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 (%)
Aug 31, 2020 0.0045 0.0046 0.0042 0.0044 84,148,664 -0.00(-3.76%)
Aug 28, 2020 0.0044 0.0046 0.0044 0.0045 81,137,856 +0.00(+4.50%)
Aug 27, 2020 0.0044 0.0045 0.0043 0.0044 205,694,336 -0.00(-3.11%)
Aug 26, 2020 0.0044 0.0046 0.0044 0.0045 72,493,976 +0.00(+1.90%)
Aug 25, 2020 0.0044 0.0045 0.0044 0.0044 65,935,280 -0.00(-1.40%)
Aug 24, 2020 0.0046 0.0046 0.0044 0.0045 161,511,376 -0.00(-3.67%)
Aug 21, 2020 0.0046 0.0046 0.0045 0.0046 113,969,256 -0.00(-0.13%)
Aug 20, 2020 0.0047 0.0047 0.0045 0.0046 89,331,448 +0.00(+0.43%)
Aug 19, 2020 0.0047 0.0047 0.0045 0.0046 87,613,560 -0.00(-0.18%)
Aug 18, 2020 0.0045 0.0048 0.0045 0.0046 122,889,264 +0.00(+1.53%)
Aug 17, 2020 0.0048 0.0048 0.0044 0.0046 122,887,288 -0.00(-1.42%)
Aug 14, 2020 0.0046 0.0047 0.0044 0.0046 119,036,584 +0.00(+1.06%)
Aug 13, 2020 0.0048 0.0048 0.0044 0.0046 232,455,872 -0.00(-5.30%)
Aug 12, 2020 0.0050 0.0051 0.0048 0.0048 175,636,912 -0.00(-3.43%)
Aug 11, 2020 0.0051 0.0052 0.0046 0.0050 630,719,680 -0.00(-24.00%)
Aug 10, 2020 0.0067 0.0070 0.0066 0.0066 393,294,080 -0.00(-1.96%)
Aug 07, 2020 0.0069 0.0074 0.0066 0.0067 652,577,152 +0.00(+11.73%)
Aug 06, 2020 0.0061 0.0062 0.0060 0.0060 171,062,976 +0.00(+0.69%)
Aug 05, 2020 0.0060 0.0061 0.0058 0.0060 71,836,896 -0.00(-0.37%)
Aug 04, 2020 0.0060 0.0061 0.0059 0.0060 87,498,864 +0.00(+0.00%)
Aug 03, 2020 0.0060 0.0061 0.0058 0.0060 96,501,104 +0.00(+3.68%)
Jul 31, 2020 0.0059 0.0060 0.0056 0.0058 120,553,744 -0.00(-1.58%)
Jul 30, 2020 0.0059 0.0059 0.0055 0.0059 81,673,112 +0.00(+0.59%)
Jul 29, 2020 0.0055 0.0059 0.0055 0.0058 119,732,808 +0.00(+5.55%)
Jul 28, 2020 0.0054 0.0055 0.0053 0.0055 83,064,504 +0.00(+1.82%)
Jul 27, 2020 0.0053 0.0054 0.0053 0.0054 50,796,276 +0.00(+3.55%)
Jul 24, 2020 0.0052 0.0054 0.0051 0.0053 59,533,464 -0.00(-0.41%)
Jul 23, 2020 0.0055 0.0056 0.0052 0.0053 131,545,432 -0.00(-2.59%)
Jul 22, 2020 0.0055 0.0056 0.0053 0.0054 98,054,680 +0.00(+1.95%)
Jul 21, 2020 0.0052 0.0057 0.0051 0.0053 145,067,456 +0.00(+3.28%)
Jul 20, 2020 0.0054 0.0054 0.0050 0.0051 118,647,736 -0.00(-3.98%)
Jul 17, 2020 0.0054 0.0055 0.0052 0.0054 105,078,688 +0.00(+2.94%)
Jul 16, 2020 0.0051 0.0053 0.0049 0.0052 86,383,296 +0.00(+5.61%)
Jul 15, 2020 0.0049 0.0053 0.0048 0.0049 177,439,904 +0.00(+1.29%)
Jul 14, 2020 0.0049 0.0049 0.0047 0.0049 65,388,040 +0.00(+3.90%)
Jul 13, 2020 0.0049 0.0049 0.0047 0.0047 97,413,672 +0.00(+0.60%)
Jul 10, 2020 0.0047 0.0047 0.0045 0.0047 41,737,144 +0.00(+0.83%)
Jul 09, 2020 0.0049 0.0049 0.0045 0.0046 51,485,068 -0.00(-1.05%)
Jul 08, 2020 0.0047 0.0048 0.0046 0.0047 49,958,192 +0.00(+0.44%)
Jul 07, 2020 0.0048 0.0049 0.0046 0.0046 119,264,456 -0.00(-3.52%)
Jul 06, 2020 0.0044 0.0049 0.0043 0.0048 262,039,168 +0.00(+13.78%)
Jul 02, 2020 0.0045 0.0045 0.0042 0.0042 180,572,704 -0.00(-3.23%)
Jul 01, 2020 0.0046 0.0047 0.0044 0.0044 101,095,528 -0.00(-3.91%)
Jun 30, 2020 0.0046 0.0046 0.0044 0.0045 123,641,776 +0.00(+1.59%)
Jun 29, 2020 0.0045 0.0047 0.0044 0.0045 100,519,912 -0.00(-1.98%)
Jun 26, 2020 0.0048 0.0048 0.0044 0.0046 1,366,220,160 -0.00(-5.08%)
Jun 25, 2020 0.0048 0.0053 0.0044 0.0048 297,613,600 +0.00(+1.74%)
Jun 24, 2020 0.0048 0.0049 0.0043 0.0047 232,768,864 -0.00(-2.43%)
Jun 23, 2020 0.0049 0.0050 0.0047 0.0048 170,751,952 -0.00(-0.61%)
Jun 22, 2020 0.0053 0.0053 0.0048 0.0049 167,170,240 -0.00(-3.28%)
Jun 19, 2020 0.0053 0.0054 0.0050 0.0050 264,380,768 -0.00(-3.35%)
Jun 18, 2020 0.0053 0.0054 0.0052 0.0052 161,621,216 -0.00(-3.48%)
Jun 17, 2020 0.0057 0.0059 0.0053 0.0054 104,897,536 -0.00(-4.65%)
Jun 16, 2020 0.0056 0.0058 0.0055 0.0057 106,813,864 +0.00(+5.35%)
Jun 15, 2020 0.0056 0.0056 0.0052 0.0054 167,430,576 -0.00(-0.65%)
Jun 12, 2020 0.0055 0.0056 0.0053 0.0054 158,771,072 +0.00(+2.70%)
Jun 11, 2020 0.0057 0.0058 0.0053 0.0053 216,263,344 -0.00(-9.09%)
Jun 10, 2020 0.0062 0.0063 0.0057 0.0058 201,343,872 -0.00(-5.14%)
Jun 09, 2020 0.0065 0.0065 0.0059 0.0061 131,641,016 -0.00(-1.69%)
Jun 08, 2020 0.0063 0.0065 0.0061 0.0062 219,820,944 +0.00(+4.43%)
Jun 05, 2020 0.0060 0.0061 0.0058 0.0060 141,733,328 +0.00(+1.53%)
Jun 04, 2020 0.0063 0.0063 0.0057 0.0059 191,818,512 -0.00(-6.32%)
Jun 03, 2020 0.0065 0.0066 0.0061 0.0063 181,859,856 -0.00(-2.06%)
Jun 02, 2020 0.0069 0.0069 0.0059 0.0064 245,986,992 -0.00(-3.96%)
Jun 01, 2020 0.0061 0.0067 0.0057 0.0067 317,642,720 +0.00(+17.16%)
May 29, 2020 0.0063 0.0065 0.0056 0.0057 224,509,728 -0.00(-9.25%)
May 28, 2020 0.0069 0.0073 0.0062 0.0063 238,713,712 -0.00(-5.94%)
May 27, 2020 0.0084 0.0085 0.0064 0.0067 604,416,512 -0.00(-12.93%)
May 26, 2020 0.0074 0.0090 0.0073 0.0076 708,832,192 +0.00(+11.54%)
May 22, 2020 0.0053 0.0082 0.0053 0.0069 983,197,248 +0.00(+35.07%)
May 21, 2020 0.0043 0.0054 0.0043 0.0051 294,529,664 +0.00(+23.20%)
May 20, 2020 0.0043 0.0044 0.0040 0.0041 275,533,888 +0.00(+0.47%)
May 19, 2020 0.0042 0.0044 0.0040 0.0041 110,291,048 -0.00(-0.94%)
May 18, 2020 0.0044 0.0044 0.0040 0.0041 132,865,520 +0.00(+5.60%)
May 15, 2020 0.0042 0.0042 0.0038 0.0039 88,784,360 -0.00(-2.51%)
May 14, 2020 0.0045 0.0045 0.0040 0.0040 96,584,696 -0.00(-8.76%)
May 13, 2020 0.0045 0.0046 0.0042 0.0044 103,729,624 -0.00(-3.44%)
May 12, 2020 0.0049 0.0049 0.0046 0.0046 197,175,168 -0.00(-1.37%)
May 11, 2020 0.0047 0.0049 0.0046 0.0046 66,501,792 -0.00(-1.18%)
May 08, 2020 0.0045 0.0050 0.0045 0.0047 116,184,312 -0.00(-1.26%)
May 07, 2020 0.0048 0.0049 0.0045 0.0047 55,474,292 +0.00(+0.84%)
May 06, 2020 0.0053 0.0053 0.0046 0.0047 66,147,228 -0.00(-7.40%)
May 05, 2020 0.0051 0.0054 0.0051 0.0051 38,267,392 -0.00(-3.75%)
May 04, 2020 0.0056 0.0058 0.0051 0.0053 65,789,332 -0.00(-5.85%)
May 01, 2020 0.0058 0.0058 0.0056 0.0056 35,850,552 -0.00(-2.28%)
Apr 30, 2020 0.0061 0.0061 0.0054 0.0057 36,845,508 -0.00(-5.60%)
Apr 29, 2020 0.0053 0.0063 0.0053 0.0061 59,693,828 +0.00(+12.69%)
Apr 28, 2020 0.0053 0.0055 0.0052 0.0054 58,370,100 +0.00(+2.56%)
Apr 27, 2020 0.0054 0.0054 0.0051 0.0053 27,705,514 +0.00(+1.57%)
Apr 24, 2020 0.0051 0.0053 0.0051 0.0052 22,059,544 +0.00(+0.56%)
Apr 23, 2020 0.0052 0.0052 0.0049 0.0051 35,698,836 +0.00(+0.98%)
Apr 22, 2020 0.0051 0.0056 0.0049 0.0051 42,167,564 -0.00(-1.19%)
Apr 21, 2020 0.0051 0.0053 0.0050 0.0052 34,695,084 -0.00(-2.37%)
Apr 20, 2020 0.0056 0.0057 0.0049 0.0053 42,974,844 -0.00(-5.81%)
Apr 17, 2020 0.0055 0.0058 0.0054 0.0056 32,785,884 +0.00(+3.79%)
Apr 16, 2020 0.0054 0.0058 0.0049 0.0054 33,616,684 -0.00(-1.84%)
Apr 15, 2020 0.0056 0.0057 0.0053 0.0055 51,559,408 -0.00(-5.05%)
Apr 14, 2020 0.0061 0.0063 0.0057 0.0058 44,882,376 -0.00(-2.28%)
Apr 13, 2020 0.0063 0.0065 0.0059 0.0059 65,811,028 +0.00(+0.00%)
Apr 09, 2020 0.0053 0.0061 0.0053 0.0059 68,393,696 +0.00(+12.50%)
Apr 08, 2020 0.0053 0.0055 0.0050 0.0053 68,328,000 +0.00(+2.56%)
Apr 07, 2020 0.0052 0.0052 0.0047 0.0051 71,429,232 +0.00(+2.62%)
Apr 06, 2020 0.0046 0.0050 0.0044 0.0050 73,528,224 +0.00(+9.90%)
Apr 03, 2020 0.0048 0.0051 0.0043 0.0046 105,806,920 -0.00(-6.54%)
Apr 02, 2020 0.0051 0.0052 0.0045 0.0049 88,502,928 -0.00(-2.40%)
Apr 01, 2020 0.0057 0.0057 0.0049 0.0050 55,718,100 -0.00(-10.02%)
Mar 31, 2020 0.0055 0.0056 0.0053 0.0056 34,286,812 +0.00(+0.31%)
Mar 30, 2020 0.0055 0.0055 0.0052 0.0055 47,498,720 +0.00(+4.83%)
Mar 27, 2020 0.0053 0.0055 0.0051 0.0053 47,016,872 -0.00(-4.61%)
Mar 26, 2020 0.0056 0.0058 0.0053 0.0055 72,545,104 +0.00(+2.43%)
Mar 25, 2020 0.0059 0.0062 0.0052 0.0054 173,412,144 +0.00(+2.51%)
Mar 24, 2020 0.0067 0.0067 0.0052 0.0053 187,275,824 -0.00(-7.21%)
Mar 23, 2020 0.0052 0.0058 0.0052 0.0057 49,929,672 +0.00(+9.02%)
Mar 20, 2020 0.0067 0.0072 0.0051 0.0052 193,635,472 -0.00(-20.11%)
Mar 19, 2020 0.0071 0.0082 0.0059 0.0065 82,965,888 -0.00(-8.33%)
Mar 18, 2020 0.0070 0.0088 0.0065 0.0071 74,917,944 +0.00(+2.86%)
Mar 17, 2020 0.0076 0.0076 0.0053 0.0069 77,848,040 +0.00(+10.53%)
Mar 16, 2020 0.0079 0.0080 0.0058 0.0063 67,617,816 -0.00(-17.39%)
Mar 13, 2020 0.0060 0.0076 0.0060 0.0076 69,152,272 +0.00(+29.20%)
Mar 12, 2020 0.0072 0.0073 0.0048 0.0059 86,983,032 -0.00(-23.27%)
Mar 11, 2020 0.0082 0.0082 0.0076 0.0076 58,096,256 -0.00(-7.94%)
Mar 10, 2020 0.0088 0.0089 0.0078 0.0083 53,301,108 -0.00(-5.26%)
Mar 09, 2020 0.0100 0.0101 0.0079 0.0088 69,857,904 -0.00(-15.82%)
Mar 06, 2020 0.0103 0.0105 0.0103 0.0104 52,372,456 +0.00(+0.00%)
Mar 05, 2020 0.0109 0.0113 0.0101 0.0104 77,275,768 -0.00(-7.06%)
Mar 04, 2020 0.0111 0.0115 0.0109 0.0112 41,157,740 +0.00(+1.19%)
Mar 03, 2020 0.0107 0.0113 0.0107 0.0111 35,042,664 +0.00(+2.44%)
Mar 02, 2020 0.0108 0.0109 0.0107 0.0108 32,406,140 -0.00(-0.61%)
Feb 28, 2020 0.0109 0.0110 0.0106 0.0109 43,436,368 +0.00(+0.00%)
Feb 27, 2020 0.0111 0.0112 0.0106 0.0109 48,104,068 -0.00(-4.07%)
Feb 26, 2020 0.0112 0.0114 0.0110 0.0113 19,961,158 +0.00(+2.99%)
Feb 25, 2020 0.0119 0.0123 0.0109 0.0110 90,694,008 -0.00(-5.65%)
Feb 24, 2020 0.0115 0.0120 0.0111 0.0117 190,442,144 +0.00(+2.31%)
Feb 21, 2020 0.0113 0.0115 0.0113 0.0114 29,994,306 +0.00(+1.17%)
Feb 20, 2020 0.0109 0.0113 0.0108 0.0113 19,878,776 +0.00(+3.01%)
Feb 19, 2020 0.0105 0.0110 0.0105 0.0109 31,048,734 +0.00(+3.11%)
Feb 18, 2020 0.0103 0.0106 0.0103 0.0106 13,695,427 +0.00(+3.20%)
Feb 14, 2020 0.0104 0.0107 0.0103 0.0103 14,200,642 -0.00(-2.50%)
Feb 13, 2020 0.0104 0.0106 0.0103 0.0105 12,726,415 +0.00(+1.27%)
Feb 12, 2020 0.0107 0.0108 0.0104 0.0104 6,941,929 -0.00(-2.47%)
Feb 11, 2020 0.0109 0.0109 0.0107 0.0107 9,398,367 +0.00(+0.00%)
Feb 10, 2020 0.0106 0.0108 0.0102 0.0107 28,532,064 +0.00(+1.25%)
Feb 07, 2020 0.0105 0.0107 0.0103 0.0105 66,648,956 +0.00(+0.63%)
Feb 06, 2020 0.0107 0.0107 0.0104 0.0105 25,734,416 -0.00(-3.05%)
Feb 05, 2020 0.0105 0.0109 0.0104 0.0108 10,964,231 +0.00(+3.80%)
Feb 04, 2020 0.0100 0.0113 0.0100 0.0104 59,440,308 +0.00(+4.64%)
Feb 03, 2020 0.0099 0.0102 0.0098 0.0100 12,522,964 +0.00(+0.67%)
Jan 31, 2020 0.0099 0.0101 0.0098 0.0099 18,114,922 -0.00(-0.66%)
Jan 30, 2020 0.0101 0.0101 0.0098 0.0100 18,036,332 -0.00(-1.31%)
Jan 29, 2020 0.0100 0.0102 0.0100 0.0101 12,670,280 -0.00(-0.65%)
Jan 28, 2020 0.0101 0.0102 0.0100 0.0102 12,889,055 +0.00(+0.00%)
Jan 27, 2020 0.0101 0.0103 0.0101 0.0102 9,170,793 -0.00(-1.28%)
Jan 24, 2020 0.0103 0.0106 0.0101 0.0103 10,756,683 +0.00(+0.00%)
Jan 23, 2020 0.0103 0.0104 0.0099 0.0103 13,261,367 +0.00(+0.00%)
Jan 22, 2020 0.0106 0.0106 0.0103 0.0103 10,624,993 -0.00(-3.70%)
Jan 21, 2020 0.0104 0.0107 0.0103 0.0107 32,971,282 +0.00(+1.89%)
Jan 17, 2020 0.0105 0.0105 0.0103 0.0105 16,112,267 +0.00(+1.27%)
Jan 16, 2020 0.0102 0.0105 0.0100 0.0103 14,416,383 +0.00(+2.61%)
Jan 15, 2020 0.0099 0.0102 0.0098 0.0101 23,902,898 +0.00(+1.32%)
Jan 14, 2020 0.0100 0.0102 0.0097 0.0100 16,466,828 +0.00(+0.00%)
Jan 13, 2020 0.0109 0.0109 0.0096 0.0100 96,632,336 -0.00(-5.03%)
Jan 10, 2020 0.0105 0.0105 0.0103 0.0105 19,389,338 -0.00(-0.62%)
Jan 09, 2020 0.0107 0.0109 0.0105 0.0105 22,996,090 -0.00(-1.23%)
Jan 08, 2020 0.0106 0.0109 0.0104 0.0107 11,362,790 +0.00(+0.00%)
Jan 07, 2020 0.0104 0.0108 0.0103 0.0107 17,251,656 +0.00(+1.25%)
Jan 06, 2020 0.0105 0.0107 0.0103 0.0105 11,680,332 +0.00(+0.00%)
Jan 03, 2020 0.0105 0.0107 0.0105 0.0105 13,335,860 -0.00(-1.23%)
Jan 02, 2020 0.0109 0.0111 0.0106 0.0107 14,340,221 -0.00(-1.22%)
Dec 31, 2019 0.0105 0.0109 0.0105 0.0108 16,051,581 +0.00(+3.15%)
Dec 30, 2019 0.0107 0.0109 0.0104 0.0105 28,290,076 -0.00(-3.05%)
Dec 27, 2019 0.0109 0.0109 0.0105 0.0108 12,774,509 -0.00(-1.20%)
Dec 26, 2019 0.0109 0.0111 0.0107 0.0109 11,438,041 +0.00(+0.61%)
Dec 24, 2019 0.0107 0.0109 0.0103 0.0109 12,637,965 +0.00(+1.23%)
Dec 23, 2019 0.0107 0.0107 0.0103 0.0107 22,328,992 +0.00(+0.00%)
Dec 20, 2019 0.0107 0.0108 0.0106 0.0107 44,194,948 +0.00(+0.62%)
Dec 19, 2019 0.0106 0.0107 0.0105 0.0107 13,343,597 +0.00(+1.25%)
Dec 18, 2019 0.0101 0.0107 0.0101 0.0105 30,698,876 +0.00(+0.00%)
Dec 17, 2019 0.0105 0.0105 0.0102 0.0105 24,311,772 +0.00(+2.56%)
Dec 16, 2019 0.0101 0.0106 0.0099 0.0103 27,415,432 +0.00(+1.96%)
Dec 13, 2019 0.0106 0.0107 0.0100 0.0101 53,919,960 -0.00(-5.56%)
Dec 12, 2019 0.0112 0.0113 0.0105 0.0107 42,342,644 -0.00(-5.81%)
Dec 11, 2019 0.0115 0.0115 0.0111 0.0113 27,056,320 -0.00(-0.58%)
Dec 10, 2019 0.0113 0.0114 0.0111 0.0114 16,043,236 +0.00(+1.77%)
Dec 09, 2019 0.0113 0.0118 0.0111 0.0112 101,002,224 -0.00(-1.16%)
Dec 06, 2019 0.0110 0.0115 0.0110 0.0113 63,371,884 +0.00(+4.24%)
Dec 05, 2019 0.0111 0.0112 0.0108 0.0109 19,893,188 -0.00(-2.94%)
Dec 04, 2019 0.0109 0.0112 0.0108 0.0112 26,859,848 +0.00(+2.41%)
Dec 03, 2019 0.0105 0.0111 0.0102 0.0109 20,824,422 +0.00(+1.22%)
Dec 02, 2019 0.0111 0.0111 0.0106 0.0108 34,564,000 -0.00(-2.38%)
Nov 29, 2019 0.0111 0.0111 0.0107 0.0111 15,717,805 +0.00(+0.00%)
Nov 27, 2019 0.0109 0.0111 0.0109 0.0111 16,961,878 +0.00(+1.20%)
Nov 26, 2019 0.0111 0.0111 0.0108 0.0109 22,101,266 +0.00(+0.00%)
Nov 25, 2019 0.0109 0.0111 0.0106 0.0109 73,634,728 +0.00(+5.06%)
Nov 22, 2019 0.0103 0.0107 0.0102 0.0104 20,087,234 +0.00(+0.00%)
Nov 21, 2019 0.0108 0.0111 0.0104 0.0104 27,430,452 -0.00(-3.66%)
Nov 20, 2019 0.0103 0.0109 0.0102 0.0108 46,004,620 +0.00(+3.80%)
Nov 19, 2019 0.0104 0.0107 0.0103 0.0104 29,673,274 +0.00(+0.64%)
Nov 18, 2019 0.0104 0.0104 0.0101 0.0103 15,885,603 +0.00(+0.00%)
Nov 15, 2019 0.0104 0.0107 0.0100 0.0103 47,062,384 +0.00(+0.00%)
Nov 14, 2019 0.0104 0.0112 0.0101 0.0103 72,790,584 -0.00(-1.26%)
Nov 13, 2019 0.0105 0.0107 0.0102 0.0105 29,746,402 +0.00(+0.00%)
Nov 12, 2019 0.0103 0.0107 0.0101 0.0105 32,308,434 +0.00(+1.27%)
Nov 11, 2019 0.0102 0.0104 0.0098 0.0103 29,270,922 +0.00(+1.95%)
Nov 08, 2019 0.0100 0.0103 0.0096 0.0102 38,111,124 +0.00(+2.67%)
Nov 07, 2019 0.0105 0.0106 0.0096 0.0099 52,161,112 +0.00(+7.91%)
Nov 06, 2019 0.0093 0.0094 0.0090 0.0092 20,125,922 -0.00(-0.71%)
Nov 05, 2019 0.0088 0.0092 0.0088 0.0092 13,819,228 +0.00(+4.48%)
Nov 04, 2019 0.0091 0.0091 0.0084 0.0088 24,336,200 -0.00(-2.19%)
Nov 01, 2019 0.0084 0.0091 0.0084 0.0090 21,589,224 +0.00(+7.03%)
Oct 31, 2019 0.0084 0.0086 0.0083 0.0084 21,388,808 -0.00(-0.78%)
Oct 30, 2019 0.0086 0.0087 0.0084 0.0085 16,624,310 -0.00(-2.27%)
Oct 29, 2019 0.0091 0.0094 0.0084 0.0087 26,968,780 -0.00(-5.71%)
Oct 28, 2019 0.0091 0.0096 0.0091 0.0092 16,403,411 +0.00(+1.45%)
Oct 25, 2019 0.0092 0.0094 0.0091 0.0091 16,036,409 +0.00(+0.00%)
Oct 24, 2019 0.0105 0.0105 0.0090 0.0091 39,471,264 -0.00(-13.21%)
Oct 23, 2019 0.0109 0.0109 0.0104 0.0105 25,817,406 -0.00(-3.05%)
Oct 22, 2019 0.0106 0.0108 0.0104 0.0108 29,274,716 +0.00(+2.50%)
Oct 21, 2019 0.0102 0.0107 0.0100 0.0105 42,826,924 +0.00(+5.26%)
Oct 18, 2019 0.0100 0.0100 0.0097 0.0100 37,989,752 +0.00(+0.00%)
Oct 17, 2019 0.0090 0.0102 0.0090 0.0100 72,263,672 +0.00(+10.14%)
Oct 16, 2019 0.0092 0.0092 0.0088 0.0091 36,577,728 -0.00(-1.43%)
Oct 15, 2019 0.0086 0.0093 0.0086 0.0092 76,343,016 +0.00(+6.87%)
Oct 14, 2019 0.0078 0.0088 0.0078 0.0086 49,851,536 +0.00(+11.02%)
Oct 11, 2019 0.0078 0.0078 0.0076 0.0078 89,967,744 +0.00(+0.85%)
Oct 10, 2019 0.0078 0.0078 0.0076 0.0077 12,457,422 +0.00(+0.00%)
Oct 09, 2019 0.0078 0.0078 0.0075 0.0077 102,971,344 +0.00(+0.86%)
Oct 08, 2019 0.0077 0.0078 0.0076 0.0076 14,474,642 -0.00(-1.69%)
Oct 07, 2019 0.0078 0.0078 0.0077 0.0078 16,270,659 +0.00(+0.00%)
Oct 04, 2019 0.0078 0.0078 0.0076 0.0078 20,769,956 +0.00(+0.00%)
Oct 03, 2019 0.0076 0.0078 0.0076 0.0078 14,041,189 +0.00(+0.85%)
Oct 02, 2019 0.0075 0.0078 0.0074 0.0077 27,401,020 +0.00(+2.63%)
Oct 01, 2019 0.0074 0.0076 0.0073 0.0075 24,822,298 +0.00(+2.70%)
Sep 30, 2019 0.0073 0.0074 0.0073 0.0073 18,775,798 +0.00(+0.91%)
Sep 27, 2019 0.0070 0.0074 0.0069 0.0073 54,329,596 +0.00(+3.77%)
Sep 26, 2019 0.0080 0.0080 0.0069 0.0070 60,223,012 -0.00(-13.11%)
Sep 25, 2019 0.0084 0.0085 0.0075 0.0080 52,224,836 -0.00(-5.43%)
Sep 24, 2019 0.0087 0.0090 0.0083 0.0085 22,058,786 -0.00(-3.01%)
Sep 23, 2019 0.0088 0.0090 0.0087 0.0088 26,879,116 +0.00(+0.76%)
Sep 20, 2019 0.0089 0.0093 0.0087 0.0087 87,115,480 -0.00(-2.22%)
Sep 19, 2019 0.0094 0.0096 0.0089 0.0089 24,537,982 -0.00(-4.93%)
Sep 18, 2019 0.0094 0.0096 0.0086 0.0094 33,339,650 +0.00(+0.71%)
Sep 17, 2019 0.0094 0.0098 0.0092 0.0093 35,310,292 +0.00(+0.00%)
Sep 16, 2019 0.0085 0.0097 0.0084 0.0093 91,854,184 +0.00(+10.16%)
Sep 13, 2019 0.0083 0.0086 0.0082 0.0084 23,925,654 +0.00(+1.59%)
Sep 12, 2019 0.0082 0.0084 0.0082 0.0083 27,279,192 +0.00(+0.00%)
Sep 11, 2019 0.0079 0.0084 0.0076 0.0083 58,004,164 +0.00(+4.13%)
Sep 10, 2019 0.0076 0.0082 0.0076 0.0080 14,973,030 +0.00(+2.54%)
Sep 09, 2019 0.0081 0.0082 0.0076 0.0078 40,448,012 -0.00(-4.84%)
Sep 06, 2019 0.0082 0.0082 0.0078 0.0082 24,320,118 +0.00(+0.81%)
Sep 05, 2019 0.0080 0.0081 0.0076 0.0081 23,642,098 +0.00(+3.36%)
Sep 04, 2019 0.0073 0.0079 0.0071 0.0078 65,084,608 +0.00(+12.26%)
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.