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, 2018 0.0094 0.0102 0.0093 0.0100 45,275,016 +0.00(+6.29%)
Apr 27, 2018 0.0096 0.0096 0.0094 0.0094 19,218,202 -0.00(-0.69%)
Apr 26, 2018 0.0090 0.0096 0.0087 0.0095 63,191,040 +0.00(+4.35%)
Apr 25, 2018 0.0093 0.0094 0.0090 0.0091 35,794,572 -0.00(-2.82%)
Apr 24, 2018 0.0098 0.0099 0.0091 0.0094 49,498,492 -0.00(-4.05%)
Apr 23, 2018 0.0101 0.0101 0.0098 0.0098 44,933,200 -0.00(-3.27%)
Apr 20, 2018 0.0105 0.0109 0.0100 0.0101 66,918,252 -0.00(-4.38%)
Apr 19, 2018 0.0102 0.0106 0.0100 0.0105 34,059,392 +0.00(+3.23%)
Apr 18, 2018 0.0115 0.0115 0.0100 0.0102 71,595,816 -0.00(-10.41%)
Apr 17, 2018 0.0115 0.0117 0.0112 0.0114 34,351,748 -0.00(-0.57%)
Apr 16, 2018 0.0114 0.0117 0.0113 0.0115 59,191,192 +0.00(+0.00%)
Apr 13, 2018 0.0117 0.0119 0.0111 0.0115 74,947,832 +0.00(+0.00%)
Apr 12, 2018 0.0107 0.0119 0.0107 0.0115 255,948,528 +0.00(+7.41%)
Apr 11, 2018 0.0096 0.0112 0.0094 0.0107 197,369,664 +0.00(+10.96%)
Apr 10, 2018 0.0095 0.0098 0.0093 0.0096 29,104,794 +0.00(+2.10%)
Apr 09, 2018 0.0090 0.0096 0.0086 0.0094 51,594,000 +0.00(+5.15%)
Apr 06, 2018 0.0082 0.0097 0.0082 0.0090 210,294,528 +0.00(+7.09%)
Apr 05, 2018 0.0086 0.0088 0.0079 0.0084 115,583,672 -0.00(-3.79%)
Apr 04, 2018 0.0089 0.0090 0.0082 0.0087 65,961,832 -0.00(-2.94%)
Apr 03, 2018 0.0094 0.0094 0.0083 0.0090 96,461,504 -0.00(-4.90%)
Apr 02, 2018 0.0100 0.0101 0.0092 0.0094 99,442,576 -0.00(-5.30%)
Mar 29, 2018 0.0100 0.0100 0.0100 0 -0.00(-3.21%)
Mar 28, 2018 0.0103 0.0105 0.0100 0.0103 72,900,120 +0.00(+1.30%)
Mar 27, 2018 0.0105 0.0111 0.0100 0.0102 218,352,016 -0.00(-3.15%)
Mar 26, 2018 0.0103 0.0106 0.0099 0.0105 55,575,640 +0.00(+2.58%)
Mar 23, 2018 0.0102 0.0108 0.0098 0.0102 95,199,072 +0.00(+0.00%)
Mar 22, 2018 0.0101 0.0103 0.0099 0.0102 72,677,856 -0.00(-0.64%)
Mar 21, 2018 0.0106 0.0107 0.0096 0.0103 86,318,968 -0.00(-4.88%)
Mar 20, 2018 0.0101 0.0111 0.0101 0.0108 120,878,264 +0.00(+7.19%)
Mar 19, 2018 0.0098 0.0101 0.0093 0.0101 94,821,304 +0.00(+2.68%)
Mar 16, 2018 0.0095 0.0100 0.0090 0.0098 102,571,120 +0.00(+4.20%)
Mar 15, 2018 0.0101 0.0104 0.0089 0.0094 71,266,136 -0.00(-6.54%)
Mar 14, 2018 0.0104 0.0105 0.0097 0.0101 36,969,308 -0.00(-2.55%)
Mar 13, 2018 0.0105 0.0110 0.0102 0.0103 87,549,384 -0.00(-1.26%)
Mar 12, 2018 0.0105 0.0107 0.0096 0.0105 139,876,320 -0.00(-1.85%)
Mar 09, 2018 0.0094 0.0107 0.0092 0.0107 102,366,912 +0.00(+14.08%)
Mar 08, 2018 0.0090 0.0103 0.0088 0.0094 165,392,128 +0.00(+4.41%)
Mar 07, 2018 0.0095 0.0090 72,183,720 +0.00(+2.26%)
Mar 06, 2018 0.0090 0.0091 0.0086 0.0088 30,192,296 -0.00(-2.92%)
Mar 05, 2018 0.0081 0.0091 0.0079 0.0090 80,513,240 +0.00(+10.48%)
Mar 02, 2018 0.0082 0.0084 0.0079 0.0082 48,320,568 -0.00(-0.80%)
Mar 01, 2018 0.0087 0.0090 0.0081 0.0082 80,025,168 -0.00(-6.02%)
Feb 28, 2018 0.0078 0.0090 0.0076 0.0088 201,779,600 +0.00(+13.68%)
Feb 27, 2018 0.0076 0.0080 0.0076 0.0077 67,983,448 -0.00(-3.31%)
Feb 26, 2018 0.0080 0.0080 0.0071 0.0080 172,766,592 -0.00(-0.82%)
Feb 23, 2018 0.0086 0.0086 0.0075 0.0080 121,209,008 -0.00(-3.17%)
Feb 22, 2018 0.0113 0.0113 0.0074 0.0083 388,318,400 -0.00(-21.25%)
Feb 21, 2018 0.0102 0.0115 0.0102 0.0105 199,898,928 +0.00(+3.90%)
Feb 20, 2018 0.0097 0.0105 0.0093 0.0102 233,569,616 +0.00(+10.79%)
Feb 16, 2018 0.0092 0.0092 0.0092 0 +0.00(+17.80%)
Feb 15, 2018 0.0078 0.0079 0.0074 0.0078 55,141,732 +0.00(+0.00%)
Feb 14, 2018 0.0066 0.0078 0.0065 0.0078 116,550,864 +0.00(+16.83%)
Feb 13, 2018 0.0068 0.0074 0.0065 0.0067 158,329,280 -0.00(-0.98%)
Feb 12, 2018 0.0063 0.0068 0.0063 0.0067 29,301,114 +0.00(+6.46%)
Feb 09, 2018 0.0067 0.0069 0.0063 0.0063 37,099,328 -0.00(-5.14%)
Feb 08, 2018 0.0066 0.0069 0.0066 0.0067 87,656,952 +0.00(+3.06%)
Feb 07, 2018 0.0063 0.0068 0.0063 0.0065 78,617,248 +0.00(+2.70%)
Feb 06, 2018 0.0057 0.0064 0.0057 0.0063 49,055,332 +0.00(+8.00%)
Feb 05, 2018 0.0056 0.0060 0.0054 0.0058 31,977,388 +0.00(+2.48%)
Feb 02, 2018 0.0061 0.0062 0.0057 0.0057 67,328,192 -0.00(-7.80%)
Feb 01, 2018 0.0064 0.0067 0.0061 0.0062 72,338,768 -0.00(-4.59%)
Jan 31, 2018 0.0061 0.0066 0.0060 0.0065 91,336,528 +0.00(+5.76%)
Jan 30, 2018 0.0061 0.0062 0.0060 0.0061 22,781,866 -0.00(-1.09%)
Jan 29, 2018 0.0060 0.0063 0.0059 0.0062 41,093,108 +0.00(+1.41%)
Jan 26, 2018 0.0063 0.0064 0.0060 0.0061 39,806,860 +0.00(+0.41%)
Jan 25, 2018 0.0064 0.0065 0.0060 0.0061 47,523,604 -0.00(-3.79%)
Jan 24, 2018 0.0062 0.0067 0.0061 0.0063 79,341,080 +0.00(+1.72%)
Jan 23, 2018 0.0063 0.0064 0.0061 0.0062 51,454,420 -0.00(-1.40%)
Jan 22, 2018 0.0066 0.0067 0.0062 0.0063 56,303,272 -0.00(-4.67%)
Jan 19, 2018 0.0066 0.0073 0.0062 0.0066 213,807,216 -0.00(-4.76%)
Jan 18, 2018 0.0057 0.0071 0.0057 0.0069 311,797,856 +0.00(+19.45%)
Jan 17, 2018 0.0057 0.0060 0.0056 0.0058 85,953,488 +0.00(+2.21%)
Jan 16, 2018 0.0056 0.0058 0.0056 0.0057 308,432,960 +0.00(+2.69%)
Jan 12, 2018 0.0055 0.0055 0.0055 0 +0.00(+3.38%)
Jan 11, 2018 0.0050 0.0057 0.0050 0.0053 137,937,856 +0.00(+6.89%)
Jan 10, 2018 0.0050 0.0050 0.0049 0.0050 33,859,732 -0.00(-0.29%)
Jan 09, 2018 0.0052 0.0052 0.0050 0.0050 22,730,890 -0.00(-3.34%)
Jan 08, 2018 0.0053 0.0053 0.0050 0.0052 26,748,184 -0.00(-2.31%)
Jan 05, 2018 0.0055 0.0056 0.0052 0.0053 43,690,188 -0.00(-2.57%)
Jan 04, 2018 0.0053 0.0056 0.0052 0.0054 74,569,152 +0.00(+4.07%)
Jan 03, 2018 0.0056 0.0057 0.0052 0.0052 67,387,208 -0.00(-6.62%)
Jan 02, 2018 0.0051 0.0059 0.0051 0.0056 82,309,104 +0.00(+11.44%)
Dec 29, 2017 0.0050 0.0050 0.0050 0 +0.00(+5.07%)
Dec 28, 2017 0.0047 0.0049 0.0047 0.0048 126,783,672 +0.00(+2.12%)
Dec 27, 2017 0.0049 0.0051 0.0044 0.0047 265,961,952 -0.00(-2.55%)
Dec 26, 2017 0.0049 0.0052 0.0047 0.0048 25,153,192 -0.00(-2.08%)
Dec 22, 2017 0.0047 0.0052 0.0047 0.0049 106,428,504 +0.00(+3.47%)
Dec 21, 2017 0.0048 0.0049 0.0047 0.0047 104,028,200 -0.00(-0.36%)
Dec 20, 2017 0.0048 0.0050 0.0047 0.0048 92,658,888 +0.00(+0.35%)
Dec 19, 2017 0.0048 0.0051 0.0047 0.0047 44,609,436 -0.00(-0.25%)
Dec 18, 2017 0.0048 0.0049 0.0047 0.0048 73,620,016 +0.00(+0.33%)
Dec 15, 2017 0.0049 0.0049 0.0047 0.0047 144,820,464 -0.00(-3.42%)
Dec 14, 2017 0.0050 0.0053 0.0049 0.0049 101,514,872 -0.00(-1.48%)
Dec 13, 2017 0.0047 0.0051 0.0047 0.0050 81,857,296 +0.00(+5.03%)
Dec 12, 2017 0.0048 0.0049 0.0048 0.0047 24,467,888 -0.00(-1.50%)
Dec 11, 2017 0.0049 0.0050 0.0048 0.0048 18,587,670 -0.00(-0.53%)
Dec 08, 2017 0.0049 0.0051 0.0048 0.0048 33,215,696 +0.00(+0.00%)
Dec 07, 2017 0.0048 0.0051 0.0048 22,837,850 +0.00(+0.00%)
Dec 06, 2017 0.0050 0.0050 0.0048 0.0048 39,927,168 -0.00(-3.95%)
Dec 05, 2017 0.0053 0.0053 0.0050 0.0050 30,510,140 -0.00(-4.63%)
Dec 04, 2017 0.0053 0.0055 0.0050 0.0053 54,005,680 +0.00(+0.58%)
Dec 01, 2017 0.0045 0.0053 0.0045 0.0052 154,171,952 +0.00(+14.88%)
Nov 30, 2017 0.0045 0.0047 0.0040 0.0045 174,288,768 -0.00(-0.03%)
Nov 29, 2017 0.0048 0.0049 0.0044 0.0045 133,394,248 -0.00(-8.01%)
Nov 28, 2017 0.0053 0.0056 0.0048 0.0049 132,546,608 -0.00(-12.17%)
Nov 27, 2017 0.0058 0.0060 0.0055 0.0056 33,598,172 -0.00(-3.76%)
Nov 24, 2017 0.0058 0.0059 0.0058 0.0058 13,153,193 +0.00(+1.50%)
Nov 22, 2017 0.0058 0.0060 0.0057 0.0058 37,836,064 -0.00(-0.42%)
Nov 21, 2017 0.0060 0.0061 0.0057 0.0058 34,550,496 -0.00(-3.13%)
Nov 20, 2017 0.0059 0.0062 0.0058 0.0060 34,334,908 +0.00(+0.62%)
Nov 17, 2017 0.0059 0.0063 0.0058 0.0059 54,856,200 +0.00(+0.18%)
Nov 16, 2017 0.0059 0.0060 0.0057 0.0059 26,758,956 +0.00(+1.02%)
Nov 15, 2017 0.0058 0.0059 0.0055 0.0059 54,383,000 -0.00(-1.11%)
Nov 14, 2017 0.0061 0.0063 0.0055 0.0059 85,411,704 -0.00(-3.03%)
Nov 13, 2017 0.0063 0.0066 0.0059 0.0061 79,086,808 -0.00(-3.61%)
Nov 10, 2017 0.0062 0.0066 0.0062 0.0063 45,389,108 +0.00(+1.37%)
Nov 09, 2017 0.0055 0.0066 0.0055 0.0063 137,810,400 +0.00(+9.71%)
Nov 08, 2017 0.0063 0.0066 0.0057 0.0057 83,871,328 -0.00(-10.56%)
Nov 07, 2017 0.0065 0.0067 0.0061 0.0064 44,784,668 -0.00(-1.20%)
Nov 06, 2017 0.0062 0.0065 0.0062 0.0065 17,971,398 +0.00(+2.92%)
Nov 03, 2017 0.0063 0.0063 0.0062 0.0063 14,323,684 -0.00(-1.15%)
Nov 02, 2017 0.0062 0.0066 0.0061 0.0063 20,954,596 +0.00(+1.38%)
Nov 01, 2017 0.0065 0.0065 0.0061 0.0063 45,844,864 -0.00(-2.73%)
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%)
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.