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, 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%)
Sep 03, 2019 0.0071 0.0073 0.0070 0.0070 25,021,804 -0.00(-1.85%)
Aug 30, 2019 0.0070 0.0073 0.0070 0.0071 22,893,984 +0.00(+0.93%)
Aug 29, 2019 0.0067 0.0071 0.0067 0.0071 17,857,762 +0.00(+5.94%)
Aug 28, 2019 0.0061 0.0067 0.0061 0.0067 58,221,876 +0.00(+2.02%)
Aug 27, 2019 0.0067 0.0067 0.0064 0.0065 17,874,906 -0.00(-1.98%)
Aug 26, 2019 0.0066 0.0068 0.0066 0.0067 19,659,848 +0.00(+1.28%)
Aug 23, 2019 0.0065 0.0067 0.0065 0.0066 29,827,418 -0.00(-0.18%)
Aug 22, 2019 0.0068 0.0068 0.0065 0.0066 19,437,432 +0.00(+0.91%)
Aug 21, 2019 0.0066 0.0068 0.0065 0.0065 47,062,688 -0.00(-1.98%)
Aug 20, 2019 0.0066 0.0071 0.0064 0.0067 21,698,612 +0.00(+0.00%)
Aug 19, 2019 0.0067 0.0068 0.0064 0.0067 24,737,336 +0.00(+2.75%)
Aug 16, 2019 0.0066 0.0068 0.0064 0.0065 25,366,960 -0.00(-1.70%)
Aug 15, 2019 0.0067 0.0069 0.0064 0.0066 26,882,604 +0.00(+0.00%)
Aug 14, 2019 0.0068 0.0069 0.0065 0.0066 34,807,200 -0.00(-4.76%)
Aug 13, 2019 0.0069 0.0071 0.0066 0.0069 31,669,708 -0.00(-1.87%)
Aug 12, 2019 0.0071 0.0076 0.0070 0.0071 9,231,328 -0.00(-0.93%)
Aug 09, 2019 0.0070 0.0073 0.0070 0.0071 11,773,182 +0.00(+1.89%)
Aug 08, 2019 0.0074 0.0075 0.0070 0.0070 112,241,664 +0.00(+4.95%)
Aug 07, 2019 0.0069 0.0069 0.0067 0.0067 19,132,180 -0.00(-2.88%)
Aug 06, 2019 0.0071 0.0072 0.0066 0.0069 31,557,438 +0.00(+0.97%)
Aug 05, 2019 0.0073 0.0074 0.0067 0.0068 59,307,252 -0.00(-6.36%)
Aug 02, 2019 0.0075 0.0077 0.0073 0.0073 18,797,646 -0.00(-4.35%)
Aug 01, 2019 0.0076 0.0079 0.0076 0.0076 31,223,814 -0.00(-1.71%)
Jul 31, 2019 0.0076 0.0082 0.0076 0.0077 45,386,376 +0.00(+0.86%)
Jul 30, 2019 0.0076 0.0079 0.0076 0.0076 25,081,126 +0.00(+0.87%)
Jul 29, 2019 0.0077 0.0079 0.0075 0.0076 10,101,421 -0.00(-1.71%)
Jul 26, 2019 0.0075 0.0079 0.0075 0.0077 17,963,206 +0.00(+3.54%)
Jul 25, 2019 0.0078 0.0080 0.0074 0.0074 12,533,736 -0.00(-5.83%)
Jul 24, 2019 0.0077 0.0080 0.0075 0.0079 13,039,558 +0.00(+2.56%)
Jul 23, 2019 0.0076 0.0078 0.0075 0.0077 7,830,531 +0.00(+2.63%)
Jul 22, 2019 0.0077 0.0078 0.0074 0.0075 17,343,294 -0.00(-2.56%)
Jul 19, 2019 0.0077 0.0079 0.0077 0.0077 12,637,965 -0.00(-0.85%)
Jul 18, 2019 0.0078 0.0080 0.0077 0.0078 7,275,402 +0.00(+0.00%)
Jul 17, 2019 0.0078 0.0080 0.0078 0.0078 12,761,765 -0.00(-1.67%)
Jul 16, 2019 0.0078 0.0082 0.0078 0.0079 9,676,312 +0.00(+0.84%)
Jul 15, 2019 0.0081 0.0083 0.0078 0.0078 24,171,738 -0.00(-3.25%)
Jul 12, 2019 0.0082 0.0084 0.0081 0.0081 17,508,056 -0.00(-0.81%)
Jul 11, 2019 0.0082 0.0086 0.0081 0.0082 20,463,186 -0.00(-1.59%)
Jul 10, 2019 0.0084 0.0086 0.0082 0.0083 23,364,760 -0.00(-0.79%)
Jul 09, 2019 0.0082 0.0086 0.0082 0.0084 41,951,672 +0.00(+0.79%)
Jul 08, 2019 0.0082 0.0084 0.0082 0.0083 15,917,160 +0.00(+1.61%)
Jul 05, 2019 0.0079 0.0082 0.0078 0.0082 11,484,921 +0.00(+3.33%)
Jul 03, 2019 0.0080 0.0080 0.0078 0.0079 6,538,971 +0.00(+0.00%)
Jul 02, 2019 0.0080 0.0082 0.0078 0.0079 16,277,031 -0.00(-1.64%)
Jul 01, 2019 0.0082 0.0084 0.0080 0.0080 21,955,468 -0.00(-1.61%)
Jun 28, 2019 0.0079 0.0082 0.0078 0.0082 419,343,744 +0.00(+4.20%)
Jun 27, 2019 0.0079 0.0082 0.0076 0.0078 55,629,956 -0.00(-1.65%)
Jun 26, 2019 0.0079 0.0081 0.0078 0.0080 37,033,788 +0.00(+0.83%)
Jun 25, 2019 0.0082 0.0082 0.0078 0.0079 26,697,814 -0.00(-2.44%)
Jun 24, 2019 0.0081 0.0082 0.0080 0.0081 24,676,044 +0.00(+0.82%)
Jun 21, 2019 0.0080 0.0082 0.0080 0.0080 45,378,336 -0.00(-0.81%)
Jun 20, 2019 0.0081 0.0082 0.0080 0.0081 30,518,940 +0.00(+0.82%)
Jun 19, 2019 0.0080 0.0081 0.0079 0.0080 68,484,872 +0.00(+0.00%)
Jun 18, 2019 0.0079 0.0082 0.0079 0.0080 21,138,172 +0.00(+1.67%)
Jun 17, 2019 0.0080 0.0082 0.0078 0.0079 27,666,068 -0.00(-2.44%)
Jun 14, 2019 0.0078 0.0082 0.0078 0.0081 53,373,780 +0.00(+3.36%)
Jun 13, 2019 0.0075 0.0080 0.0074 0.0078 38,561,572 +0.00(+4.39%)
Jun 12, 2019 0.0076 0.0080 0.0073 0.0075 117,523,664 -0.00(-3.39%)
Jun 11, 2019 0.0081 0.0083 0.0076 0.0078 45,239,364 -0.00(-5.60%)
Jun 10, 2019 0.0081 0.0083 0.0081 0.0082 44,080,856 -0.00(-0.79%)
Jun 07, 2019 0.0082 0.0084 0.0082 0.0083 17,265,310 +0.00(+0.80%)
Jun 06, 2019 0.0080 0.0084 0.0080 0.0082 20,380,046 +0.00(+3.31%)
Jun 05, 2019 0.0078 0.0080 0.0078 0.0080 32,474,866 +0.00(+2.54%)
Jun 04, 2019 0.0076 0.0078 0.0076 0.0078 29,792,826 +0.00(+2.61%)
Jun 03, 2019 0.0074 0.0077 0.0074 0.0076 23,484,768 +0.00(+1.77%)
May 31, 2019 0.0079 0.0080 0.0074 0.0074 73,658,248 -0.00(-8.87%)
May 30, 2019 0.0080 0.0083 0.0079 0.0082 27,967,376 +0.00(+3.33%)
May 29, 2019 0.0080 0.0081 0.0079 0.0079 26,915,376 +0.00(+0.00%)
May 28, 2019 0.0085 0.0086 0.0078 0.0079 54,131,148 -0.00(-6.98%)
May 24, 2019 0.0085 0.0086 0.0084 0.0085 14,428,217 +0.00(+0.00%)
May 23, 2019 0.0081 0.0085 0.0081 0.0085 31,802,612 +0.00(+4.88%)
May 22, 2019 0.0080 0.0083 0.0079 0.0081 28,161,876 +0.00(+0.00%)
May 21, 2019 0.0076 0.0081 0.0076 0.0081 21,395,332 +0.00(+6.03%)
May 20, 2019 0.0078 0.0081 0.0074 0.0076 91,483,392 -0.00(-2.52%)
May 17, 2019 0.0084 0.0086 0.0078 0.0078 51,067,696 -0.00(-6.30%)
May 16, 2019 0.0088 0.0090 0.0081 0.0084 31,921,406 -0.00(-5.93%)
May 15, 2019 0.0087 0.0090 0.0087 0.0089 92,268,368 +0.00(+1.50%)
May 14, 2019 0.0085 0.0088 0.0085 0.0088 11,181,640 +0.00(+2.31%)
May 13, 2019 0.0085 0.0088 0.0085 0.0086 15,915,036 -0.00(-0.76%)
May 10, 2019 0.0084 0.0088 0.0084 0.0086 23,030,528 +0.00(+3.15%)
May 09, 2019 0.0086 0.0086 0.0083 0.0084 7,289,359 -0.00(-2.31%)
May 08, 2019 0.0086 0.0088 0.0085 0.0086 10,723,457 +0.00(+0.78%)
May 07, 2019 0.0082 0.0088 0.0082 0.0085 18,618,164 -0.00(-3.01%)
May 06, 2019 0.0085 0.0089 0.0084 0.0088 29,286,550 +0.00(+1.53%)
May 03, 2019 0.0081 0.0086 0.0081 0.0086 17,781,146 +0.00(+5.65%)
May 02, 2019 0.0082 0.0084 0.0081 0.0082 28,520,230 -0.00(-1.59%)
May 01, 2019 0.0085 0.0085 0.0083 0.0083 28,198,744 -0.00(-3.08%)
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%)
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.