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, 2016 0.0173 0.0177 0.0171 0.0173 11,419,683 +0.00(+0.38%)
Oct 28, 2016 0.0170 0.0173 0.0167 0.0172 13,696,944 +0.00(+0.38%)
Oct 27, 2016 0.0175 0.0175 0.0169 0.0171 8,658,447 -0.00(-1.51%)
Oct 26, 2016 0.0175 0.0177 0.0171 0.0174 15,977,392 -0.00(-1.49%)
Oct 25, 2016 0.0176 0.0180 0.0173 0.0177 28,219,984 +0.00(+0.00%)
Oct 24, 2016 0.0175 0.0180 0.0173 0.0177 17,478,018 +0.00(+1.13%)
Oct 21, 2016 0.0171 0.0175 0.0171 0.0175 7,735,709 +0.00(+0.38%)
Oct 20, 2016 0.0172 0.0175 0.0171 0.0174 4,757,518 -0.00(-0.38%)
Oct 19, 2016 0.0177 0.0177 0.0171 0.0175 13,059,584 -0.00(-0.38%)
Oct 18, 2016 0.0174 0.0179 0.0174 0.0175 6,996,092 +0.00(+0.76%)
Oct 17, 2016 0.0169 0.0176 0.0167 0.0174 15,239,292 +0.00(+2.72%)
Oct 14, 2016 0.0173 0.0175 0.0167 0.0169 14,216,421 -0.00(-1.91%)
Oct 13, 2016 0.0172 0.0175 0.0160 0.0173 49,701,036 -0.00(-1.13%)
Oct 12, 2016 0.0175 0.0177 0.0171 0.0175 12,851,885 +0.00(+0.00%)
Oct 11, 2016 0.0178 0.0178 0.0171 0.0175 11,007,318 -0.00(-1.85%)
Oct 10, 2016 0.0180 0.0183 0.0177 0.0178 10,114,165 +0.00(+1.50%)
Oct 07, 2016 0.0179 0.0181 0.0175 0.0175 7,507,527 -0.00(-0.75%)
Oct 06, 2016 0.0182 0.0182 0.0177 0.0177 11,036,600 -0.00(-3.94%)
Oct 05, 2016 0.0185 0.0185 0.0180 0.0184 12,077,070 +0.00(+0.36%)
Oct 04, 2016 0.0185 0.0189 0.0182 0.0183 22,403,790 -0.00(-0.36%)
Oct 03, 2016 0.0175 0.0185 0.0169 0.0184 25,223,284 +0.00(+4.49%)
Sep 30, 2016 0.0171 0.0179 0.0167 0.0176 26,150,118 +0.00(+1.91%)
Sep 29, 2016 0.0178 0.0178 0.0173 0.0173 12,521,902 -0.00(-3.32%)
Sep 28, 2016 0.0181 0.0184 0.0172 0.0179 25,230,566 -0.00(-1.81%)
Sep 27, 2016 0.0179 0.0183 0.0176 0.0182 12,147,921 +0.00(+1.85%)
Sep 26, 2016 0.0180 0.0182 0.0175 0.0179 22,703,884 -0.00(-0.37%)
Sep 23, 2016 0.0184 0.0185 0.0177 0.0179 23,375,684 -0.00(-2.51%)
Sep 22, 2016 0.0183 0.0187 0.0179 0.0184 13,975,344 +0.00(+2.20%)
Sep 21, 2016 0.0179 0.0181 0.0168 0.0180 23,065,878 +0.00(+0.74%)
Sep 20, 2016 0.0191 0.0191 0.0174 0.0179 40,230,300 -0.00(-5.57%)
Sep 19, 2016 0.0198 0.0203 0.0186 0.0189 44,641,144 -0.00(-4.33%)
Sep 16, 2016 0.0189 0.0198 0.0189 0.0198 94,751,360 +0.00(+3.81%)
Sep 15, 2016 0.0189 0.0191 0.0185 0.0190 21,173,826 +0.00(+2.12%)
Sep 14, 2016 0.0183 0.0188 0.0182 0.0187 16,909,992 +0.00(+1.80%)
Sep 13, 2016 0.0190 0.0190 0.0179 0.0183 31,337,146 -0.00(-3.47%)
Sep 12, 2016 0.0177 0.0191 0.0175 0.0190 67,793,504 +0.00(+6.67%)
Sep 09, 2016 0.0184 0.0187 0.0176 0.0178 38,587,516 -0.00(-3.91%)
Sep 08, 2016 0.0163 0.0190 0.0162 0.0185 58,186,072 +0.00(+12.85%)
Sep 07, 2016 0.0161 0.0165 0.0159 0.0164 38,422,752 +0.00(+1.63%)
Sep 06, 2016 0.0164 0.0164 0.0152 0.0161 18,773,218 -0.00(-0.41%)
Sep 02, 2016 0.0156 0.0162 0.0162 0.0162 41,130,280 +0.00(+4.24%)
Sep 01, 2016 0.0158 0.0160 0.0150 0.0156 26,213,992 -0.00(-2.07%)
Aug 31, 2016 0.0163 0.0164 0.0154 0.0159 29,557,362 -0.00(-2.03%)
Aug 30, 2016 0.0160 0.0163 0.0156 0.0162 22,675,362 +0.00(+1.65%)
Aug 29, 2016 0.0150 0.0163 0.0150 0.0160 27,436,522 +0.00(+5.68%)
Aug 26, 2016 0.0150 0.0154 0.0145 0.0151 34,611,792 -0.00(-0.43%)
Aug 25, 2016 0.0152 0.0154 0.0149 0.0152 19,498,726 -0.00(-0.86%)
Aug 24, 2016 0.0149 0.0154 0.0148 0.0153 25,187,024 +0.00(+1.75%)
Aug 23, 2016 0.0142 0.0153 0.0142 0.0150 25,200,830 +0.00(+5.56%)
Aug 22, 2016 0.0141 0.0144 0.0138 0.0142 34,003,560 -0.00(-0.92%)
Aug 19, 2016 0.0146 0.0146 0.0138 0.0144 19,882,264 -0.00(-2.24%)
Aug 18, 2016 0.0138 0.0148 0.0137 0.0147 61,419,752 +0.00(+5.69%)
Aug 17, 2016 0.0150 0.0154 0.0134 0.0139 25,250,896 -0.00(-7.05%)
Aug 16, 2016 0.0141 0.0160 0.0140 0.0150 54,274,068 +0.00(+6.57%)
Aug 15, 2016 0.0132 0.0142 0.0132 0.0140 37,306,120 +0.00(+6.50%)
Aug 12, 2016 0.0132 0.0134 0.0132 0.0132 10,246,917 -0.00(-0.50%)
Aug 11, 2016 0.0132 0.0135 0.0132 0.0132 8,932,295 -0.00(-0.49%)
Aug 10, 2016 0.0136 0.0136 0.0132 0.0133 25,721,976 -0.00(-1.46%)
Aug 09, 2016 0.0132 0.0138 0.0131 0.0135 24,032,766 +0.00(+1.99%)
Aug 08, 2016 0.0135 0.0138 0.0132 0.0132 19,357,024 -0.00(-1.47%)
Aug 05, 2016 0.0136 0.0137 0.0132 0.0134 14,079,725 -0.00(-1.45%)
Aug 04, 2016 0.0136 0.0140 0.0135 0.0136 21,007,392 -0.00(-0.48%)
Aug 03, 2016 0.0134 0.0140 0.0132 0.0137 38,938,436 +0.00(+4.00%)
Aug 02, 2016 0.0138 0.0138 0.0129 0.0132 29,950,308 -0.00(-4.31%)
Aug 01, 2016 0.0136 0.0138 0.0134 0.0138 19,404,662 +0.00(+1.46%)
Jul 29, 2016 0.0133 0.0137 0.0132 0.0136 23,317,272 +0.00(+0.98%)
Jul 28, 2016 0.0138 0.0138 0.0134 0.0134 9,982,323 -0.00(-1.45%)
Jul 27, 2016 0.0141 0.0142 0.0135 0.0136 24,523,266 -0.00(-2.82%)
Jul 26, 2016 0.0139 0.0143 0.0136 0.0140 11,235,803 +0.00(+0.47%)
Jul 25, 2016 0.0142 0.0143 0.0136 0.0140 28,373,976 -0.00(-3.20%)
Jul 22, 2016 0.0145 0.0146 0.0142 0.0144 18,391,652 +0.00(+0.92%)
Jul 21, 2016 0.0144 0.0145 0.0142 0.0143 17,592,412 -0.00(-0.46%)
Jul 20, 2016 0.0144 0.0145 0.0138 0.0144 20,401,590 +0.00(+0.93%)
Jul 19, 2016 0.0148 0.0149 0.0141 0.0142 31,717,196 -0.00(-3.57%)
Jul 18, 2016 0.0138 0.0150 0.0136 0.0148 32,703,502 +0.00(+6.16%)
Jul 15, 2016 0.0142 0.0146 0.0134 0.0139 22,926,756 -0.00(-1.40%)
Jul 14, 2016 0.0136 0.0150 0.0134 0.0141 48,480,780 +0.00(+4.90%)
Jul 13, 2016 0.0136 0.0139 0.0128 0.0134 35,775,000 -0.00(-2.86%)
Jul 12, 2016 0.0125 0.0141 0.0123 0.0138 40,371,548 +0.00(+12.30%)
Jul 11, 2016 0.0121 0.0124 0.0119 0.0123 21,584,370 +0.00(+1.63%)
Jul 08, 2016 0.0115 0.0121 0.0113 0.0121 22,606,634 +0.00(+6.98%)
Jul 07, 2016 0.0113 0.0122 0.0112 0.0113 19,012,778 +0.00(+0.59%)
Jul 06, 2016 0.0108 0.0114 0.0108 0.0113 9,593,323 +0.00(+2.39%)
Jul 05, 2016 0.0112 0.0113 0.0106 0.0110 17,477,866 -0.00(-3.47%)
Jul 01, 2016 0.0115 0.0114 0.0114 0.0114 16,855,678 -0.00(-2.26%)
Jun 30, 2016 0.0121 0.0123 0.0113 0.0117 35,151,444 -0.00(-3.80%)
Jun 29, 2016 0.0115 0.0121 0.0112 0.0121 31,821,728 +0.00(+6.98%)
Jun 28, 2016 0.0107 0.0114 0.0107 0.0113 16,606,711 +0.00(+2.99%)
Jun 27, 2016 0.0116 0.0116 0.0107 0.0110 38,620,892 -0.00(-7.22%)
Jun 24, 2016 0.0108 0.0119 0.0106 0.0119 95,534,976 +0.00(+4.65%)
Jun 23, 2016 0.0112 0.0116 0.0110 0.0113 24,613,536 +0.00(+2.99%)
Jun 22, 2016 0.0114 0.0119 0.0110 0.0110 21,194,610 -0.00(-4.02%)
Jun 21, 2016 0.0115 0.0115 0.0103 0.0115 28,052,944 +0.00(+2.35%)
Jun 20, 2016 0.0094 0.0122 0.0094 0.0112 100,049,440 +0.00(+23.19%)
Jun 17, 2016 0.0094 0.0105 0.0091 0.0091 231,577,424 -0.00(-4.17%)
Jun 16, 2016 0.0098 0.0098 0.0094 0.0095 41,017,556 -0.00(-2.70%)
Jun 15, 2016 0.0099 0.0100 0.0096 0.0098 40,271,564 -0.00(-0.67%)
Jun 14, 2016 0.0108 0.0108 0.0098 0.0098 35,507,068 -0.00(-8.02%)
Jun 13, 2016 0.0100 0.0111 0.0100 0.0107 37,058,216 +0.00(+8.00%)
Jun 10, 2016 0.0104 0.0108 0.0098 0.0099 78,106,872 -0.00(-2.60%)
Jun 09, 2016 0.0109 0.0110 0.0102 0.0102 40,600,032 -0.00(-3.75%)
Jun 08, 2016 0.0116 0.0116 0.0104 0.0105 139,638,736 -0.00(-6.43%)
Jun 07, 2016 0.0123 0.0124 0.0111 0.0113 66,233,708 -0.00(-8.06%)
Jun 06, 2016 0.0129 0.0130 0.0121 0.0123 44,187,060 -0.00(-4.62%)
Jun 03, 2016 0.0127 0.0129 0.0121 0.0129 12,393,095 +0.00(+1.56%)
Jun 02, 2016 0.0127 0.0128 0.0124 0.0127 9,207,508 -0.00(-0.52%)
Jun 01, 2016 0.0123 0.0127 0.0121 0.0127 9,761,576 +0.00(+2.12%)
May 31, 2016 0.0122 0.0127 0.0121 0.0125 9,273,960 +0.00(+3.85%)
May 27, 2016 0.0119 0.0120 0.0120 0.0120 6,326,568 +0.00(+1.11%)
May 26, 2016 0.0124 0.0124 0.0119 0.0119 8,977,051 -0.00(-3.23%)
May 25, 2016 0.0121 0.0129 0.0121 0.0123 14,808,418 +0.00(+2.20%)
May 24, 2016 0.0111 0.0121 0.0109 0.0120 22,746,364 +0.00(+8.33%)
May 23, 2016 0.0108 0.0113 0.0108 0.0111 23,065,728 +0.00(+1.82%)
May 20, 2016 0.0111 0.0111 0.0106 0.0109 17,633,678 -0.00(-1.20%)
May 19, 2016 0.0115 0.0119 0.0109 0.0110 29,380,158 -0.00(-5.11%)
May 18, 2016 0.0121 0.0123 0.0112 0.0116 28,750,840 -0.00(-5.38%)
May 17, 2016 0.0131 0.0132 0.0119 0.0123 43,445,924 -0.00(-6.06%)
May 16, 2016 0.0132 0.0133 0.0122 0.0131 52,285,368 -0.00(-1.49%)
May 13, 2016 0.0132 0.0134 0.0132 0.0132 25,659,316 +0.00(+0.50%)
May 12, 2016 0.0136 0.0138 0.0132 0.0132 38,593,280 -0.00(-3.38%)
May 11, 2016 0.0132 0.0144 0.0132 0.0136 66,480,096 +0.00(+1.97%)
May 10, 2016 0.0137 0.0146 0.0132 0.0134 70,760,312 -0.00(-23.68%)
May 09, 2016 0.0166 0.0177 0.0162 0.0175 16,188,125 +0.00(+7.69%)
May 06, 2016 0.0164 0.0170 0.0160 0.0163 18,555,658 -0.00(-0.80%)
May 05, 2016 0.0159 0.0178 0.0157 0.0164 42,807,656 +0.00(+3.75%)
May 04, 2016 0.0160 0.0169 0.0158 0.0158 16,000,756 -0.00(-2.44%)
May 03, 2016 0.0165 0.0165 0.0158 0.0162 9,013,312 -0.00(-2.77%)
May 02, 2016 0.0165 0.0167 0.0156 0.0167 21,707,714 +0.00(+0.40%)
Apr 29, 2016 0.0173 0.0174 0.0165 0.0166 13,141,511 -0.00(-3.82%)
Apr 28, 2016 0.0173 0.0180 0.0171 0.0173 21,115,414 -0.00(-0.38%)
Apr 27, 2016 0.0176 0.0180 0.0171 0.0173 24,367,756 -0.00(-0.75%)
Apr 26, 2016 0.0163 0.0175 0.0161 0.0175 16,605,345 +0.00(+6.43%)
Apr 25, 2016 0.0171 0.0173 0.0163 0.0164 16,788,922 -0.00(-3.86%)
Apr 22, 2016 0.0172 0.0174 0.0167 0.0171 19,511,016 +0.00(+0.39%)
Apr 21, 2016 0.0161 0.0177 0.0161 0.0170 34,454,612 +0.00(+4.45%)
Apr 20, 2016 0.0158 0.0167 0.0156 0.0163 18,317,312 +0.00(+1.65%)
Apr 19, 2016 0.0165 0.0165 0.0159 0.0160 11,458,523 -0.00(-1.62%)
Apr 18, 2016 0.0158 0.0165 0.0157 0.0163 20,605,344 +0.00(+0.82%)
Apr 15, 2016 0.0160 0.0165 0.0158 0.0161 19,994,080 +0.00(+0.00%)
Apr 14, 2016 0.0158 0.0161 0.0156 0.0161 25,486,208 +0.00(+1.24%)
Apr 13, 2016 0.0151 0.0163 0.0148 0.0160 64,980,228 +0.00(+5.68%)
Apr 12, 2016 0.0146 0.0154 0.0146 0.0151 25,660,834 +0.00(+4.09%)
Apr 11, 2016 0.0148 0.0156 0.0144 0.0145 31,225,028 -0.00(-0.90%)
Apr 08, 2016 0.0148 0.0151 0.0144 0.0146 18,438,382 -0.00(-0.89%)
Apr 07, 2016 0.0150 0.0152 0.0144 0.0148 25,490,760 -0.00(-1.32%)
Apr 06, 2016 0.0144 0.0152 0.0141 0.0150 29,620,174 +0.00(+4.61%)
Apr 05, 2016 0.0144 0.0146 0.0142 0.0143 13,490,003 -0.00(-2.69%)
Apr 04, 2016 0.0147 0.0152 0.0144 0.0147 37,100,848 +0.00(+0.90%)
Apr 01, 2016 0.0150 0.0153 0.0139 0.0146 37,407,920 -0.00(-4.74%)
Mar 31, 2016 0.0156 0.0158 0.0151 0.0153 16,145,948 -0.00(-1.70%)
Mar 30, 2016 0.0159 0.0161 0.0152 0.0156 25,398,062 -0.00(-2.07%)
Mar 29, 2016 0.0154 0.0163 0.0151 0.0159 23,070,886 +0.00(+1.69%)
Mar 28, 2016 0.0162 0.0162 0.0149 0.0156 19,376,140 +0.00(+1.28%)
Mar 24, 2016 0.0151 0.0154 0.0154 0.0154 13,032,427 +0.00(+1.30%)
Mar 23, 2016 0.0165 0.0166 0.0152 0.0152 38,049,680 -0.00(-8.33%)
Mar 22, 2016 0.0169 0.0175 0.0165 0.0166 25,496,676 -0.00(-4.91%)
Mar 21, 2016 0.0180 0.0181 0.0171 0.0175 30,672,174 +0.00(+1.53%)
Mar 18, 2016 0.0179 0.0188 0.0171 0.0172 54,199,420 -0.00(-2.97%)
Mar 17, 2016 0.0179 0.0179 0.0171 0.0177 27,756,036 -0.00(-0.37%)
Mar 16, 2016 0.0167 0.0182 0.0167 0.0178 42,953,452 +0.00(+6.30%)
Mar 15, 2016 0.0184 0.0185 0.0167 0.0167 43,297,244 -0.00(-9.61%)
Mar 14, 2016 0.0163 0.0186 0.0161 0.0185 66,801,128 +0.00(+12.40%)
Mar 11, 2016 0.0161 0.0173 0.0158 0.0165 56,345,904 +0.00(+7.30%)
Mar 10, 2016 0.0156 0.0162 0.0146 0.0154 30,394,078 +0.00(+1.75%)
Mar 09, 2016 0.0148 0.0151 0.0144 0.0151 30,417,746 +0.00(+6.51%)
Mar 08, 2016 0.0158 0.0158 0.0138 0.0142 42,710,556 -0.00(-8.12%)
Mar 07, 2016 0.0144 0.0159 0.0142 0.0154 42,069,100 +0.00(+7.34%)
Mar 04, 2016 0.0137 0.0154 0.0134 0.0144 95,986,784 +0.00(+7.92%)
Mar 03, 2016 0.0126 0.0139 0.0123 0.0133 80,142,448 +0.00(+5.21%)
Mar 02, 2016 0.0112 0.0127 0.0112 0.0127 34,001,892 +0.00(+9.09%)
Mar 01, 2016 0.0120 0.0121 0.0115 0.0116 26,587,062 -0.00(-1.12%)
Feb 29, 2016 0.0124 0.0128 0.0113 0.0117 53,655,976 -0.00(-6.32%)
Feb 26, 2016 0.0119 0.0125 0.0117 0.0125 43,653,168 +0.00(+6.15%)
Feb 25, 2016 0.0120 0.0123 0.0115 0.0118 19,909,726 -0.00(-1.11%)
Feb 24, 2016 0.0119 0.0123 0.0113 0.0119 32,534,642 +0.00(+0.56%)
Feb 23, 2016 0.0124 0.0128 0.0115 0.0119 58,814,024 +0.00(+5.88%)
Feb 22, 2016 0.0107 0.0115 0.0105 0.0112 66,753,944 +0.00(+5.59%)
Feb 19, 2016 0.0113 0.0113 0.0103 0.0106 56,530,692 -0.00(-5.29%)
Feb 18, 2016 0.0108 0.0115 0.0105 0.0112 77,179,280 +0.00(+4.94%)
Feb 17, 2016 0.0100 0.0107 0.0100 0.0107 39,631,476 +0.00(+6.58%)
Feb 16, 2016 0.0105 0.0105 0.0099 0.0100 28,536,160 +0.00(+0.00%)
Feb 12, 2016 0.0098 0.0100 0.0100 0.0100 45,074,904 +0.00(+7.04%)
Feb 11, 2016 0.0097 0.0100 0.0094 0.0094 25,984,900 -0.00(-4.70%)
Feb 10, 2016 0.0101 0.0103 0.0095 0.0098 48,935,776 +0.00(+0.00%)
Feb 09, 2016 0.0105 0.0109 0.0095 0.0098 61,828,020 -0.00(-7.45%)
Feb 08, 2016 0.0119 0.0119 0.0100 0.0106 84,637,800 -0.00(-10.56%)
Feb 05, 2016 0.0125 0.0126 0.0119 0.0119 35,291,328 -0.00(-3.23%)
Feb 04, 2016 0.0119 0.0127 0.0119 0.0123 28,995,558 +0.00(+2.20%)
Feb 03, 2016 0.0119 0.0121 0.0115 0.0120 36,290,532 +0.00(+1.68%)
Feb 02, 2016 0.0127 0.0128 0.0116 0.0118 41,650,516 -0.00(-5.29%)
Feb 01, 2016 0.0119 0.0125 0.0111 0.0125 67,865,112 +0.00(+5.00%)
Jan 29, 2016 0.0117 0.0124 0.0114 0.0119 90,991,376 +0.00(+2.86%)
Jan 28, 2016 0.0114 0.0121 0.0111 0.0115 89,010,720 +0.00(+2.34%)
Jan 27, 2016 0.0112 0.0117 0.0107 0.0113 147,777,712 +0.00(+1.79%)
Jan 26, 2016 0.0128 0.0134 0.0102 0.0111 327,006,976 -0.00(-9.68%)
Jan 25, 2016 0.0164 0.0172 0.0122 0.0123 237,802,352 -0.01(-32.36%)
Jan 22, 2016 0.0177 0.0183 0.0172 0.0181 31,814,900 +0.00(+4.17%)
Jan 21, 2016 0.0174 0.0181 0.0168 0.0174 58,772,300 +0.00(+0.38%)
Jan 20, 2016 0.0181 0.0181 0.0163 0.0173 62,446,868 -0.00(-3.66%)
Jan 19, 2016 0.0186 0.0194 0.0178 0.0180 45,768,700 -0.00(-2.15%)
Jan 15, 2016 0.0191 0.0184 0.0184 0.0184 78,467,656 -0.00(-7.92%)
Jan 14, 2016 0.0188 0.0200 0.0179 0.0200 25,676,158 +0.00(+6.32%)
Jan 13, 2016 0.0213 0.0214 0.0179 0.0188 41,346,932 -0.00(-11.76%)
Jan 12, 2016 0.0207 0.0214 0.0202 0.0213 30,394,230 +0.00(+3.86%)
Jan 11, 2016 0.0216 0.0219 0.0194 0.0205 43,620,700 -0.00(-5.18%)
Jan 08, 2016 0.0218 0.0228 0.0210 0.0216 21,158,046 -0.00(-0.61%)
Jan 07, 2016 0.0237 0.0237 0.0215 0.0218 32,709,116 -0.00(-9.34%)
Jan 06, 2016 0.0236 0.0249 0.0234 0.0240 23,318,790 +0.00(+0.83%)
Jan 05, 2016 0.0238 0.0243 0.0231 0.0238 27,119,282 +0.00(+1.98%)
Jan 04, 2016 0.0232 0.0236 0.0224 0.0233 33,182,472 +0.00(+2.02%)
Dec 31, 2015 0.0247 0.0229 0.0229 0.0229 49,671,904 -0.00(-5.45%)
Dec 30, 2015 0.0225 0.0247 0.0224 0.0242 58,291,208 +0.00(+7.31%)
Dec 29, 2015 0.0241 0.0246 0.0223 0.0225 47,773,480 -0.00(-4.74%)
Dec 28, 2015 0.0242 0.0251 0.0235 0.0237 43,925,196 +0.00(+0.00%)
Dec 24, 2015 0.0243 0.0237 0.0237 0.0237 23,151,902 -0.00(-2.45%)
Dec 23, 2015 0.0250 0.0250 0.0241 0.0243 45,299,596 -0.00(-2.13%)
Dec 22, 2015 0.0247 0.0259 0.0245 0.0248 33,007,694 +0.00(+0.00%)
Dec 21, 2015 0.0253 0.0263 0.0245 0.0248 54,531,680 -0.00(-2.08%)
Dec 18, 2015 0.0268 0.0276 0.0252 0.0253 44,576,668 -0.00(-5.42%)
Dec 17, 2015 0.0283 0.0286 0.0266 0.0268 18,774,736 -0.00(-4.02%)
Dec 16, 2015 0.0283 0.0287 0.0272 0.0279 36,098,156 -0.00(-0.70%)
Dec 15, 2015 0.0279 0.0285 0.0276 0.0281 11,151,601 +0.00(+1.43%)
Dec 14, 2015 0.0288 0.0294 0.0275 0.0277 19,175,874 -0.00(-4.11%)
Dec 11, 2015 0.0294 0.0300 0.0287 0.0289 14,728,767 -0.00(-3.74%)
Dec 10, 2015 0.0305 0.0305 0.0298 0.0300 11,447,902 -0.00(-1.30%)
Dec 09, 2015 0.0303 0.0307 0.0298 0.0304 13,158,352 +0.00(+1.10%)
Dec 08, 2015 0.0298 0.0304 0.0297 0.0301 8,466,678 +0.00(+0.00%)
Dec 07, 2015 0.0314 0.0315 0.0299 0.0301 13,427,800 -0.00(-4.80%)
Dec 04, 2015 0.0316 0.0323 0.0311 0.0316 15,395,105 -0.00(-0.42%)
Dec 03, 2015 0.0328 0.0330 0.0313 0.0317 17,822,868 -0.00(-3.41%)
Dec 02, 2015 0.0331 0.0338 0.0326 0.0328 18,460,076 -0.00(-0.60%)
Dec 01, 2015 0.0323 0.0333 0.0318 0.0330 23,871,188 +0.00(+2.66%)
Nov 30, 2015 0.0330 0.0332 0.0314 0.0322 26,242,818 -0.00(-2.20%)
Nov 27, 2015 0.0331 0.0334 0.0325 0.0329 8,033,528 -0.00(-1.19%)
Nov 25, 2015 0.0313 0.0333 0.0333 0.0333 40,007,580 +0.00(+6.09%)
Nov 24, 2015 0.0312 0.0316 0.0304 0.0314 16,270,356 +0.00(+1.49%)
Nov 23, 2015 0.0305 0.0316 0.0301 0.0309 17,421,730 +0.00(+0.86%)
Nov 20, 2015 0.0299 0.0307 0.0298 0.0306 24,839,442 +0.00(+3.10%)
Nov 19, 2015 0.0293 0.0303 0.0287 0.0297 34,350,688 +0.00(+0.22%)
Nov 18, 2015 0.0282 0.0297 0.0281 0.0297 24,995,558 +0.00(+4.89%)
Nov 17, 2015 0.0288 0.0292 0.0281 0.0283 17,053,364 -0.00(-2.28%)
Nov 16, 2015 0.0286 0.0292 0.0283 0.0289 44,178,412 +0.00(+1.15%)
Nov 13, 2015 0.0267 0.0300 0.0267 0.0286 44,177,196 +0.00(+5.85%)
Nov 12, 2015 0.0276 0.0278 0.0267 0.0270 23,847,370 -0.00(-3.07%)
Nov 11, 2015 0.0290 0.0292 0.0274 0.0279 36,702,288 -0.00(-4.30%)
Nov 10, 2015 0.0294 0.0298 0.0273 0.0291 91,407,832 -0.00(-1.12%)
Nov 09, 2015 0.0327 0.0329 0.0293 0.0295 50,348,560 -0.00(-10.60%)
Nov 06, 2015 0.0338 0.0338 0.0316 0.0330 53,926,180 -0.00(-5.12%)
Nov 05, 2015 0.0343 0.0350 0.0330 0.0347 51,904,712 +0.00(+1.35%)
Nov 04, 2015 0.0346 0.0356 0.0341 0.0343 19,808,076 -0.00(-0.76%)
Nov 03, 2015 0.0334 0.0351 0.0331 0.0345 41,463,752 +0.00(+3.35%)
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.