.86
29-Oct-09	14.28	14.69	14.23	14.65	1,768,900	14.65
28-Oct-09	15.04	15.13	14.17	14.18	3,973,900	14.18
27-Oct-09	15.55	15.76	15.00	15.02	2,538,900	15.02
26-Oct-09	15.71	16.54	15.50	15.52	3,754,200	15.52
23-Oct-09	16.01	16.44	15.56	15.63	2,417,500	15.63
22-Oct-09	16.08	16.23	15.66	15.96	1,690,000	15.96
21-Oct-09	15.63	16.39	15.59	16.05	4,756,400	16.05
20-Oct-09	15.35	15.75	15.16	15.74	4,003,800	15.74
19-Oct-09	15.12	15.58	15.00	15.42	3,120,900	15.42
16-Oct-09	14.95	15.14	14.71	15.06	3,887,700	15.06
15-Oct-09	13.91	15.10	13.79	15.08	8,468,800	15.08
14-Oct-09	14.26	14.29	13.91	14.07	2,930,800	14.07
13-Oct-09	14.33	14.35	13.80	14.06	2,116,100	14.06
12-Oct-09	13.94	14.42	13.92	14.17	3,084,700	14.17
9-Oct-09	13.89	14.09	13.69	13.87	1,449,300	13.87
8-Oct-09	13.78	14.00	13.67	13.97	1,874,100	13.97
7-Oct-09	13.39	13.90	13.35	13.65	2,415,000	13.65
6-Oct-09	13.70	13.80	13.26	13.41	2,189,100	13.41
5-Oct-09	13.22	13.56	12.97	13.51	2,223,300	13.51
2-Oct-09	13.32	13.38	12.92	13.13	2,074,700	13.13
1-Oct-09	14.09	14.17	13.46	13.48	2,387,300	13.48
30-Sep-09	13.83	14.25	13.50	13.92	3,081,300	13.92
29-Sep-09	13.75	13.87	13.51	13.76	2,014,500	13.76
28-Sep-09	13.96	14.00	13.62	13.72	2,210,800	13.72
25-Sep-09	13.29	14.21	13.29	13.87	3,850,700	13.87
24-Sep-09	13.87	13.99	13.26	13.29	2,227,300	13.29
23-Sep-09	14.23	14.27	13.70	13.83	1,606,900	13.83
23-Sep-09	$ 0.06 Dividend
22-Sep-09	14.32	14.34	13.96	14.23	2,035,700	14.17
21-Sep-09	14.14	14.16	13.80	13.94	2,598,000	13.88
18-Sep-09	14.53	14.79	14.08	14.40	3,645,800	14.34
17-Sep-09	13.96	14.98	13.79	14.49	6,646,600	14.43
16-Sep-09	13.65	14.01	13.61	14.00	1,990,900	13.94
15-Sep-09	13.70	13.90	13.38	13.53	3,467,100	13.47
14-Sep-09	13.33	13.72	13.08	13.66	1,785,700	13.60
11-Sep-09	13.42	13.68	13.25	13.40	3,322,800	13.34
10-Sep-09	12.87	13.43	12.75	13.35	3,269,000	13.29
9-Sep-09	13.32	13.32	12.79	12.85	2,777,100	12.80
8-Sep-09	13.01	13.57	12.83	13.29	3,790,200	13.23
4-Sep-09	12.45	12.70	12.31	12.70	1,434,500	12.65
3-Sep-09	12.51	12.64	12.34	12.50	2,172,200	12.45
2-Sep-09	12.48	12.56	12.32	12.44	2,529,200	12.39
1-Sep-09	12.85	12.95	12.38	12.48	2,943,400	12.43
31-Aug-09	12.99	13.08	12.70	12.83	2,841,500	12.78
28-Aug-09	13.58	13.79	13.01	13.32	3,386,200	13.26
27-Aug-09	13.28	13.50	13.03	13.44	1,890,500	13.38
26-Aug-09	13.39	13.48	13.02	13.38	1,435,200	13.32
25-Aug-09	13.66	13.84	13.33	13.46	1,503,000	13.40
* 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