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 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%)
Nov 01, 2016 0.0173 0.0176 0.0165 0.0170 24,172,952 -0.00(-1.53%)
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%)
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.