The lowest closing price for Frontline (FRO) in 2004 was $2.50, on January 6, 2004. It was up 762.9% for the year. The latest price is $16.58.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2004 | $21.74 | $22.04 | $21.53 | $21.61 | 93,560 |
December 30 2004 | $21.92 | $22.02 | $21.66 | $21.84 | 139,340 |
December 29 2004 | $22.09 | $22.37 | $21.68 | $22.15 | 287,620 |
December 28 2004 | $22.29 | $23.29 | $22.06 | $23.21 | 285,620 |
December 27 2004 | $23.13 | $23.13 | $21.22 | $21.63 | 476,420 |
December 23 2004 | $23.97 | $24.02 | $22.78 | $23.15 | 280,220 |
December 22 2004 | $23.98 | $24.21 | $23.46 | $23.74 | 194,060 |
December 21 2004 | $23.73 | $24.23 | $23.70 | $24.22 | 109,580 |
December 20 2004 | $23.36 | $23.63 | $23.35 | $23.56 | 111,700 |
December 17 2004 | $23.00 | $23.42 | $22.69 | $23.30 | 268,220 |
December 16 2004 | $23.81 | $24.21 | $23.76 | $23.79 | 214,760 |
December 15 2004 | $23.76 | $24.75 | $23.63 | $24.66 | 263,860 |
December 14 2004 | $24.59 | $24.87 | $23.24 | $23.50 | 344,040 |
December 13 2004 | $22.88 | $24.68 | $22.88 | $24.41 | 485,040 |
December 10 2004 | $23.62 | $23.90 | $23.11 | $23.26 | 444,480 |
December 09 2004 | $25.10 | $25.19 | $23.98 | $24.43 | 395,860 |
December 08 2004 | $25.54 | $26.02 | $25.13 | $25.68 | 436,660 |
December 07 2004 | $18.29 | $18.31 | $17.53 | $17.54 | 237,420 |
December 06 2004 | $18.16 | $18.21 | $17.87 | $17.94 | 185,260 |
December 03 2004 | $17.11 | $17.90 | $17.06 | $17.82 | 297,280 |
December 02 2004 | $18.07 | $18.12 | $16.75 | $17.02 | 427,960 |
December 01 2004 | $18.96 | $19.01 | $17.84 | $17.92 | 305,500 |
November 30 2004 | $18.80 | $18.95 | $18.55 | $18.66 | 170,380 |
November 29 2004 | $19.16 | $19.37 | $19.12 | $19.12 | 167,020 |
November 26 2004 | $15.99 | $16.54 | $15.98 | $16.36 | 101,320 |
Daily pricing data for Frontline dates back to 8/6/2001, and may be incomplete.
