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 (%)
Apr 30, 2019 0.0088 0.0088 0.0084 0.0086 41,826,504 -0.00(-2.26%)
Apr 29, 2019 0.0088 0.0088 0.0085 0.0088 12,840,506 +0.00(+0.00%)
Apr 26, 2019 0.0089 0.0089 0.0087 0.0088 14,761,993 -0.00(-0.75%)
Apr 25, 2019 0.0088 0.0090 0.0088 0.0088 13,563,738 -0.00(-0.74%)
Apr 24, 2019 0.0088 0.0090 0.0086 0.0089 30,575,834 +0.00(+0.75%)
Apr 23, 2019 0.0087 0.0090 0.0086 0.0088 31,399,806 +0.00(+2.29%)
Apr 22, 2019 0.0086 0.0088 0.0084 0.0086 10,443,693 -0.00(-0.76%)
Apr 18, 2019 0.0084 0.0087 0.0084 0.0087 17,189,452 +0.00(+3.94%)
Apr 17, 2019 0.0086 0.0086 0.0082 0.0084 38,640,920 -0.00(-3.05%)
Apr 16, 2019 0.0088 0.0090 0.0086 0.0086 34,560,056 -0.00(-2.96%)
Apr 15, 2019 0.0088 0.0090 0.0088 0.0089 14,096,262 -0.00(-0.74%)
Apr 12, 2019 0.0091 0.0091 0.0090 0.0090 21,452,680 +0.00(+0.00%)
Apr 11, 2019 0.0089 0.0092 0.0089 0.0090 13,077,639 +0.00(+0.74%)
Apr 10, 2019 0.0087 0.0091 0.0087 0.0089 12,190,402 +0.00(+4.65%)
Apr 09, 2019 0.0094 0.0095 0.0085 0.0085 39,240,048 -0.00(-9.16%)
Apr 08, 2019 0.0090 0.0094 0.0090 0.0094 14,375,571 +0.00(+2.90%)
Apr 05, 2019 0.0090 0.0092 0.0090 0.0091 46,834,812 +0.00(+1.47%)
Apr 04, 2019 0.0090 0.0091 0.0086 0.0090 19,047,370 -0.00(-0.73%)
Apr 03, 2019 0.0092 0.0094 0.0090 0.0090 16,447,864 -0.00(-1.44%)
Apr 02, 2019 0.0096 0.0096 0.0092 0.0092 23,996,506 -0.00(-4.79%)
Apr 01, 2019 0.0095 0.0097 0.0095 0.0096 30,052,262 +0.00(+1.39%)
Mar 29, 2019 0.0096 0.0097 0.0093 0.0095 28,188,882 -0.00(-1.37%)
Mar 28, 2019 0.0094 0.0097 0.0092 0.0096 10,685,377 +0.00(+1.39%)
Mar 27, 2019 0.0093 0.0097 0.0092 0.0095 18,706,918 +0.00(+1.41%)
Mar 26, 2019 0.0096 0.0096 0.0093 0.0094 9,908,134 -0.00(-2.07%)
Mar 25, 2019 0.0092 0.0097 0.0091 0.0096 23,177,846 +0.00(+3.57%)
Mar 22, 2019 0.0094 0.0097 0.0091 0.0092 25,002,840 -0.00(-2.78%)
Mar 21, 2019 0.0093 0.0098 0.0091 0.0095 32,170,828 +0.00(+1.41%)
Mar 20, 2019 0.0092 0.0098 0.0090 0.0094 54,330,048 +0.00(+2.90%)
Mar 19, 2019 0.0087 0.0092 0.0084 0.0091 119,621,752 +0.00(+3.76%)
Mar 18, 2019 0.0093 0.0094 0.0086 0.0088 49,292,616 -0.00(-5.67%)
Mar 15, 2019 0.0090 0.0094 0.0087 0.0093 80,455,136 +0.00(+3.68%)
Mar 14, 2019 0.0092 0.0094 0.0089 0.0090 13,463,453 -0.00(-2.16%)
Mar 13, 2019 0.0092 0.0098 0.0089 0.0092 32,384,444 -0.00(-0.71%)
Mar 12, 2019 0.0093 0.0096 0.0091 0.0092 24,948,678 +0.00(+0.00%)
Mar 11, 2019 0.0092 0.0092 0.0088 0.0092 16,164,003 +0.00(+1.45%)
Mar 08, 2019 0.0088 0.0092 0.0087 0.0091 28,295,084 +0.00(+4.55%)
Mar 07, 2019 0.0085 0.0088 0.0084 0.0087 26,811,602 +0.00(+3.13%)
Mar 06, 2019 0.0083 0.0086 0.0080 0.0084 33,442,058 +0.00(+2.40%)
Mar 05, 2019 0.0085 0.0088 0.0081 0.0082 54,624,532 -0.00(-3.10%)
Mar 04, 2019 0.0087 0.0088 0.0082 0.0085 31,453,360 -0.00(-2.27%)
Mar 01, 2019 0.0091 0.0091 0.0086 0.0087 40,462,728 -0.00(-3.65%)
Feb 28, 2019 0.0093 0.0096 0.0088 0.0090 50,895,800 -0.00(-2.14%)
Feb 27, 2019 0.0098 0.0098 0.0092 0.0092 37,428,252 -0.00(-6.04%)
Feb 26, 2019 0.0103 0.0103 0.0098 0.0098 25,340,410 -0.00(-4.49%)
Feb 25, 2019 0.0102 0.0105 0.0102 0.0103 19,907,146 +0.00(+1.30%)
Feb 22, 2019 0.0105 0.0107 0.0101 0.0102 15,292,999 -0.00(-2.53%)
Feb 21, 2019 0.0105 0.0107 0.0104 0.0104 7,770,755 -0.00(-0.63%)
Feb 20, 2019 0.0103 0.0107 0.0103 0.0105 8,672,709 +0.00(+1.27%)
Feb 19, 2019 0.0105 0.0109 0.0103 0.0103 35,233,372 -0.00(-1.26%)
Feb 15, 2019 0.0102 0.0105 0.0102 0.0105 22,666,410 +0.00(+3.25%)
Feb 14, 2019 0.0103 0.0103 0.0102 0.0102 17,752,928 -0.00(-1.28%)
Feb 13, 2019 0.0102 0.0105 0.0102 0.0103 15,210,011 +0.00(+0.65%)
Feb 12, 2019 0.0103 0.0105 0.0102 0.0102 47,945,524 -0.00(-0.64%)
Feb 11, 2019 0.0104 0.0105 0.0101 0.0103 7,581,717 +0.00(+0.65%)
Feb 08, 2019 0.0102 0.0103 0.0101 0.0102 12,258,674 +0.00(+0.00%)
Feb 07, 2019 0.0099 0.0103 0.0099 0.0102 17,293,682 +0.00(+2.65%)
Feb 06, 2019 0.0105 0.0106 0.0099 0.0100 14,857,422 -0.00(-6.21%)
Feb 05, 2019 0.0105 0.0109 0.0105 0.0106 20,423,436 +0.00(+0.62%)
Feb 04, 2019 0.0102 0.0107 0.0102 0.0105 13,209,480 +0.00(+2.56%)
Feb 01, 2019 0.0103 0.0104 0.0100 0.0103 8,647,827 -0.00(-0.64%)
Jan 31, 2019 0.0102 0.0105 0.0099 0.0103 15,288,448 +0.00(+1.95%)
Jan 30, 2019 0.0099 0.0102 0.0098 0.0102 17,642,478 +0.00(+4.05%)
Jan 29, 2019 0.0102 0.0102 0.0096 0.0098 23,194,686 -0.00(-3.90%)
Jan 28, 2019 0.0106 0.0108 0.0100 0.0102 18,494,972 -0.00(-4.94%)
Jan 25, 2019 0.0108 0.0109 0.0106 0.0107 16,977,050 -0.00(-1.22%)
Jan 24, 2019 0.0109 0.0109 0.0107 0.0108 25,060,038 +0.00(+0.00%)
Jan 23, 2019 0.0105 0.0109 0.0105 0.0108 18,638,798 +0.00(+2.50%)
Jan 22, 2019 0.0107 0.0108 0.0104 0.0105 31,268,722 -0.00(-2.44%)
Jan 18, 2019 0.0109 0.0109 0.0107 0.0108 26,671,720 -0.00(-0.61%)
Jan 17, 2019 0.0106 0.0110 0.0106 0.0109 38,836,328 +0.00(+1.23%)
Jan 16, 2019 0.0107 0.0109 0.0106 0.0107 33,435,534 +0.00(+1.24%)
Jan 15, 2019 0.0103 0.0109 0.0102 0.0106 43,523,756 +0.00(+4.55%)
Jan 14, 2019 0.0100 0.0105 0.0100 0.0102 27,524,972 +0.00(+0.00%)
Jan 11, 2019 0.0101 0.0104 0.0100 0.0102 51,659,388 +0.00(+0.65%)
Jan 10, 2019 0.0102 0.0103 0.0099 0.0101 22,507,412 -0.00(-1.29%)
Jan 09, 2019 0.0100 0.0102 0.0098 0.0102 31,619,490 +0.00(+1.31%)
Jan 08, 2019 0.0097 0.0102 0.0094 0.0101 36,366,388 +0.00(+5.52%)
Jan 07, 2019 0.0092 0.0098 0.0089 0.0096 34,826,164 +0.00(+4.32%)
Jan 04, 2019 0.0083 0.0092 0.0080 0.0092 42,966,048 +0.00(+13.93%)
Jan 03, 2019 0.0084 0.0084 0.0080 0.0080 28,639,934 -0.00(-3.94%)
Jan 02, 2019 0.0076 0.0085 0.0076 0.0084 30,174,090 +0.00(+7.63%)
Dec 31, 2018 0.0080 0.0082 0.0076 0.0078 38,126,296 -0.00(-3.28%)
Dec 28, 2018 0.0076 0.0082 0.0075 0.0080 77,572,528 +0.00(+5.17%)
Dec 27, 2018 0.0082 0.0082 0.0073 0.0076 60,035,796 -0.00(-6.45%)
Dec 26, 2018 0.0078 0.0083 0.0076 0.0082 67,824,456 +0.00(+3.33%)
Dec 24, 2018 0.0084 0.0086 0.0076 0.0079 56,286,736 -0.00(-7.69%)
Dec 21, 2018 0.0088 0.0089 0.0082 0.0086 85,279,712 -0.00(-1.52%)
Dec 20, 2018 0.0091 0.0093 0.0086 0.0087 48,081,008 -0.00(-3.65%)
Dec 19, 2018 0.0092 0.0095 0.0088 0.0090 64,290,980 -0.00(-2.14%)
Dec 18, 2018 0.0092 0.0096 0.0090 0.0092 26,062,426 +0.00(+0.00%)
Dec 17, 2018 0.0102 0.0102 0.0092 0.0092 48,101,188 -0.00(-10.26%)
Dec 14, 2018 0.0107 0.0109 0.0100 0.0103 32,634,168 -0.00(-6.02%)
Dec 13, 2018 0.0111 0.0113 0.0107 0.0109 32,639,326 -0.00(-1.77%)
Dec 12, 2018 0.0111 0.0115 0.0110 0.0111 29,734,568 +0.00(+1.20%)
Dec 11, 2018 0.0111 0.0114 0.0107 0.0110 45,237,088 -0.00(-0.60%)
Dec 10, 2018 0.0104 0.0111 0.0102 0.0111 44,418,276 +0.00(+5.00%)
Dec 07, 2018 0.0106 0.0109 0.0104 0.0105 29,493,642 -0.00(-1.23%)
Dec 06, 2018 0.0105 0.0109 0.0100 0.0107 39,107,900 +0.00(+1.25%)
Dec 04, 2018 0.0104 0.0111 0.0102 0.0105 56,286,736 +0.00(+1.27%)
Dec 03, 2018 0.0107 0.0107 0.0099 0.0104 31,754,972 -0.00(-0.63%)
Nov 30, 2018 0.0100 0.0108 0.0100 0.0105 46,470,692 +0.00(+5.30%)
Nov 29, 2018 0.0092 0.0109 0.0090 0.0100 124,923,624 +0.00(+15.27%)
Nov 28, 2018 0.0086 0.0088 0.0084 0.0086 31,110,026 +0.00(+2.34%)
Nov 27, 2018 0.0089 0.0092 0.0084 0.0084 36,250,476 -0.00(-7.25%)
Nov 26, 2018 0.0093 0.0095 0.0090 0.0091 19,413,614 -0.00(-2.13%)
Nov 23, 2018 0.0092 0.0095 0.0091 0.0093 12,364,876 +0.00(+0.00%)
Nov 21, 2018 0.0093 0.0093 0.0093 0 +0.00(+6.02%)
Nov 20, 2018 0.0090 0.0091 0.0084 0.0088 42,755,312 -0.00(-4.32%)
Nov 19, 2018 0.0095 0.0098 0.0090 0.0092 35,088,636 -0.00(-2.80%)
Nov 16, 2018 0.0108 0.0108 0.0087 0.0094 94,625,432 -0.00(-12.81%)
Nov 15, 2018 0.0107 0.0110 0.0106 0.0108 15,724,784 +0.00(+0.00%)
Nov 14, 2018 0.0114 0.0114 0.0106 0.0108 25,093,264 -0.00(-4.09%)
Nov 13, 2018 0.0113 0.0115 0.0108 0.0113 28,231,818 +0.00(+0.00%)
Nov 12, 2018 0.0107 0.0115 0.0105 0.0113 30,076,536 +0.00(+4.27%)
Nov 09, 2018 0.0111 0.0113 0.0106 0.0108 47,092,728 -0.00(-2.96%)
Nov 08, 2018 0.0105 0.0112 0.0104 0.0111 60,364,260 +0.00(+0.60%)
Nov 07, 2018 0.0111 0.0112 0.0109 0.0111 47,587,172 +0.00(+1.82%)
Nov 06, 2018 0.0107 0.0110 0.0106 0.0109 17,356,492 +0.00(+1.23%)
Nov 05, 2018 0.0107 0.0109 0.0104 0.0107 18,507,108 +0.00(+0.62%)
Nov 02, 2018 0.0109 0.0111 0.0102 0.0107 30,282,566 -0.00(-2.41%)
Nov 01, 2018 0.0102 0.0110 0.0098 0.0109 34,885,184 +0.00(+7.79%)
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%)
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.