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, 2017 0.0065 0.0066 0.0063 0.0064 65,954,248 -0.00(-0.08%)
Oct 30, 2017 0.0065 0.0067 0.0063 0.0064 71,629,192 -0.00(-2.25%)
Oct 27, 2017 0.0067 0.0068 0.0065 0.0066 46,412,280 -0.00(-2.91%)
Oct 26, 2017 0.0068 0.0069 0.0067 0.0068 25,636,256 +0.00(+0.00%)
Oct 25, 2017 0.0069 0.0072 0.0066 0.0068 28,165,062 -0.00(-2.83%)
Oct 24, 2017 0.0069 0.0073 0.0069 0.0070 31,601,284 +0.00(+1.92%)
Oct 23, 2017 0.0069 0.0069 0.0068 0.0069 118,317,144 +0.00(+0.00%)
Oct 20, 2017 0.0069 0.0069 0.0066 0.0069 38,668,228 +0.00(+1.96%)
Oct 19, 2017 0.0065 0.0069 0.0065 0.0067 27,708,852 +0.00(+3.02%)
Oct 18, 2017 0.0067 0.0068 0.0064 0.0065 24,747,654 -0.00(-1.97%)
Oct 17, 2017 0.0068 0.0069 0.0066 0.0067 12,924,405 -0.00(-2.88%)
Oct 16, 2017 0.0066 0.0069 0.0064 0.0069 62,210,648 +0.00(+4.00%)
Oct 13, 2017 0.0067 0.0068 0.0066 0.0066 22,169,236 -0.00(-0.99%)
Oct 12, 2017 0.0068 0.0069 0.0065 0.0067 24,711,696 -0.00(-0.98%)
Oct 11, 2017 0.0067 0.0069 0.0066 0.0067 41,961,076 +0.00(+2.00%)
Oct 10, 2017 0.0068 0.0069 0.0066 0.0066 32,405,532 -0.00(-0.99%)
Oct 09, 2017 0.0073 0.0074 0.0067 0.0067 45,446,608 -0.00(-9.01%)
Oct 06, 2017 0.0074 0.0074 0.0073 0.0073 40,234,396 -0.00(-1.77%)
Oct 05, 2017 0.0074 0.0075 0.0073 0.0074 20,916,818 +0.00(+0.89%)
Oct 04, 2017 0.0074 0.0076 0.0074 0.0074 19,910,484 -0.00(-1.75%)
Oct 03, 2017 0.0075 0.0078 0.0074 0.0075 38,691,440 +0.00(+0.00%)
Oct 02, 2017 0.0075 0.0077 0.0074 0.0075 29,082,340 -0.00(-1.72%)
Sep 29, 2017 0.0075 0.0077 0.0074 0.0076 31,080,898 +0.00(+0.87%)
Sep 28, 2017 0.0074 0.0078 0.0072 0.0076 38,209,588 +0.00(+3.60%)
Sep 27, 2017 0.0071 0.0079 0.0071 0.0073 128,944,112 +0.00(+3.74%)
Sep 26, 2017 0.0068 0.0071 0.0068 0.0071 24,198,896 +0.00(+3.88%)
Sep 25, 2017 0.0069 0.0069 0.0067 0.0068 45,859,732 +0.00(+0.00%)
Sep 22, 2017 0.0068 0.0069 0.0067 0.0068 24,237,128 -0.00(-0.96%)
Sep 21, 2017 0.0069 0.0069 0.0067 0.0069 22,869,102 -0.00(-0.95%)
Sep 20, 2017 0.0067 0.0069 0.0065 0.0069 39,101,376 +0.00(+2.94%)
Sep 19, 2017 0.0066 0.0069 0.0066 0.0067 41,355,124 +0.00(+2.00%)
Sep 18, 2017 0.0066 0.0069 0.0065 0.0066 36,742,644 -0.00(-0.99%)
Sep 15, 2017 0.0068 0.0069 0.0066 0.0067 60,312,524 -0.00(-1.94%)
Sep 14, 2017 0.0067 0.0070 0.0066 0.0068 34,348,412 +0.00(+0.98%)
Sep 13, 2017 0.0070 0.0071 0.0067 0.0067 34,460,832 -0.00(-4.67%)
Sep 12, 2017 0.0070 0.0071 0.0067 0.0071 53,304,600 +0.00(+1.90%)
Sep 11, 2017 0.0069 0.0071 0.0068 0.0069 26,722,696 +0.00(+0.00%)
Sep 08, 2017 0.0074 0.0076 0.0067 0.0069 55,448,500 -0.00(-7.89%)
Sep 07, 2017 0.0076 0.0077 0.0074 0.0075 132,934,400 -0.00(-1.72%)
Sep 06, 2017 0.0074 0.0079 0.0071 0.0076 121,936,944 +0.00(+3.57%)
Sep 05, 2017 0.0076 0.0077 0.0073 0.0074 129,494,080 -0.00(-3.45%)
Sep 01, 2017 0.0069 0.0079 0.0069 0.0076 217,875,184 +0.00(+11.54%)
Aug 31, 2017 0.0064 0.0073 0.0064 0.0069 109,721,352 +0.00(+7.22%)
Aug 30, 2017 0.0064 0.0065 0.0060 0.0064 132,248,336 +0.00(+0.51%)
Aug 29, 2017 0.0066 0.0067 0.0063 0.0064 82,166,800 -0.00(-3.49%)
Aug 28, 2017 0.0068 0.0069 0.0066 0.0066 74,310,320 -0.00(-1.96%)
Aug 25, 2017 0.0070 0.0066 0.0067 257,976,512 -0.00(-3.77%)
Aug 24, 2017 0.0065 0.0072 0.0065 0.0070 2,027,101,696 +0.00(+6.00%)
Aug 23, 2017 0.0066 0.0070 0.0063 0.0066 78,183,032 +0.00(+1.01%)
Aug 22, 2017 0.0068 0.0070 0.0063 0.0065 85,824,832 -0.00(-2.94%)
Aug 21, 2017 0.0069 0.0070 0.0067 0.0067 49,499,404 -0.00(-2.86%)
Aug 18, 2017 0.0069 0.0072 0.0067 0.0069 58,317,760 -0.00(-1.87%)
Aug 17, 2017 0.0072 0.0073 0.0069 0.0071 150,048,304 -0.00(-1.83%)
Aug 16, 2017 0.0071 0.0074 0.0069 0.0072 132,502,920 +0.00(+0.93%)
Aug 15, 2017 0.0076 0.0076 0.0071 0.0071 65,085,368 -0.00(-5.26%)
Aug 14, 2017 0.0086 0.0086 0.0073 0.0075 125,639,272 -0.00(-11.63%)
Aug 11, 2017 0.0090 0.0091 0.0083 0.0085 111,987,840 -0.00(-5.84%)
Aug 10, 2017 0.0094 0.0094 0.0089 0.0090 42,645,620 -0.00(-4.86%)
Aug 09, 2017 0.0091 0.0101 0.0089 0.0095 63,995,740 +0.00(+2.13%)
Aug 08, 2017 0.0094 0.0096 0.0091 0.0093 33,838,188 -0.00(-2.08%)
Aug 07, 2017 0.0098 0.0098 0.0095 0.0095 42,002,496 -0.00(-2.04%)
Aug 04, 2017 0.0096 0.0100 0.0096 0.0097 18,394,838 +0.00(+1.38%)
Aug 03, 2017 0.0096 0.0097 0.0095 0.0096 12,432,541 +0.00(+0.00%)
Aug 02, 2017 0.0096 0.0099 0.0094 0.0096 35,269,024 +0.00(+0.00%)
Aug 01, 2017 0.0096 0.0096 0.0094 0.0096 32,072,364 +0.00(+0.69%)
Jul 31, 2017 0.0098 0.0099 0.0095 0.0095 36,500,204 -0.00(-2.04%)
Jul 28, 2017 0.0096 0.0098 0.0093 0.0097 35,609,020 +0.00(+0.68%)
Jul 27, 2017 0.0098 0.0099 0.0095 0.0096 34,577,352 -0.00(-1.35%)
Jul 26, 2017 0.0099 0.0100 0.0097 0.0098 44,920,608 -0.00(-1.33%)
Jul 25, 2017 0.0098 0.0101 0.0097 0.0099 114,084,104 +0.00(+1.35%)
Jul 24, 2017 0.0096 0.0100 0.0095 0.0098 27,802,460 +0.00(+2.78%)
Jul 21, 2017 0.0099 0.0099 0.0095 0.0095 77,073,376 -0.00(-3.36%)
Jul 20, 2017 0.0101 0.0101 0.0097 0.0098 190,881,056 -0.00(-1.97%)
Jul 19, 2017 0.0100 0.0103 0.0096 0.0100 58,865,912 +0.00(+0.66%)
Jul 18, 2017 0.0099 0.0101 0.0098 0.0100 16,408,114 +0.00(+0.00%)
Jul 17, 2017 0.0099 0.0103 0.0098 0.0100 41,986,112 +0.00(+0.67%)
Jul 14, 2017 0.0098 0.0104 0.0096 0.0099 47,508,888 +0.00(+0.00%)
Jul 13, 2017 0.0100 0.0103 0.0095 0.0099 123,515,552 +0.00(+0.00%)
Jul 12, 2017 0.0102 0.0103 0.0098 0.0099 98,708,424 -0.00(-1.96%)
Jul 11, 2017 0.0107 0.0109 0.0101 0.0101 165,315,648 -0.00(-5.56%)
Jul 10, 2017 0.0109 0.0111 0.0107 0.0107 15,869,976 -0.00(-2.41%)
Jul 07, 2017 0.0108 0.0110 0.0106 0.0109 23,233,980 +0.00(+1.22%)
Jul 06, 2017 0.0115 0.0115 0.0106 0.0108 57,794,944 +0.00(+0.00%)
Jul 05, 2017 0.0116 0.0116 0.0108 0.0108 27,167,984 -0.00(-7.34%)
Jul 03, 2017 0.0114 0.0117 0.0111 0.0117 9,756,721 +0.00(+1.72%)
Jun 30, 2017 0.0114 0.0115 0.0112 0.0115 16,935,176 +0.00(+1.16%)
Jun 29, 2017 0.0114 0.0116 0.0112 0.0113 18,393,018 -0.00(-1.71%)
Jun 28, 2017 0.0119 0.0120 0.0113 0.0115 37,794,040 -0.00(-2.78%)
Jun 27, 2017 0.0121 0.0123 0.0119 0.0119 17,595,748 -0.00(-2.17%)
Jun 26, 2017 0.0124 0.0126 0.0120 0.0121 27,915,034 -0.00(-2.13%)
Jun 23, 2017 0.0124 0.0128 0.0123 0.0124 142,692,784 -0.00(-0.53%)
Jun 22, 2017 0.0121 0.0131 0.0120 0.0125 31,049,644 +0.00(+2.72%)
Jun 21, 2017 0.0122 0.0124 0.0119 0.0121 20,353,648 -0.00(-1.08%)
Jun 20, 2017 0.0125 0.0125 0.0121 0.0123 37,416,112 -0.00(-2.11%)
Jun 19, 2017 0.0121 0.0125 0.0118 0.0125 50,397,716 +0.00(+3.83%)
Jun 16, 2017 0.0113 0.0121 0.0112 0.0121 39,494,780 +0.00(+2.81%)
Jun 15, 2017 0.0117 0.0119 0.0114 0.0117 22,158,464 -0.00(-1.66%)
Jun 14, 2017 0.0119 0.0119 0.0114 0.0119 19,499,332 +0.00(+1.12%)
Jun 13, 2017 0.0117 0.0120 0.0111 0.0118 70,208,216 +0.00(+0.00%)
Jun 12, 2017 0.0107 0.0119 0.0107 0.0118 32,988,274 +0.00(+7.83%)
Jun 09, 2017 0.0109 0.0114 0.0109 0.0109 39,577,464 -0.00(-1.77%)
Jun 08, 2017 0.0104 0.0113 0.0103 0.0111 40,286,132 +0.00(+6.29%)
Jun 07, 2017 0.0108 0.0113 0.0101 0.0105 84,945,632 -0.00(-5.36%)
Jun 06, 2017 0.0109 0.0113 0.0109 0.0111 37,832,272 -0.00(-0.59%)
Jun 05, 2017 0.0113 0.0113 0.0102 0.0111 70,827,976 -0.00(-1.74%)
Jun 02, 2017 0.0113 0.0117 0.0111 0.0113 80,964,296 +0.00(+0.59%)
Jun 01, 2017 0.0112 0.0113 0.0108 0.0113 37,787,668 +0.00(+0.59%)
May 31, 2017 0.0116 0.0117 0.0109 0.0112 56,319,808 -0.00(-1.73%)
May 30, 2017 0.0121 0.0125 0.0113 0.0114 50,836,936 -0.00(-6.99%)
May 26, 2017 0.0125 0.0125 0.0119 0.0123 13,860,191 -0.00(-3.13%)
May 25, 2017 0.0124 0.0128 0.0122 0.0127 23,304,226 +0.00(+3.78%)
May 24, 2017 0.0129 0.0132 0.0119 0.0122 46,041,184 -0.00(-5.61%)
May 23, 2017 0.0138 0.0138 0.0129 0.0129 58,820,852 -0.00(-6.22%)
May 22, 2017 0.0142 0.0143 0.0136 0.0138 11,805,043 -0.00(-3.69%)
May 19, 2017 0.0147 0.0151 0.0141 0.0143 25,298,838 -0.00(-3.56%)
May 18, 2017 0.0145 0.0155 0.0145 0.0148 102,868,176 +0.00(+2.27%)
May 17, 2017 0.0145 0.0149 0.0145 0.0145 36,313,592 -0.00(-1.35%)
May 16, 2017 0.0152 0.0154 0.0146 0.0147 21,902,670 -0.00(-3.04%)
May 15, 2017 0.0158 0.0161 0.0152 0.0152 14,499,523 -0.00(-3.77%)
May 12, 2017 0.0158 0.0165 0.0156 0.0158 19,181,790 +0.00(+0.00%)
May 11, 2017 0.0162 0.0163 0.0158 0.0158 14,264,363 -0.00(-2.85%)
May 10, 2017 0.0159 0.0165 0.0157 0.0162 17,992,184 +0.00(+1.65%)
May 09, 2017 0.0163 0.0169 0.0158 0.0160 36,947,008 -0.00(-4.35%)
May 08, 2017 0.0169 0.0170 0.0166 0.0167 19,561,234 -0.00(-1.17%)
May 05, 2017 0.0171 0.0171 0.0165 0.0169 27,590,514 -0.00(-0.39%)
May 04, 2017 0.0171 0.0171 0.0168 0.0169 14,295,617 -0.00(-1.15%)
May 03, 2017 0.0174 0.0177 0.0171 0.0171 29,558,576 -0.00(-2.62%)
May 02, 2017 0.0165 0.0177 0.0164 0.0176 34,120,836 +0.00(+6.80%)
May 01, 2017 0.0161 0.0165 0.0160 0.0165 23,662,428 +0.00(+3.31%)
Apr 28, 2017 0.0160 0.0160 0.0158 0.0160 22,573,560 -0.00(-0.41%)
Apr 27, 2017 0.0160 0.0161 0.0159 0.0160 12,489,738 +0.00(+0.41%)
Apr 26, 2017 0.0158 0.0161 0.0158 0.0160 19,263,718 +0.00(+0.00%)
Apr 25, 2017 0.0157 0.0161 0.0156 0.0160 27,093,946 +0.00(+2.11%)
Apr 24, 2017 0.0156 0.0158 0.0152 0.0156 15,530,132 +0.00(+3.04%)
Apr 21, 2017 0.0154 0.0157 0.0152 0.0152 22,346,592 -0.00(-1.71%)
Apr 20, 2017 0.0154 0.0157 0.0151 0.0154 19,428,178 +0.00(+0.86%)
Apr 19, 2017 0.0154 0.0158 0.0149 0.0153 26,787,782 -0.00(-0.85%)
Apr 18, 2017 0.0150 0.0158 0.0150 0.0154 18,122,508 +0.00(+2.18%)
Apr 17, 2017 0.0154 0.0154 0.0146 0.0151 20,437,850 -0.00(-0.43%)
Apr 13, 2017 0.0151 0.0156 0.0150 0.0152 19,212,590 -0.00(-1.29%)
Apr 12, 2017 0.0158 0.0158 0.0147 0.0154 30,654,574 -0.00(-2.10%)
Apr 11, 2017 0.0158 0.0161 0.0157 0.0157 17,812,854 -0.00(-1.24%)
Apr 10, 2017 0.0161 0.0163 0.0158 0.0159 16,953,990 -0.00(-0.82%)
Apr 07, 2017 0.0166 0.0167 0.0160 0.0160 17,426,130 -0.00(-3.95%)
Apr 06, 2017 0.0163 0.0167 0.0159 0.0167 16,874,944 +0.00(+3.27%)
Apr 05, 2017 0.0167 0.0169 0.0159 0.0161 30,752,584 -0.00(-2.39%)
Apr 04, 2017 0.0168 0.0169 0.0163 0.0165 21,962,598 -0.00(-1.95%)
Apr 03, 2017 0.0174 0.0174 0.0169 0.0169 21,808,910 -0.00(-3.03%)
Mar 31, 2017 0.0172 0.0175 0.0171 0.0174 21,208,114 +0.00(+1.15%)
Mar 30, 2017 0.0176 0.0176 0.0171 0.0172 22,848,166 -0.00(-1.51%)
Mar 29, 2017 0.0165 0.0177 0.0162 0.0175 28,004,244 +0.00(+4.74%)
Mar 28, 2017 0.0167 0.0168 0.0164 0.0167 19,996,810 -0.00(-0.39%)
Mar 27, 2017 0.0163 0.0169 0.0162 0.0167 32,136,540 +0.00(+0.40%)
Mar 24, 2017 0.0158 0.0168 0.0158 0.0167 55,394,188 +0.00(+4.98%)
Mar 23, 2017 0.0161 0.0165 0.0156 0.0159 41,756,716 -0.00(-2.03%)
Mar 22, 2017 0.0165 0.0165 0.0158 0.0162 29,401,094 -0.00(-1.99%)
Mar 21, 2017 0.0177 0.0178 0.0165 0.0165 25,253,476 -0.00(-6.34%)
Mar 20, 2017 0.0180 0.0180 0.0175 0.0177 17,323,418 -0.00(-1.83%)
Mar 17, 2017 0.0183 0.0183 0.0179 0.0180 56,172,188 -0.00(-2.50%)
Mar 16, 2017 0.0183 0.0187 0.0181 0.0185 47,195,592 +0.00(+1.08%)
Mar 15, 2017 0.0182 0.0185 0.0182 0.0183 17,711,660 +0.00(+0.00%)
Mar 14, 2017 0.0180 0.0185 0.0175 0.0183 49,035,000 +0.00(+0.73%)
Mar 13, 2017 0.0185 0.0179 0.0181 38,655,636 +0.00(+0.36%)
Mar 10, 2017 0.0181 0.0188 0.0179 0.0181 57,723,336 +0.00(+0.00%)
Mar 09, 2017 0.0190 0.0192 0.0177 0.0181 33,929,976 -0.00(-5.19%)
Mar 08, 2017 0.0194 0.0198 0.0190 0.0190 35,543,328 -0.00(-2.36%)
Mar 07, 2017 0.0195 0.0202 0.0192 0.0195 44,380,648 -0.00(-1.00%)
Mar 06, 2017 0.0197 0.0201 0.0191 0.0197 36,727,776 -0.00(-1.97%)
Mar 03, 2017 0.0205 0.0211 0.0196 0.0201 42,205,188 -0.00(-3.17%)
Mar 02, 2017 0.0214 0.0216 0.0205 0.0208 55,377,500 -0.00(-2.78%)
Mar 01, 2017 0.0216 0.0218 0.0196 0.0214 77,729,248 +0.00(+0.62%)
Feb 28, 2017 0.0213 0.0219 0.0208 0.0212 54,983,644 -0.00(-2.13%)
Feb 27, 2017 0.0219 0.0227 0.0211 0.0217 79,196,952 -0.00(-1.20%)
Feb 24, 2017 0.0212 0.0221 0.0212 0.0219 25,960,474 +0.00(+1.52%)
Feb 23, 2017 0.0231 0.0239 0.0212 0.0216 64,487,908 -0.00(-14.36%)
Feb 22, 2017 0.0259 0.0259 0.0251 0.0252 24,650,404 -0.00(-1.29%)
Feb 21, 2017 0.0254 0.0259 0.0249 0.0256 69,841,368 +0.00(+0.00%)
Feb 17, 2017 0.0256 0.0256 0.0256 0 -0.00(-1.27%)
Feb 16, 2017 0.0260 0.0262 0.0250 0.0259 27,619,036 +0.00(+0.00%)
Feb 15, 2017 0.0262 0.0263 0.0257 0.0259 17,252,870 -0.00(-1.01%)
Feb 14, 2017 0.0261 0.0263 0.0256 0.0262 16,467,435 +0.00(+0.00%)
Feb 13, 2017 0.0264 0.0266 0.0260 0.0262 27,823,700 -0.00(-0.75%)
Feb 10, 2017 0.0264 0.0267 0.0257 0.0264 23,704,908 -0.00(-0.25%)
Feb 09, 2017 0.0252 0.0266 0.0247 0.0264 43,101,376 +0.00(+4.43%)
Feb 08, 2017 0.0260 0.0263 0.0243 0.0253 32,456,812 -0.00(-2.54%)
Feb 07, 2017 0.0260 0.0267 0.0256 0.0260 18,415,016 -0.00(-0.51%)
Feb 06, 2017 0.0272 0.0274 0.0249 0.0261 42,379,968 -0.00(-3.88%)
Feb 03, 2017 0.0274 0.0276 0.0270 0.0272 10,477,222 -0.00(-0.72%)
Feb 02, 2017 0.0266 0.0277 0.0265 0.0274 15,819,910 +0.00(+1.47%)
Feb 01, 2017 0.0271 0.0274 0.0266 0.0270 18,729,372 -0.00(-0.49%)
Jan 31, 2017 0.0269 0.0272 0.0266 0.0271 21,934,834 +0.00(+0.00%)
Jan 30, 2017 0.0277 0.0277 0.0259 0.0271 58,984,248 -0.00(-2.61%)
Jan 27, 2017 0.0279 0.0281 0.0273 0.0278 22,777,162 -0.00(-1.63%)
Jan 26, 2017 0.0283 0.0287 0.0281 0.0283 15,172,537 -0.00(-1.38%)
Jan 25, 2017 0.0289 0.0296 0.0284 0.0287 27,761,346 +0.00(+1.16%)
Jan 24, 2017 0.0275 0.0286 0.0272 0.0283 29,864,132 +0.00(+1.90%)
Jan 23, 2017 0.0276 0.0281 0.0269 0.0278 21,401,552 -0.00(-0.47%)
Jan 20, 2017 0.0276 0.0283 0.0274 0.0279 16,291,748 +0.00(+1.19%)
Jan 19, 2017 0.0285 0.0285 0.0276 0.0276 10,531,840 -0.00(-3.46%)
Jan 18, 2017 0.0290 0.0290 0.0277 0.0286 14,136,618 -0.00(-0.46%)
Jan 17, 2017 0.0283 0.0293 0.0279 0.0287 11,238,231 +0.00(+0.00%)
Jan 13, 2017 0.0287 0.0287 0.0287 0 -0.00(-0.91%)
Jan 12, 2017 0.0289 0.0297 0.0283 0.0290 12,498,538 +0.00(+0.46%)
Jan 11, 2017 0.0292 0.0295 0.0284 0.0289 14,612,552 +0.00(+0.23%)
Jan 10, 2017 0.0293 0.0299 0.0277 0.0288 52,454,228 -0.00(-2.24%)
Jan 09, 2017 0.0299 0.0300 0.0293 0.0295 13,172,006 -0.00(-1.32%)
Jan 06, 2017 0.0305 0.0307 0.0299 0.0299 19,298,006 -0.00(-1.95%)
Jan 05, 2017 0.0305 0.0313 0.0300 0.0305 18,858,636 -0.00(-1.49%)
Jan 04, 2017 0.0293 0.0310 0.0293 0.0309 29,230,566 +0.00(+6.35%)
Jan 03, 2017 0.0287 0.0294 0.0287 0.0291 18,629,088 +0.00(+3.76%)
Dec 30, 2016 0.0280 0.0280 0.0280 0 +0.00(+2.66%)
Dec 29, 2016 0.0268 0.0275 0.0264 0.0273 16,742,648 +0.00(+1.22%)
Dec 28, 2016 0.0285 0.0289 0.0266 0.0270 30,549,890 -0.00(-4.22%)
Dec 27, 2016 0.0287 0.0290 0.0280 0.0281 11,835,841 -0.00(-1.39%)
Dec 23, 2016 0.0285 0.0285 0.0285 0 +0.00(+5.35%)
Dec 22, 2016 0.0285 0.0287 0.0271 0.0271 14,691,444 -0.00(-4.42%)
Dec 21, 2016 0.0287 0.0293 0.0281 0.0283 17,157,138 -0.00(-1.38%)
Dec 20, 2016 0.0277 0.0293 0.0274 0.0287 31,101,682 +0.00(+3.56%)
Dec 19, 2016 0.0277 0.0281 0.0274 0.0277 20,110,902 +0.00(+0.72%)
Dec 16, 2016 0.0265 0.0277 0.0263 0.0276 42,318,520 +0.00(+3.72%)
Dec 15, 2016 0.0262 0.0270 0.0260 0.0266 13,462,391 +0.00(+1.51%)
Dec 14, 2016 0.0270 0.0270 0.0255 0.0262 24,651,162 -0.00(-2.93%)
Dec 13, 2016 0.0268 0.0273 0.0263 0.0270 12,083,290 +0.00(+0.25%)
Dec 12, 2016 0.0274 0.0280 0.0266 0.0269 28,064,322 -0.00(-1.45%)
Dec 09, 2016 0.0267 0.0274 0.0261 0.0273 46,134,184 +0.00(+3.24%)
Dec 08, 2016 0.0242 0.0266 0.0242 0.0264 34,159,220 +0.00(+9.26%)
Dec 07, 2016 0.0239 0.0244 0.0237 0.0242 22,993,966 +0.00(+1.10%)
Dec 06, 2016 0.0238 0.0241 0.0237 0.0239 14,162,562 +0.00(+1.11%)
Dec 05, 2016 0.0237 0.0241 0.0234 0.0237 18,136,618 +0.00(+0.84%)
Dec 02, 2016 0.0236 0.0241 0.0233 0.0235 11,600,529 +0.00(+0.00%)
Dec 01, 2016 0.0239 0.0244 0.0231 0.0235 21,163,812 -0.00(-1.11%)
Nov 30, 2016 0.0239 0.0241 0.0233 0.0237 33,858,216 +0.00(+0.00%)
Nov 29, 2016 0.0239 0.0243 0.0236 0.0237 24,587,744 -0.00(-0.83%)
Nov 28, 2016 0.0243 0.0245 0.0233 0.0239 24,485,640 +0.00(+0.28%)
Nov 25, 2016 0.0229 0.0240 0.0227 0.0239 20,032,920 +0.00(+4.32%)
Nov 23, 2016 0.0229 0.0229 0.0229 0 +0.00(+3.27%)
Nov 22, 2016 0.0222 0.0223 0.0210 0.0221 25,664,020 -0.00(-0.59%)
Nov 21, 2016 0.0225 0.0229 0.0217 0.0223 19,824,460 -0.00(-2.87%)
Nov 18, 2016 0.0225 0.0231 0.0225 0.0229 18,589,188 +0.00(+2.66%)
Nov 17, 2016 0.0219 0.0225 0.0216 0.0223 27,680,480 +0.00(+1.80%)
Nov 16, 2016 0.0217 0.0224 0.0216 0.0219 20,247,900 +0.00(+1.22%)
Nov 15, 2016 0.0216 0.0219 0.0213 0.0217 40,690,908 -0.00(-0.30%)
Nov 14, 2016 0.0218 0.0221 0.0210 0.0218 41,079,608 +0.00(+1.54%)
Nov 11, 2016 0.0214 0.0218 0.0208 0.0214 55,929,140 +0.00(+2.20%)
Nov 10, 2016 0.0194 0.0218 0.0194 0.0210 49,194,756 +0.00(+7.80%)
Nov 09, 2016 0.0183 0.0194 0.0178 0.0194 23,154,330 +0.00(+5.73%)
Nov 08, 2016 0.0183 0.0186 0.0182 0.0184 14,416,535 +0.00(+0.00%)
Nov 07, 2016 0.0188 0.0192 0.0178 0.0184 36,528,420 +0.00(+2.57%)
Nov 04, 2016 0.0181 0.0186 0.0176 0.0179 20,375,494 +0.00(+2.64%)
Nov 03, 2016 0.0183 0.0186 0.0173 0.0175 19,229,430 -0.00(-5.02%)
Nov 02, 2016 0.0170 0.0191 0.0169 0.0184 45,539,304 +0.00(+8.14%)
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.