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 29, 2016 0.0173 0.0174 0.0165 0.0166 13,141,511 -0.00(-3.82%)
Apr 28, 2016 0.0173 0.0180 0.0171 0.0173 21,115,414 -0.00(-0.38%)
Apr 27, 2016 0.0176 0.0180 0.0171 0.0173 24,367,756 -0.00(-0.75%)
Apr 26, 2016 0.0163 0.0175 0.0161 0.0175 16,605,345 +0.00(+6.43%)
Apr 25, 2016 0.0171 0.0173 0.0163 0.0164 16,788,922 -0.00(-3.86%)
Apr 22, 2016 0.0172 0.0174 0.0167 0.0171 19,511,016 +0.00(+0.39%)
Apr 21, 2016 0.0161 0.0177 0.0161 0.0170 34,454,612 +0.00(+4.45%)
Apr 20, 2016 0.0158 0.0167 0.0156 0.0163 18,317,312 +0.00(+1.65%)
Apr 19, 2016 0.0165 0.0165 0.0159 0.0160 11,458,523 -0.00(-1.62%)
Apr 18, 2016 0.0158 0.0165 0.0157 0.0163 20,605,344 +0.00(+0.82%)
Apr 15, 2016 0.0160 0.0165 0.0158 0.0161 19,994,080 +0.00(+0.00%)
Apr 14, 2016 0.0158 0.0161 0.0156 0.0161 25,486,208 +0.00(+1.24%)
Apr 13, 2016 0.0151 0.0163 0.0148 0.0160 64,980,228 +0.00(+5.68%)
Apr 12, 2016 0.0146 0.0154 0.0146 0.0151 25,660,834 +0.00(+4.09%)
Apr 11, 2016 0.0148 0.0156 0.0144 0.0145 31,225,028 -0.00(-0.90%)
Apr 08, 2016 0.0148 0.0151 0.0144 0.0146 18,438,382 -0.00(-0.89%)
Apr 07, 2016 0.0150 0.0152 0.0144 0.0148 25,490,760 -0.00(-1.32%)
Apr 06, 2016 0.0144 0.0152 0.0141 0.0150 29,620,174 +0.00(+4.61%)
Apr 05, 2016 0.0144 0.0146 0.0142 0.0143 13,490,003 -0.00(-2.69%)
Apr 04, 2016 0.0147 0.0152 0.0144 0.0147 37,100,848 +0.00(+0.90%)
Apr 01, 2016 0.0150 0.0153 0.0139 0.0146 37,407,920 -0.00(-4.74%)
Mar 31, 2016 0.0156 0.0158 0.0151 0.0153 16,145,948 -0.00(-1.70%)
Mar 30, 2016 0.0159 0.0161 0.0152 0.0156 25,398,062 -0.00(-2.07%)
Mar 29, 2016 0.0154 0.0163 0.0151 0.0159 23,070,886 +0.00(+1.69%)
Mar 28, 2016 0.0162 0.0162 0.0149 0.0156 19,376,140 +0.00(+1.28%)
Mar 24, 2016 0.0151 0.0154 0.0154 0.0154 13,032,427 +0.00(+1.30%)
Mar 23, 2016 0.0165 0.0166 0.0152 0.0152 38,049,680 -0.00(-8.33%)
Mar 22, 2016 0.0169 0.0175 0.0165 0.0166 25,496,676 -0.00(-4.91%)
Mar 21, 2016 0.0180 0.0181 0.0171 0.0175 30,672,174 +0.00(+1.53%)
Mar 18, 2016 0.0179 0.0188 0.0171 0.0172 54,199,420 -0.00(-2.97%)
Mar 17, 2016 0.0179 0.0179 0.0171 0.0177 27,756,036 -0.00(-0.37%)
Mar 16, 2016 0.0167 0.0182 0.0167 0.0178 42,953,452 +0.00(+6.30%)
Mar 15, 2016 0.0184 0.0185 0.0167 0.0167 43,297,244 -0.00(-9.61%)
Mar 14, 2016 0.0163 0.0186 0.0161 0.0185 66,801,128 +0.00(+12.40%)
Mar 11, 2016 0.0161 0.0173 0.0158 0.0165 56,345,904 +0.00(+7.30%)
Mar 10, 2016 0.0156 0.0162 0.0146 0.0154 30,394,078 +0.00(+1.75%)
Mar 09, 2016 0.0148 0.0151 0.0144 0.0151 30,417,746 +0.00(+6.51%)
Mar 08, 2016 0.0158 0.0158 0.0138 0.0142 42,710,556 -0.00(-8.12%)
Mar 07, 2016 0.0144 0.0159 0.0142 0.0154 42,069,100 +0.00(+7.34%)
Mar 04, 2016 0.0137 0.0154 0.0134 0.0144 95,986,784 +0.00(+7.92%)
Mar 03, 2016 0.0126 0.0139 0.0123 0.0133 80,142,448 +0.00(+5.21%)
Mar 02, 2016 0.0112 0.0127 0.0112 0.0127 34,001,892 +0.00(+9.09%)
Mar 01, 2016 0.0120 0.0121 0.0115 0.0116 26,587,062 -0.00(-1.12%)
Feb 29, 2016 0.0124 0.0128 0.0113 0.0117 53,655,976 -0.00(-6.32%)
Feb 26, 2016 0.0119 0.0125 0.0117 0.0125 43,653,168 +0.00(+6.15%)
Feb 25, 2016 0.0120 0.0123 0.0115 0.0118 19,909,726 -0.00(-1.11%)
Feb 24, 2016 0.0119 0.0123 0.0113 0.0119 32,534,642 +0.00(+0.56%)
Feb 23, 2016 0.0124 0.0128 0.0115 0.0119 58,814,024 +0.00(+5.88%)
Feb 22, 2016 0.0107 0.0115 0.0105 0.0112 66,753,944 +0.00(+5.59%)
Feb 19, 2016 0.0113 0.0113 0.0103 0.0106 56,530,692 -0.00(-5.29%)
Feb 18, 2016 0.0108 0.0115 0.0105 0.0112 77,179,280 +0.00(+4.94%)
Feb 17, 2016 0.0100 0.0107 0.0100 0.0107 39,631,476 +0.00(+6.58%)
Feb 16, 2016 0.0105 0.0105 0.0099 0.0100 28,536,160 +0.00(+0.00%)
Feb 12, 2016 0.0098 0.0100 0.0100 0.0100 45,074,904 +0.00(+7.04%)
Feb 11, 2016 0.0097 0.0100 0.0094 0.0094 25,984,900 -0.00(-4.70%)
Feb 10, 2016 0.0101 0.0103 0.0095 0.0098 48,935,776 +0.00(+0.00%)
Feb 09, 2016 0.0105 0.0109 0.0095 0.0098 61,828,020 -0.00(-7.45%)
Feb 08, 2016 0.0119 0.0119 0.0100 0.0106 84,637,800 -0.00(-10.56%)
Feb 05, 2016 0.0125 0.0126 0.0119 0.0119 35,291,328 -0.00(-3.23%)
Feb 04, 2016 0.0119 0.0127 0.0119 0.0123 28,995,558 +0.00(+2.20%)
Feb 03, 2016 0.0119 0.0121 0.0115 0.0120 36,290,532 +0.00(+1.68%)
Feb 02, 2016 0.0127 0.0128 0.0116 0.0118 41,650,516 -0.00(-5.29%)
Feb 01, 2016 0.0119 0.0125 0.0111 0.0125 67,865,112 +0.00(+5.00%)
Jan 29, 2016 0.0117 0.0124 0.0114 0.0119 90,991,376 +0.00(+2.86%)
Jan 28, 2016 0.0114 0.0121 0.0111 0.0115 89,010,720 +0.00(+2.34%)
Jan 27, 2016 0.0112 0.0117 0.0107 0.0113 147,777,712 +0.00(+1.79%)
Jan 26, 2016 0.0128 0.0134 0.0102 0.0111 327,006,976 -0.00(-9.68%)
Jan 25, 2016 0.0164 0.0172 0.0122 0.0123 237,802,352 -0.01(-32.36%)
Jan 22, 2016 0.0177 0.0183 0.0172 0.0181 31,814,900 +0.00(+4.17%)
Jan 21, 2016 0.0174 0.0181 0.0168 0.0174 58,772,300 +0.00(+0.38%)
Jan 20, 2016 0.0181 0.0181 0.0163 0.0173 62,446,868 -0.00(-3.66%)
Jan 19, 2016 0.0186 0.0194 0.0178 0.0180 45,768,700 -0.00(-2.15%)
Jan 15, 2016 0.0191 0.0184 0.0184 0.0184 78,467,656 -0.00(-7.92%)
Jan 14, 2016 0.0188 0.0200 0.0179 0.0200 25,676,158 +0.00(+6.32%)
Jan 13, 2016 0.0213 0.0214 0.0179 0.0188 41,346,932 -0.00(-11.76%)
Jan 12, 2016 0.0207 0.0214 0.0202 0.0213 30,394,230 +0.00(+3.86%)
Jan 11, 2016 0.0216 0.0219 0.0194 0.0205 43,620,700 -0.00(-5.18%)
Jan 08, 2016 0.0218 0.0228 0.0210 0.0216 21,158,046 -0.00(-0.61%)
Jan 07, 2016 0.0237 0.0237 0.0215 0.0218 32,709,116 -0.00(-9.34%)
Jan 06, 2016 0.0236 0.0249 0.0234 0.0240 23,318,790 +0.00(+0.83%)
Jan 05, 2016 0.0238 0.0243 0.0231 0.0238 27,119,282 +0.00(+1.98%)
Jan 04, 2016 0.0232 0.0236 0.0224 0.0233 33,182,472 +0.00(+2.02%)
Dec 31, 2015 0.0247 0.0229 0.0229 0.0229 49,671,904 -0.00(-5.45%)
Dec 30, 2015 0.0225 0.0247 0.0224 0.0242 58,291,208 +0.00(+7.31%)
Dec 29, 2015 0.0241 0.0246 0.0223 0.0225 47,773,480 -0.00(-4.74%)
Dec 28, 2015 0.0242 0.0251 0.0235 0.0237 43,925,196 +0.00(+0.00%)
Dec 24, 2015 0.0243 0.0237 0.0237 0.0237 23,151,902 -0.00(-2.45%)
Dec 23, 2015 0.0250 0.0250 0.0241 0.0243 45,299,596 -0.00(-2.13%)
Dec 22, 2015 0.0247 0.0259 0.0245 0.0248 33,007,694 +0.00(+0.00%)
Dec 21, 2015 0.0253 0.0263 0.0245 0.0248 54,531,680 -0.00(-2.08%)
Dec 18, 2015 0.0268 0.0276 0.0252 0.0253 44,576,668 -0.00(-5.42%)
Dec 17, 2015 0.0283 0.0286 0.0266 0.0268 18,774,736 -0.00(-4.02%)
Dec 16, 2015 0.0283 0.0287 0.0272 0.0279 36,098,156 -0.00(-0.70%)
Dec 15, 2015 0.0279 0.0285 0.0276 0.0281 11,151,601 +0.00(+1.43%)
Dec 14, 2015 0.0288 0.0294 0.0275 0.0277 19,175,874 -0.00(-4.11%)
Dec 11, 2015 0.0294 0.0300 0.0287 0.0289 14,728,767 -0.00(-3.74%)
Dec 10, 2015 0.0305 0.0305 0.0298 0.0300 11,447,902 -0.00(-1.30%)
Dec 09, 2015 0.0303 0.0307 0.0298 0.0304 13,158,352 +0.00(+1.10%)
Dec 08, 2015 0.0298 0.0304 0.0297 0.0301 8,466,678 +0.00(+0.00%)
Dec 07, 2015 0.0314 0.0315 0.0299 0.0301 13,427,800 -0.00(-4.80%)
Dec 04, 2015 0.0316 0.0323 0.0311 0.0316 15,395,105 -0.00(-0.42%)
Dec 03, 2015 0.0328 0.0330 0.0313 0.0317 17,822,868 -0.00(-3.41%)
Dec 02, 2015 0.0331 0.0338 0.0326 0.0328 18,460,076 -0.00(-0.60%)
Dec 01, 2015 0.0323 0.0333 0.0318 0.0330 23,871,188 +0.00(+2.66%)
Nov 30, 2015 0.0330 0.0332 0.0314 0.0322 26,242,818 -0.00(-2.20%)
Nov 27, 2015 0.0331 0.0334 0.0325 0.0329 8,033,528 -0.00(-1.19%)
Nov 25, 2015 0.0313 0.0333 0.0333 0.0333 40,007,580 +0.00(+6.09%)
Nov 24, 2015 0.0312 0.0316 0.0304 0.0314 16,270,356 +0.00(+1.49%)
Nov 23, 2015 0.0305 0.0316 0.0301 0.0309 17,421,730 +0.00(+0.86%)
Nov 20, 2015 0.0299 0.0307 0.0298 0.0306 24,839,442 +0.00(+3.10%)
Nov 19, 2015 0.0293 0.0303 0.0287 0.0297 34,350,688 +0.00(+0.22%)
Nov 18, 2015 0.0282 0.0297 0.0281 0.0297 24,995,558 +0.00(+4.89%)
Nov 17, 2015 0.0288 0.0292 0.0281 0.0283 17,053,364 -0.00(-2.28%)
Nov 16, 2015 0.0286 0.0292 0.0283 0.0289 44,178,412 +0.00(+1.15%)
Nov 13, 2015 0.0267 0.0300 0.0267 0.0286 44,177,196 +0.00(+5.85%)
Nov 12, 2015 0.0276 0.0278 0.0267 0.0270 23,847,370 -0.00(-3.07%)
Nov 11, 2015 0.0290 0.0292 0.0274 0.0279 36,702,288 -0.00(-4.30%)
Nov 10, 2015 0.0294 0.0298 0.0273 0.0291 91,407,832 -0.00(-1.12%)
Nov 09, 2015 0.0327 0.0329 0.0293 0.0295 50,348,560 -0.00(-10.60%)
Nov 06, 2015 0.0338 0.0338 0.0316 0.0330 53,926,180 -0.00(-5.12%)
Nov 05, 2015 0.0343 0.0350 0.0330 0.0347 51,904,712 +0.00(+1.35%)
Nov 04, 2015 0.0346 0.0356 0.0341 0.0343 19,808,076 -0.00(-0.76%)
Nov 03, 2015 0.0334 0.0351 0.0331 0.0345 41,463,752 +0.00(+3.35%)
Nov 02, 2015 0.0328 0.0339 0.0326 0.0334 29,205,988 +0.00(+2.22%)
Oct 30, 2015 0.0332 0.0334 0.0323 0.0327 34,574,164 -0.00(-1.39%)
Oct 29, 2015 0.0334 0.0338 0.0330 0.0332 14,237,661 +0.00(+0.00%)
Oct 28, 2015 0.0327 0.0336 0.0322 0.0332 29,371,662 +0.00(+1.82%)
Oct 27, 2015 0.0334 0.0339 0.0320 0.0326 16,388,846 -0.00(-2.56%)
Oct 26, 2015 0.0330 0.0343 0.0326 0.0334 18,287,878 -0.00(-0.78%)
Oct 23, 2015 0.0340 0.0349 0.0330 0.0337 23,173,142 +0.00(+0.39%)
Oct 22, 2015 0.0366 0.0366 0.0332 0.0335 21,853,060 -0.00(-7.45%)
Oct 21, 2015 0.0370 0.0370 0.0352 0.0363 9,244,679 -0.00(-1.26%)
Oct 20, 2015 0.0364 0.0374 0.0357 0.0367 10,521,675 +0.00(+0.54%)
Oct 19, 2015 0.0374 0.0379 0.0360 0.0365 14,592,070 -0.00(-2.12%)
Oct 16, 2015 0.0385 0.0385 0.0364 0.0373 11,380,389 -0.00(-2.75%)
Oct 15, 2015 0.0356 0.0385 0.0355 0.0384 16,090,268 +0.00(+8.38%)
Oct 14, 2015 0.0368 0.0374 0.0354 0.0354 25,040,466 -0.00(-3.76%)
Oct 13, 2015 0.0381 0.0384 0.0367 0.0368 16,955,658 -0.00(-3.79%)
Oct 12, 2015 0.0390 0.0392 0.0380 0.0382 20,117,122 -0.00(-2.03%)
Oct 09, 2015 0.0385 0.0392 0.0378 0.0390 12,890,876 +0.00(+1.89%)
Oct 08, 2015 0.0387 0.0392 0.0379 0.0383 25,450,706 -0.00(-1.53%)
Oct 07, 2015 0.0382 0.0393 0.0375 0.0389 12,737,642 +0.00(+2.25%)
Oct 06, 2015 0.0386 0.0397 0.0372 0.0380 20,927,438 -0.00(-1.20%)
Oct 05, 2015 0.0376 0.0386 0.0370 0.0385 22,922,356 +0.00(+2.64%)
Oct 02, 2015 0.0367 0.0378 0.0363 0.0375 36,848,240 +0.00(+1.25%)
Oct 01, 2015 0.0410 0.0410 0.0369 0.0370 43,218,804 -0.00(-8.32%)
Sep 30, 2015 0.0383 0.0405 0.0383 0.0404 33,942,416 +0.00(+5.87%)
Sep 29, 2015 0.0381 0.0400 0.0373 0.0382 21,098,574 +0.00(+1.22%)
Sep 28, 2015 0.0403 0.0407 0.0364 0.0377 40,150,496 -0.00(-6.84%)
Sep 25, 2015 0.0436 0.0444 0.0402 0.0405 18,516,212 -0.00(-7.11%)
Sep 24, 2015 0.0432 0.0439 0.0409 0.0436 27,608,718 +0.00(+0.76%)
Sep 23, 2015 0.0453 0.0454 0.0432 0.0432 12,986,912 -0.00(-3.95%)
Sep 22, 2015 0.0452 0.0453 0.0445 0.0450 15,356,720 -0.00(-1.30%)
Sep 21, 2015 0.0462 0.0463 0.0450 0.0456 18,125,694 +0.00(+0.14%)
Sep 18, 2015 0.0468 0.0475 0.0451 0.0455 29,198,858 -0.00(-4.03%)
Sep 17, 2015 0.0458 0.0479 0.0454 0.0475 27,431,514 +0.00(+4.50%)
Sep 16, 2015 0.0457 0.0459 0.0450 0.0454 15,017,028 +0.00(+0.29%)
Sep 15, 2015 0.0454 0.0460 0.0448 0.0453 14,073,352 -0.00(-0.58%)
Sep 14, 2015 0.0465 0.0465 0.0450 0.0455 14,747,276 -0.00(-1.71%)
Sep 11, 2015 0.0467 0.0468 0.0446 0.0463 20,523,872 -0.00(-1.40%)
Sep 10, 2015 0.0465 0.0476 0.0464 0.0470 10,058,485 +0.00(+0.42%)
Sep 09, 2015 0.0481 0.0481 0.0467 0.0468 16,422,375 -0.00(-2.20%)
Sep 08, 2015 0.0488 0.0488 0.0469 0.0479 22,239,480 -0.00(-0.14%)
Sep 04, 2015 0.0477 0.0479 0.0479 0.0479 14,124,784 -0.00(-0.14%)
Sep 03, 2015 0.0488 0.0494 0.0477 0.0480 18,773,978 -0.00(-1.35%)
Sep 02, 2015 0.0479 0.0488 0.0469 0.0486 23,348,830 +0.00(+3.22%)
Sep 01, 2015 0.0473 0.0483 0.0470 0.0471 26,472,820 -0.00(-1.52%)
Aug 31, 2015 0.0469 0.0483 0.0462 0.0479 23,505,098 +0.00(+1.54%)
Aug 28, 2015 0.0472 0.0480 0.0462 0.0471 26,439,290 -0.00(-0.42%)
Aug 27, 2015 0.0452 0.0475 0.0452 0.0473 25,440,086 +0.00(+5.74%)
Aug 26, 2015 0.0432 0.0450 0.0428 0.0448 17,821,806 +0.00(+5.11%)
Aug 25, 2015 0.0456 0.0456 0.0424 0.0426 23,677,902 -0.00(-3.29%)
Aug 24, 2015 0.0438 0.0463 0.0430 0.0440 31,978,300 -0.00(-4.57%)
Aug 21, 2015 0.0449 0.0472 0.0444 0.0461 44,146,552 +0.00(+0.86%)
Aug 20, 2015 0.0473 0.0473 0.0456 0.0457 19,043,578 -0.00(-4.01%)
Aug 19, 2015 0.0484 0.0487 0.0471 0.0477 21,804,358 -0.00(-2.30%)
Aug 18, 2015 0.0486 0.0497 0.0482 0.0488 13,938,325 +0.00(+0.27%)
Aug 17, 2015 0.0497 0.0497 0.0477 0.0486 31,482,794 -0.00(-2.12%)
Aug 14, 2015 0.0506 0.0506 0.0492 0.0497 49,471,944 -0.00(-1.69%)
Aug 13, 2015 0.0491 0.0515 0.0491 0.0506 89,382,120 +0.00(+2.68%)
Aug 12, 2015 0.0487 0.0503 0.0481 0.0492 22,063,944 -0.00(-0.13%)
Aug 11, 2015 0.0492 0.0504 0.0479 0.0493 22,065,310 -0.00(-1.19%)
Aug 10, 2015 0.0527 0.0531 0.0469 0.0499 74,884,872 +0.00(+8.92%)
Aug 07, 2015 0.0403 0.0463 0.0396 0.0458 22,009,024 +0.00(+4.04%)
Aug 06, 2015 0.0433 0.0452 0.0416 0.0440 34,080,632 +0.00(+1.52%)
Aug 05, 2015 0.0407 0.0441 0.0405 0.0434 37,786,604 +0.00(+9.30%)
Aug 04, 2015 0.0392 0.0403 0.0386 0.0397 21,840,164 +0.00(+1.18%)
Aug 03, 2015 0.0403 0.0408 0.0390 0.0392 11,530,436 -0.00(-2.62%)
Jul 31, 2015 0.0402 0.0408 0.0398 0.0403 11,398,443 +0.00(+0.33%)
Jul 30, 2015 0.0407 0.0409 0.0399 0.0401 16,781,488 -0.00(-1.14%)
Jul 29, 2015 0.0423 0.0423 0.0404 0.0406 14,396,356 -0.00(-4.35%)
Jul 28, 2015 0.0435 0.0436 0.0422 0.0424 14,046,954 -0.00(-1.98%)
Jul 27, 2015 0.0443 0.0443 0.0419 0.0433 19,016,116 -0.00(-3.24%)
Jul 24, 2015 0.0442 0.0449 0.0431 0.0448 23,052,224 +0.00(+0.89%)
Jul 23, 2015 0.0449 0.0451 0.0435 0.0444 15,235,196 -0.00(-0.30%)
Jul 22, 2015 0.0438 0.0459 0.0438 0.0445 15,372,651 +0.00(+0.90%)
Jul 21, 2015 0.0438 0.0449 0.0434 0.0441 14,749,248 +0.00(+1.21%)
Jul 20, 2015 0.0454 0.0463 0.0433 0.0436 21,732,444 -0.00(-4.20%)
Jul 17, 2015 0.0461 0.0461 0.0450 0.0455 21,724,556 -0.00(-1.43%)
Jul 16, 2015 0.0438 0.0473 0.0433 0.0461 33,845,624 +0.00(+6.87%)
Jul 15, 2015 0.0439 0.0444 0.0424 0.0432 9,093,873 -0.00(-1.65%)
Jul 14, 2015 0.0443 0.0450 0.0435 0.0439 12,883,593 -0.00(-0.45%)
Jul 13, 2015 0.0432 0.0446 0.0432 0.0441 14,651,998 +0.00(+2.61%)
Jul 10, 2015 0.0424 0.0433 0.0422 0.0430 17,240,732 +0.00(+2.68%)
Jul 09, 2015 0.0415 0.0422 0.0412 0.0419 11,926,871 +0.00(+2.25%)
Jul 08, 2015 0.0420 0.0425 0.0405 0.0409 10,785,964 -0.00(-3.72%)
Jul 07, 2015 0.0419 0.0427 0.0411 0.0425 21,946,516 +0.00(+1.26%)
Jul 06, 2015 0.0413 0.0426 0.0407 0.0420 21,806,028 +0.00(+0.47%)
Jul 02, 2015 0.0440 0.0418 0.0418 0.0418 11,439,406 -0.00(-3.65%)
Jul 01, 2015 0.0436 0.0436 0.0425 0.0434 23,763,926 -0.00(-0.30%)
Jun 30, 2015 0.0430 0.0436 0.0419 0.0435 21,303,998 +0.00(+1.07%)
Jun 29, 2015 0.0444 0.0448 0.0426 0.0430 18,639,708 -0.00(-2.97%)
Jun 26, 2015 0.0435 0.0455 0.0431 0.0444 139,198,464 +0.00(+0.30%)
Jun 25, 2015 0.0446 0.0453 0.0438 0.0442 28,224,688 -0.00(-0.15%)
Jun 24, 2015 0.0450 0.0452 0.0438 0.0443 16,637,661 -0.00(-1.32%)
Jun 23, 2015 0.0437 0.0449 0.0429 0.0449 16,339,690 +0.00(+1.64%)
Jun 22, 2015 0.0444 0.0448 0.0437 0.0442 12,233,186 -0.00(-0.45%)
Jun 19, 2015 0.0430 0.0448 0.0427 0.0444 20,500,206 +0.00(+2.91%)
Jun 18, 2015 0.0430 0.0441 0.0428 0.0431 34,433,828 +0.00(+1.71%)
Jun 17, 2015 0.0443 0.0444 0.0410 0.0424 22,250,404 -0.00(-3.89%)
Jun 16, 2015 0.0435 0.0453 0.0430 0.0441 42,978,032 +0.00(+2.92%)
Jun 15, 2015 0.0386 0.0432 0.0384 0.0428 27,218,808 +0.00(+10.92%)
Jun 12, 2015 0.0391 0.0393 0.0386 0.0386 6,112,800 -0.00(-1.35%)
Jun 11, 2015 0.0393 0.0400 0.0389 0.0392 6,144,660 -0.00(-0.17%)
Jun 10, 2015 0.0392 0.0405 0.0390 0.0392 22,981,070 +0.00(+0.85%)
Jun 09, 2015 0.0393 0.0396 0.0389 0.0389 12,431,024 -0.00(-1.83%)
Jun 08, 2015 0.0389 0.0398 0.0384 0.0396 16,187,974 +0.00(+1.01%)
Jun 05, 2015 0.0393 0.0395 0.0383 0.0392 8,059,471 +0.00(+0.00%)
Jun 04, 2015 0.0395 0.0400 0.0389 0.0392 14,138,439 -0.00(-1.82%)
Jun 03, 2015 0.0403 0.0409 0.0397 0.0399 14,167,568 -0.00(-0.98%)
Jun 02, 2015 0.0402 0.0419 0.0402 0.0403 17,413,842 -0.00(-1.77%)
Jun 01, 2015 0.0424 0.0425 0.0410 0.0411 12,967,189 -0.00(-2.35%)
May 29, 2015 0.0426 0.0429 0.0414 0.0421 45,457,684 -0.00(-0.93%)
May 28, 2015 0.0420 0.0432 0.0416 0.0424 12,189,492 +0.00(+1.10%)
May 27, 2015 0.0419 0.0424 0.0416 0.0420 15,100,320 +0.00(+0.63%)
May 26, 2015 0.0424 0.0427 0.0413 0.0417 20,125,010 -0.00(-2.76%)
May 22, 2015 0.0442 0.0429 0.0429 0.0429 14,291,672 -0.00(-2.69%)
May 21, 2015 0.0452 0.0454 0.0435 0.0441 9,805,574 -0.00(-2.19%)
May 20, 2015 0.0451 0.0458 0.0434 0.0451 13,335,708 -0.00(-0.15%)
May 19, 2015 0.0461 0.0462 0.0445 0.0452 16,006,521 -0.00(-2.70%)
May 18, 2015 0.0455 0.0465 0.0453 0.0464 12,786,343 +0.00(+1.73%)
May 15, 2015 0.0455 0.0460 0.0452 0.0456 15,755,582 +0.00(+0.00%)
May 14, 2015 0.0449 0.0460 0.0448 0.0456 14,941,018 +0.00(+1.91%)
May 13, 2015 0.0462 0.0464 0.0444 0.0448 23,043,122 -0.00(-3.41%)
May 12, 2015 0.0461 0.0467 0.0455 0.0463 19,817,786 -0.00(-0.85%)
May 11, 2015 0.0479 0.0479 0.0466 0.0467 24,270,506 -0.00(-3.01%)
May 08, 2015 0.0481 0.0494 0.0455 0.0482 50,593,128 +0.00(+7.34%)
May 07, 2015 0.0438 0.0455 0.0437 0.0449 12,346,973 +0.00(+3.03%)
May 06, 2015 0.0454 0.0459 0.0428 0.0436 36,431,628 -0.00(-3.78%)
May 05, 2015 0.0453 0.0466 0.0444 0.0453 21,501,078 -0.00(-0.43%)
May 04, 2015 0.0456 0.0466 0.0450 0.0455 18,479,648 -0.00(-0.29%)
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.