Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Gen Digital Inc (NY: GEN )

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 (%)
Oct 31, 2018 0.0103 0.0108 0.0100 0.0102 19,888,334 -0.00(-1.91%)
Oct 30, 2018 0.0106 0.0108 0.0102 0.0103 27,601,134 -0.00(-4.85%)
Oct 29, 2018 0.0096 0.0111 0.0096 0.0109 93,189,136 +0.00(+14.58%)
Oct 26, 2018 0.0092 0.0098 0.0090 0.0095 28,553,002 +0.00(+2.13%)
Oct 25, 2018 0.0094 0.0099 0.0091 0.0093 37,094,020 +0.00(+0.71%)
Oct 24, 2018 0.0098 0.0104 0.0092 0.0092 36,144,580 -0.00(-6.04%)
Oct 23, 2018 0.0101 0.0102 0.0096 0.0098 13,353,004 -0.00(-4.49%)
Oct 22, 2018 0.0094 0.0105 0.0093 0.0103 32,121,672 +0.00(+9.09%)
Oct 19, 2018 0.0096 0.0099 0.0093 0.0094 21,391,994 -0.00(-2.72%)
Oct 18, 2018 0.0102 0.0105 0.0096 0.0097 18,116,136 -0.00(-5.77%)
Oct 17, 2018 0.0101 0.0105 0.0099 0.0103 22,120,838 +0.00(+0.65%)
Oct 16, 2018 0.0096 0.0105 0.0096 0.0102 24,823,966 +0.00(+6.16%)
Oct 15, 2018 0.0096 0.0099 0.0092 0.0096 22,086,096 +0.00(+1.39%)
Oct 12, 2018 0.0103 0.0103 0.0095 0.0095 44,756,300 -0.00(-7.69%)
Oct 11, 2018 0.0102 0.0107 0.0099 0.0103 24,498,080 +0.00(+0.00%)
Oct 10, 2018 0.0104 0.0109 0.0102 0.0103 61,370,140 +0.00(+0.65%)
Oct 09, 2018 0.0094 0.0103 0.0094 0.0102 66,442,468 +0.00(+7.64%)
Oct 08, 2018 0.0091 0.0097 0.0089 0.0095 36,482,452 +0.00(+4.35%)
Oct 05, 2018 0.0088 0.0094 0.0087 0.0091 29,084,008 +0.00(+2.99%)
Oct 04, 2018 0.0084 0.0089 0.0083 0.0088 33,746,400 +0.00(+5.51%)
Oct 03, 2018 0.0085 0.0086 0.0082 0.0084 23,369,312 -0.00(-0.78%)
Oct 02, 2018 0.0091 0.0091 0.0084 0.0084 28,965,062 -0.00(-6.57%)
Oct 01, 2018 0.0091 0.0095 0.0089 0.0090 24,994,344 +0.00(+1.48%)
Sep 28, 2018 0.0084 0.0094 0.0083 0.0089 48,003,028 +0.00(+6.30%)
Sep 27, 2018 0.0088 0.0093 0.0083 0.0084 64,065,684 -0.00(-4.51%)
Sep 26, 2018 0.0091 0.0094 0.0087 0.0088 57,403,972 -0.00(-2.92%)
Sep 25, 2018 0.0095 0.0096 0.0090 0.0090 46,425,480 -0.00(-4.86%)
Sep 24, 2018 0.0096 0.0098 0.0092 0.0095 38,956,488 -0.00(-1.37%)
Sep 21, 2018 0.0092 0.0098 0.0092 0.0096 70,502,552 +0.00(+3.55%)
Sep 20, 2018 0.0090 0.0095 0.0089 0.0093 24,711,848 +0.00(+2.92%)
Sep 19, 2018 0.0092 0.0096 0.0090 0.0090 38,788,692 -0.00(-1.44%)
Sep 18, 2018 0.0092 0.0098 0.0089 0.0092 67,165,400 -0.00(-1.42%)
Sep 17, 2018 0.0088 0.0093 0.0086 0.0093 45,036,820 +0.00(+6.02%)
Sep 14, 2018 0.0088 0.0091 0.0086 0.0088 65,920,716 -0.00(-0.75%)
Sep 13, 2018 0.0092 0.0093 0.0086 0.0088 46,033,292 -0.00(-2.90%)
Sep 12, 2018 0.0093 0.0093 0.0090 0.0091 39,015,508 -0.00(-1.43%)
Sep 11, 2018 0.0090 0.0094 0.0090 0.0092 37,040,920 +0.00(+2.94%)
Sep 10, 2018 0.0098 0.0101 0.0090 0.0090 116,416,896 -0.00(-9.33%)
Sep 07, 2018 0.0100 0.0103 0.0098 0.0099 39,719,320 -0.00(-0.66%)
Sep 06, 2018 0.0100 0.0107 0.0099 0.0100 38,259,200 +0.00(+0.67%)
Sep 05, 2018 0.0109 0.0111 0.0098 0.0099 107,820,504 -0.00(-9.09%)
Sep 04, 2018 0.0117 0.0117 0.0109 0.0109 42,434,584 -0.00(-6.78%)
Aug 31, 2018 0.0117 0.0117 0.0117 0 +0.00(+0.00%)
Aug 30, 2018 0.0114 0.0118 0.0113 0.0117 35,605,836 +0.00(+1.14%)
Aug 29, 2018 0.0112 0.0115 0.0111 0.0115 37,492,580 +0.00(+2.94%)
Aug 28, 2018 0.0113 0.0114 0.0107 0.0112 43,281,008 +0.00(+0.00%)
Aug 27, 2018 0.0115 0.0117 0.0111 0.0112 69,134,824 -0.00(-1.16%)
Aug 24, 2018 0.0111 0.0115 0.0109 0.0113 88,405,064 +0.00(+1.78%)
Aug 23, 2018 0.0105 0.0111 0.0104 0.0111 93,172,144 +0.00(+6.29%)
Aug 22, 2018 0.0102 0.0105 0.0102 0.0105 28,032,918 +0.00(+2.58%)
Aug 21, 2018 0.0104 0.0104 0.0099 0.0102 40,406,136 -0.00(-1.90%)
Aug 20, 2018 0.0101 0.0107 0.0100 0.0104 61,266,364 +0.00(+2.60%)
Aug 17, 2018 0.0102 0.0103 0.0098 0.0102 102,287,104 -0.00(-0.65%)
Aug 16, 2018 0.0100 0.0104 0.0099 0.0102 34,273,464 +0.00(+3.33%)
Aug 15, 2018 0.0106 0.0108 0.0098 0.0099 55,436,668 -0.00(-7.41%)
Aug 14, 2018 0.0106 0.0108 0.0105 0.0107 27,729,334 +0.00(+0.62%)
Aug 13, 2018 0.0108 0.0110 0.0102 0.0106 68,738,848 -0.00(-1.23%)
Aug 10, 2018 0.0113 0.0113 0.0107 0.0107 69,288,816 -0.00(-5.78%)
Aug 09, 2018 0.0111 0.0115 0.0110 0.0114 123,122,904 +0.00(+4.22%)
Aug 08, 2018 0.0100 0.0111 0.0100 0.0109 169,750,624 +0.00(+9.21%)
Aug 07, 2018 0.0100 0.0103 0.0096 0.0100 147,500,976 +0.00(+0.00%)
Aug 06, 2018 0.0098 0.0102 0.0096 0.0100 62,084,116 +0.00(+3.40%)
Aug 03, 2018 0.0103 0.0106 0.0097 0.0097 87,540,288 -0.00(-5.16%)
Aug 02, 2018 0.0100 0.0104 0.0099 0.0102 97,997,024 +0.00(+1.97%)
Aug 01, 2018 0.0100 0.0100 0.0096 0.0100 51,544,692 +0.00(+0.66%)
Jul 31, 2018 0.0097 0.0102 0.0096 0.0100 59,027,184 +0.00(+4.14%)
Jul 30, 2018 0.0095 0.0096 0.0093 0.0096 52,895,268 +0.00(+1.40%)
Jul 27, 2018 0.0100 0.0102 0.0093 0.0094 78,816,600 -0.00(-5.30%)
Jul 26, 2018 0.0096 0.0103 0.0096 0.0100 84,985,992 +0.00(+4.14%)
Jul 25, 2018 0.0096 0.0097 0.0093 0.0096 33,239,516 +0.00(+0.00%)
Jul 24, 2018 0.0096 0.0098 0.0094 0.0096 56,772,680 +0.00(+0.00%)
Jul 23, 2018 0.0094 0.0097 0.0092 0.0096 120,024,560 +0.00(+1.40%)
Jul 20, 2018 0.0096 0.0100 0.0094 0.0094 147,075,712 -0.00(-2.72%)
Jul 19, 2018 0.0092 0.0099 0.0089 0.0097 118,001,576 +0.00(+3.52%)
Jul 18, 2018 0.0096 0.0096 0.0087 0.0094 145,912,048 -0.00(-2.07%)
Jul 17, 2018 0.0102 0.0102 0.0091 0.0096 164,455,872 -0.00(-5.84%)
Jul 16, 2018 0.0100 0.0105 0.0094 0.0102 198,164,048 +0.00(+1.99%)
Jul 13, 2018 0.0101 0.0106 0.0098 0.0100 183,263,536 -0.00(-0.66%)
Jul 12, 2018 0.0123 0.0123 0.0095 0.0100 607,119,808 -0.00(-18.28%)
Jul 11, 2018 0.0131 0.0132 0.0122 0.0123 154,574,896 -0.00(-7.00%)
Jul 10, 2018 0.0136 0.0148 0.0131 0.0132 201,225,536 -0.00(-3.38%)
Jul 09, 2018 0.0158 0.0160 0.0132 0.0136 463,506,848 -0.00(-13.03%)
Jul 06, 2018 0.0157 0.0161 0.0153 0.0157 73,886,880 +0.00(+2.15%)
Jul 05, 2018 0.0150 0.0157 0.0146 0.0154 87,197,864 +0.00(+2.19%)
Jul 03, 2018 0.0150 0.0150 0.0150 0 +0.00(+1.33%)
Jul 02, 2018 0.0148 0.0155 0.0146 0.0148 65,311,576 -0.00(-1.75%)
Jun 29, 2018 0.0163 0.0165 0.0140 0.0151 153,316,720 -0.00(-8.03%)
Jun 28, 2018 0.0167 0.0172 0.0149 0.0164 97,485,136 -0.00(-1.58%)
Jun 27, 2018 0.0178 0.0178 0.0165 0.0167 112,243,032 -0.00(-5.95%)
Jun 26, 2018 0.0169 0.0179 0.0165 0.0177 117,563,568 +0.00(+3.86%)
Jun 25, 2018 0.0181 0.0181 0.0167 0.0171 117,360,720 -0.00(-5.82%)
Jun 22, 2018 0.0172 0.0183 0.0165 0.0181 421,855,584 +0.00(+6.18%)
Jun 21, 2018 0.0180 0.0180 0.0167 0.0171 104,035,784 -0.00(-4.43%)
Jun 20, 2018 0.0176 0.0185 0.0173 0.0179 142,074,400 +0.00(+1.88%)
Jun 19, 2018 0.0187 0.0189 0.0171 0.0175 189,860,320 -0.00(-6.99%)
Jun 18, 2018 0.0179 0.0189 0.0172 0.0189 213,707,232 +0.00(+5.54%)
Jun 15, 2018 0.0186 0.0175 0.0179 212,742,016 +0.00(+2.26%)
Jun 14, 2018 0.0160 0.0178 0.0160 0.0175 275,201,632 +0.00(+10.42%)
Jun 13, 2018 0.0153 0.0161 0.0152 0.0158 159,557,264 +0.00(+5.26%)
Jun 12, 2018 0.0152 0.0157 0.0142 0.0150 134,687,472 -0.00(-0.87%)
Jun 11, 2018 0.0151 0.0160 0.0151 0.0152 121,034,984 +0.00(+0.44%)
Jun 08, 2018 0.0156 0.0160 0.0150 0.0151 86,932,664 -0.00(-3.38%)
Jun 07, 2018 0.0157 0.0160 0.0146 0.0156 105,306,560 -0.00(-0.42%)
Jun 06, 2018 0.0152 0.0157 145,812,832 -0.00(-4.42%)
Jun 05, 2018 0.0143 0.0165 0.0143 0.0164 324,956,064 +0.00(+13.18%)
Jun 04, 2018 0.0146 0.0152 0.0142 0.0145 113,054,104 -0.00(-0.90%)
Jun 01, 2018 0.0140 0.0150 0.0139 0.0146 101,454,488 +0.00(+5.71%)
May 31, 2018 0.0138 0.0140 0.0134 0.0138 84,105,128 +0.00(+0.00%)
May 30, 2018 0.0131 0.0148 0.0131 0.0138 83,379,768 +0.00(+5.53%)
May 29, 2018 0.0133 0.0142 0.0117 0.0131 181,744,256 -0.00(-1.48%)
May 25, 2018 0.0133 0.0133 0.0133 0 -0.00(-11.40%)
May 24, 2018 0.0140 0.0155 0.0140 0.0150 219,154,144 +0.00(+7.55%)
May 23, 2018 0.0141 0.0148 0.0135 0.0140 170,840,400 -0.00(-1.40%)
May 22, 2018 0.0131 0.0144 0.0128 0.0142 303,255,488 +0.00(+8.04%)
May 21, 2018 0.0121 0.0135 0.0121 0.0131 187,504,304 +0.00(+9.34%)
May 18, 2018 0.0115 0.0127 0.0112 0.0120 345,080,320 +0.00(+5.20%)
May 17, 2018 0.0109 0.0116 0.0107 0.0114 90,982,576 +0.00(+4.22%)
May 16, 2018 0.0107 0.0113 0.0107 0.0109 75,748,136 +0.00(+1.84%)
May 15, 2018 0.0110 0.0111 0.0102 0.0107 64,791,188 -0.00(-3.55%)
May 14, 2018 0.0108 0.0117 0.0106 0.0111 96,263,968 +0.00(+3.05%)
May 11, 2018 0.0105 0.0109 0.0102 0.0108 38,917,344 +0.00(+3.15%)
May 10, 2018 0.0102 0.0107 0.0098 0.0105 50,933,424 -0.00(-1.85%)
May 09, 2018 0.0103 0.0108 0.0100 0.0107 60,842,472 +0.00(+3.18%)
May 08, 2018 0.0109 0.0109 0.0103 0.0103 40,219,072 -0.00(-4.85%)
May 07, 2018 0.0105 0.0109 0.0103 0.0109 42,704,336 +0.00(+3.13%)
May 04, 2018 0.0100 0.0109 0.0098 0.0105 48,753,112 +0.00(+5.96%)
May 03, 2018 0.0101 0.0104 0.0099 0.0100 37,092,504 -0.00(-1.31%)
May 02, 2018 0.0108 0.0116 0.0101 0.0101 137,587,840 -0.00(-6.71%)
May 01, 2018 0.0100 0.0108 0.0100 0.0108 88,919,080 +0.00(+7.90%)
Apr 30, 2018 0.0094 0.0102 0.0093 0.0100 45,275,016 +0.00(+6.29%)
Apr 27, 2018 0.0096 0.0096 0.0094 0.0094 19,218,202 -0.00(-0.69%)
Apr 26, 2018 0.0090 0.0096 0.0087 0.0095 63,191,040 +0.00(+4.35%)
Apr 25, 2018 0.0093 0.0094 0.0090 0.0091 35,794,572 -0.00(-2.82%)
Apr 24, 2018 0.0098 0.0099 0.0091 0.0094 49,498,492 -0.00(-4.05%)
Apr 23, 2018 0.0101 0.0101 0.0098 0.0098 44,933,200 -0.00(-3.27%)
Apr 20, 2018 0.0105 0.0109 0.0100 0.0101 66,918,252 -0.00(-4.38%)
Apr 19, 2018 0.0102 0.0106 0.0100 0.0105 34,059,392 +0.00(+3.23%)
Apr 18, 2018 0.0115 0.0115 0.0100 0.0102 71,595,816 -0.00(-10.41%)
Apr 17, 2018 0.0115 0.0117 0.0112 0.0114 34,351,748 -0.00(-0.57%)
Apr 16, 2018 0.0114 0.0117 0.0113 0.0115 59,191,192 +0.00(+0.00%)
Apr 13, 2018 0.0117 0.0119 0.0111 0.0115 74,947,832 +0.00(+0.00%)
Apr 12, 2018 0.0107 0.0119 0.0107 0.0115 255,948,528 +0.00(+7.41%)
Apr 11, 2018 0.0096 0.0112 0.0094 0.0107 197,369,664 +0.00(+10.96%)
Apr 10, 2018 0.0095 0.0098 0.0093 0.0096 29,104,794 +0.00(+2.10%)
Apr 09, 2018 0.0090 0.0096 0.0086 0.0094 51,594,000 +0.00(+5.15%)
Apr 06, 2018 0.0082 0.0097 0.0082 0.0090 210,294,528 +0.00(+7.09%)
Apr 05, 2018 0.0086 0.0088 0.0079 0.0084 115,583,672 -0.00(-3.79%)
Apr 04, 2018 0.0089 0.0090 0.0082 0.0087 65,961,832 -0.00(-2.94%)
Apr 03, 2018 0.0094 0.0094 0.0083 0.0090 96,461,504 -0.00(-4.90%)
Apr 02, 2018 0.0100 0.0101 0.0092 0.0094 99,442,576 -0.00(-5.30%)
Mar 29, 2018 0.0100 0.0100 0.0100 0 -0.00(-3.21%)
Mar 28, 2018 0.0103 0.0105 0.0100 0.0103 72,900,120 +0.00(+1.30%)
Mar 27, 2018 0.0105 0.0111 0.0100 0.0102 218,352,016 -0.00(-3.15%)
Mar 26, 2018 0.0103 0.0106 0.0099 0.0105 55,575,640 +0.00(+2.58%)
Mar 23, 2018 0.0102 0.0108 0.0098 0.0102 95,199,072 +0.00(+0.00%)
Mar 22, 2018 0.0101 0.0103 0.0099 0.0102 72,677,856 -0.00(-0.64%)
Mar 21, 2018 0.0106 0.0107 0.0096 0.0103 86,318,968 -0.00(-4.88%)
Mar 20, 2018 0.0101 0.0111 0.0101 0.0108 120,878,264 +0.00(+7.19%)
Mar 19, 2018 0.0098 0.0101 0.0093 0.0101 94,821,304 +0.00(+2.68%)
Mar 16, 2018 0.0095 0.0100 0.0090 0.0098 102,571,120 +0.00(+4.20%)
Mar 15, 2018 0.0101 0.0104 0.0089 0.0094 71,266,136 -0.00(-6.54%)
Mar 14, 2018 0.0104 0.0105 0.0097 0.0101 36,969,308 -0.00(-2.55%)
Mar 13, 2018 0.0105 0.0110 0.0102 0.0103 87,549,384 -0.00(-1.26%)
Mar 12, 2018 0.0105 0.0107 0.0096 0.0105 139,876,320 -0.00(-1.85%)
Mar 09, 2018 0.0094 0.0107 0.0092 0.0107 102,366,912 +0.00(+14.08%)
Mar 08, 2018 0.0090 0.0103 0.0088 0.0094 165,392,128 +0.00(+4.41%)
Mar 07, 2018 0.0095 0.0090 72,183,720 +0.00(+2.26%)
Mar 06, 2018 0.0090 0.0091 0.0086 0.0088 30,192,296 -0.00(-2.92%)
Mar 05, 2018 0.0081 0.0091 0.0079 0.0090 80,513,240 +0.00(+10.48%)
Mar 02, 2018 0.0082 0.0084 0.0079 0.0082 48,320,568 -0.00(-0.80%)
Mar 01, 2018 0.0087 0.0090 0.0081 0.0082 80,025,168 -0.00(-6.02%)
Feb 28, 2018 0.0078 0.0090 0.0076 0.0088 201,779,600 +0.00(+13.68%)
Feb 27, 2018 0.0076 0.0080 0.0076 0.0077 67,983,448 -0.00(-3.31%)
Feb 26, 2018 0.0080 0.0080 0.0071 0.0080 172,766,592 -0.00(-0.82%)
Feb 23, 2018 0.0086 0.0086 0.0075 0.0080 121,209,008 -0.00(-3.17%)
Feb 22, 2018 0.0113 0.0113 0.0074 0.0083 388,318,400 -0.00(-21.25%)
Feb 21, 2018 0.0102 0.0115 0.0102 0.0105 199,898,928 +0.00(+3.90%)
Feb 20, 2018 0.0097 0.0105 0.0093 0.0102 233,569,616 +0.00(+10.79%)
Feb 16, 2018 0.0092 0.0092 0.0092 0 +0.00(+17.80%)
Feb 15, 2018 0.0078 0.0079 0.0074 0.0078 55,141,732 +0.00(+0.00%)
Feb 14, 2018 0.0066 0.0078 0.0065 0.0078 116,550,864 +0.00(+16.83%)
Feb 13, 2018 0.0068 0.0074 0.0065 0.0067 158,329,280 -0.00(-0.98%)
Feb 12, 2018 0.0063 0.0068 0.0063 0.0067 29,301,114 +0.00(+6.46%)
Feb 09, 2018 0.0067 0.0069 0.0063 0.0063 37,099,328 -0.00(-5.14%)
Feb 08, 2018 0.0066 0.0069 0.0066 0.0067 87,656,952 +0.00(+3.06%)
Feb 07, 2018 0.0063 0.0068 0.0063 0.0065 78,617,248 +0.00(+2.70%)
Feb 06, 2018 0.0057 0.0064 0.0057 0.0063 49,055,332 +0.00(+8.00%)
Feb 05, 2018 0.0056 0.0060 0.0054 0.0058 31,977,388 +0.00(+2.48%)
Feb 02, 2018 0.0061 0.0062 0.0057 0.0057 67,328,192 -0.00(-7.80%)
Feb 01, 2018 0.0064 0.0067 0.0061 0.0062 72,338,768 -0.00(-4.59%)
Jan 31, 2018 0.0061 0.0066 0.0060 0.0065 91,336,528 +0.00(+5.76%)
Jan 30, 2018 0.0061 0.0062 0.0060 0.0061 22,781,866 -0.00(-1.09%)
Jan 29, 2018 0.0060 0.0063 0.0059 0.0062 41,093,108 +0.00(+1.41%)
Jan 26, 2018 0.0063 0.0064 0.0060 0.0061 39,806,860 +0.00(+0.41%)
Jan 25, 2018 0.0064 0.0065 0.0060 0.0061 47,523,604 -0.00(-3.79%)
Jan 24, 2018 0.0062 0.0067 0.0061 0.0063 79,341,080 +0.00(+1.72%)
Jan 23, 2018 0.0063 0.0064 0.0061 0.0062 51,454,420 -0.00(-1.40%)
Jan 22, 2018 0.0066 0.0067 0.0062 0.0063 56,303,272 -0.00(-4.67%)
Jan 19, 2018 0.0066 0.0073 0.0062 0.0066 213,807,216 -0.00(-4.76%)
Jan 18, 2018 0.0057 0.0071 0.0057 0.0069 311,797,856 +0.00(+19.45%)
Jan 17, 2018 0.0057 0.0060 0.0056 0.0058 85,953,488 +0.00(+2.21%)
Jan 16, 2018 0.0056 0.0058 0.0056 0.0057 308,432,960 +0.00(+2.69%)
Jan 12, 2018 0.0055 0.0055 0.0055 0 +0.00(+3.38%)
Jan 11, 2018 0.0050 0.0057 0.0050 0.0053 137,937,856 +0.00(+6.89%)
Jan 10, 2018 0.0050 0.0050 0.0049 0.0050 33,859,732 -0.00(-0.29%)
Jan 09, 2018 0.0052 0.0052 0.0050 0.0050 22,730,890 -0.00(-3.34%)
Jan 08, 2018 0.0053 0.0053 0.0050 0.0052 26,748,184 -0.00(-2.31%)
Jan 05, 2018 0.0055 0.0056 0.0052 0.0053 43,690,188 -0.00(-2.57%)
Jan 04, 2018 0.0053 0.0056 0.0052 0.0054 74,569,152 +0.00(+4.07%)
Jan 03, 2018 0.0056 0.0057 0.0052 0.0052 67,387,208 -0.00(-6.62%)
Jan 02, 2018 0.0051 0.0059 0.0051 0.0056 82,309,104 +0.00(+11.44%)
Dec 29, 2017 0.0050 0.0050 0.0050 0 +0.00(+5.07%)
Dec 28, 2017 0.0047 0.0049 0.0047 0.0048 126,783,672 +0.00(+2.12%)
Dec 27, 2017 0.0049 0.0051 0.0044 0.0047 265,961,952 -0.00(-2.55%)
Dec 26, 2017 0.0049 0.0052 0.0047 0.0048 25,153,192 -0.00(-2.08%)
Dec 22, 2017 0.0047 0.0052 0.0047 0.0049 106,428,504 +0.00(+3.47%)
Dec 21, 2017 0.0048 0.0049 0.0047 0.0047 104,028,200 -0.00(-0.36%)
Dec 20, 2017 0.0048 0.0050 0.0047 0.0048 92,658,888 +0.00(+0.35%)
Dec 19, 2017 0.0048 0.0051 0.0047 0.0047 44,609,436 -0.00(-0.25%)
Dec 18, 2017 0.0048 0.0049 0.0047 0.0048 73,620,016 +0.00(+0.33%)
Dec 15, 2017 0.0049 0.0049 0.0047 0.0047 144,820,464 -0.00(-3.42%)
Dec 14, 2017 0.0050 0.0053 0.0049 0.0049 101,514,872 -0.00(-1.48%)
Dec 13, 2017 0.0047 0.0051 0.0047 0.0050 81,857,296 +0.00(+5.03%)
Dec 12, 2017 0.0048 0.0049 0.0048 0.0047 24,467,888 -0.00(-1.50%)
Dec 11, 2017 0.0049 0.0050 0.0048 0.0048 18,587,670 -0.00(-0.53%)
Dec 08, 2017 0.0049 0.0051 0.0048 0.0048 33,215,696 +0.00(+0.00%)
Dec 07, 2017 0.0048 0.0051 0.0048 22,837,850 +0.00(+0.00%)
Dec 06, 2017 0.0050 0.0050 0.0048 0.0048 39,927,168 -0.00(-3.95%)
Dec 05, 2017 0.0053 0.0053 0.0050 0.0050 30,510,140 -0.00(-4.63%)
Dec 04, 2017 0.0053 0.0055 0.0050 0.0053 54,005,680 +0.00(+0.58%)
Dec 01, 2017 0.0045 0.0053 0.0045 0.0052 154,171,952 +0.00(+14.88%)
Nov 30, 2017 0.0045 0.0047 0.0040 0.0045 174,288,768 -0.00(-0.03%)
Nov 29, 2017 0.0048 0.0049 0.0044 0.0045 133,394,248 -0.00(-8.01%)
Nov 28, 2017 0.0053 0.0056 0.0048 0.0049 132,546,608 -0.00(-12.17%)
Nov 27, 2017 0.0058 0.0060 0.0055 0.0056 33,598,172 -0.00(-3.76%)
Nov 24, 2017 0.0058 0.0059 0.0058 0.0058 13,153,193 +0.00(+1.50%)
Nov 22, 2017 0.0058 0.0060 0.0057 0.0058 37,836,064 -0.00(-0.42%)
Nov 21, 2017 0.0060 0.0061 0.0057 0.0058 34,550,496 -0.00(-3.13%)
Nov 20, 2017 0.0059 0.0062 0.0058 0.0060 34,334,908 +0.00(+0.62%)
Nov 17, 2017 0.0059 0.0063 0.0058 0.0059 54,856,200 +0.00(+0.18%)
Nov 16, 2017 0.0059 0.0060 0.0057 0.0059 26,758,956 +0.00(+1.02%)
Nov 15, 2017 0.0058 0.0059 0.0055 0.0059 54,383,000 -0.00(-1.11%)
Nov 14, 2017 0.0061 0.0063 0.0055 0.0059 85,411,704 -0.00(-3.03%)
Nov 13, 2017 0.0063 0.0066 0.0059 0.0061 79,086,808 -0.00(-3.61%)
Nov 10, 2017 0.0062 0.0066 0.0062 0.0063 45,389,108 +0.00(+1.37%)
Nov 09, 2017 0.0055 0.0066 0.0055 0.0063 137,810,400 +0.00(+9.71%)
Nov 08, 2017 0.0063 0.0066 0.0057 0.0057 83,871,328 -0.00(-10.56%)
Nov 07, 2017 0.0065 0.0067 0.0061 0.0064 44,784,668 -0.00(-1.20%)
Nov 06, 2017 0.0062 0.0065 0.0062 0.0065 17,971,398 +0.00(+2.92%)
Nov 03, 2017 0.0063 0.0063 0.0062 0.0063 14,323,684 -0.00(-1.15%)
Nov 02, 2017 0.0062 0.0066 0.0061 0.0063 20,954,596 +0.00(+1.38%)
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.