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 (%)
Jul 31, 2018 1.470 1.540 1.451 1.510 389,063 +0.06(+4.14%)
Jul 30, 2018 1.440 1.460 1.410 1.450 348,646 +0.02(+1.40%)
Jul 27, 2018 1.520 1.540 1.410 1.430 519,500 -0.08(-5.30%)
Jul 26, 2018 1.460 1.561 1.450 1.510 560,164 +0.06(+4.14%)
Jul 25, 2018 1.460 1.470 1.410 1.450 219,090 +0.00(+0.00%)
Jul 24, 2018 1.450 1.480 1.420 1.450 374,203 +0.00(+0.00%)
Jul 23, 2018 1.420 1.469 1.400 1.450 791,112 +0.02(+1.40%)
Jul 20, 2018 1.460 1.520 1.420 1.430 969,413 -0.04(-2.72%)
Jul 19, 2018 1.390 1.506 1.350 1.470 777,778 +0.05(+3.52%)
Jul 18, 2018 1.460 1.462 1.320 1.420 961,743 -0.03(-2.07%)
Jul 17, 2018 1.540 1.540 1.385 1.450 1,083,970 -0.09(-5.84%)
Jul 16, 2018 1.520 1.600 1.430 1.540 1,306,149 +0.03(+1.99%)
Jul 13, 2018 1.530 1.605 1.490 1.510 1,207,936 -0.01(-0.66%)
Jul 12, 2018 1.860 1.860 1.443 1.520 4,001,679 -0.34(-18.28%)
Jul 11, 2018 1.990 2.010 1.850 1.860 1,018,842 -0.14(-7.00%)
Jul 10, 2018 2.070 2.240 1.990 2.000 1,326,328 -0.07(-3.38%)
Jul 09, 2018 2.390 2.430 2.010 2.070 3,055,090 -0.31(-13.03%)
Jul 06, 2018 2.380 2.450 2.320 2.380 487,007 +0.05(+2.15%)
Jul 05, 2018 2.280 2.380 2.210 2.330 574,743 +0.05(+2.19%)
Jul 03, 2018 2.280 2.280 2.280 0 +0.03(+1.33%)
Jul 02, 2018 2.240 2.352 2.210 2.250 430,485 -0.04(-1.75%)
Jun 29, 2018 2.480 2.500 2.123 2.290 1,010,549 -0.20(-8.03%)
Jun 28, 2018 2.530 2.611 2.261 2.490 642,549 -0.04(-1.58%)
Jun 27, 2018 2.700 2.700 2.510 2.530 739,822 -0.16(-5.95%)
Jun 26, 2018 2.570 2.710 2.510 2.690 774,891 +0.10(+3.86%)
Jun 25, 2018 2.750 2.750 2.535 2.590 773,554 -0.16(-5.82%)
Jun 22, 2018 2.610 2.770 2.500 2.750 2,780,556 +0.16(+6.18%)
Jun 21, 2018 2.730 2.730 2.530 2.590 685,726 -0.12(-4.43%)
Jun 20, 2018 2.670 2.800 2.620 2.710 936,448 +0.05(+1.88%)
Jun 19, 2018 2.830 2.860 2.590 2.660 1,251,417 -0.20(-6.99%)
Jun 18, 2018 2.710 2.860 2.610 2.860 1,408,598 +0.15(+5.54%)
Jun 15, 2018 2.820 2.650 2.710 1,402,236 +0.06(+2.26%)
Jun 14, 2018 2.430 2.700 2.420 2.650 1,813,923 +0.25(+10.42%)
Jun 13, 2018 2.320 2.440 2.300 2.400 1,051,682 +0.12(+5.26%)
Jun 12, 2018 2.300 2.379 2.160 2.280 887,759 -0.02(-0.87%)
Jun 11, 2018 2.290 2.420 2.290 2.300 797,772 +0.01(+0.44%)
Jun 08, 2018 2.360 2.430 2.280 2.290 572,995 -0.08(-3.38%)
Jun 07, 2018 2.380 2.429 2.210 2.370 694,102 -0.01(-0.42%)
Jun 06, 2018 2.300 2.380 961,089 -0.11(-4.42%)
Jun 05, 2018 2.170 2.500 2.164 2.490 2,141,867 +0.29(+13.18%)
Jun 04, 2018 2.220 2.310 2.150 2.200 745,168 -0.02(-0.90%)
Jun 01, 2018 2.120 2.280 2.115 2.220 668,712 +0.12(+5.71%)
May 31, 2018 2.090 2.120 2.030 2.100 554,358 +0.00(+0.00%)
May 30, 2018 1.990 2.247 1.980 2.100 549,577 +0.11(+5.53%)
May 29, 2018 2.020 2.160 1.780 1.990 1,197,922 -0.03(-1.49%)
May 25, 2018 2.020 2.020 2.020 0 -0.26(-11.40%)
May 24, 2018 2.130 2.350 2.120 2.280 1,444,500 +0.16(+7.55%)
May 23, 2018 2.140 2.250 2.050 2.120 1,126,052 -0.03(-1.40%)
May 22, 2018 1.990 2.190 1.940 2.150 1,998,833 +0.16(+8.04%)
May 21, 2018 1.840 2.050 1.830 1.990 1,235,888 +0.17(+9.34%)
May 18, 2018 1.750 1.920 1.700 1.820 2,274,511 +0.09(+5.20%)
May 17, 2018 1.660 1.760 1.630 1.730 599,689 +0.07(+4.22%)
May 16, 2018 1.620 1.720 1.620 1.660 499,275 +0.03(+1.84%)
May 15, 2018 1.670 1.690 1.550 1.630 427,055 -0.06(-3.55%)
May 14, 2018 1.640 1.780 1.611 1.690 634,500 +0.05(+3.05%)
May 11, 2018 1.590 1.650 1.540 1.640 256,514 +0.05(+3.14%)
May 10, 2018 1.550 1.630 1.490 1.590 335,715 -0.03(-1.85%)
May 09, 2018 1.560 1.640 1.520 1.620 401,028 +0.05(+3.18%)
May 08, 2018 1.650 1.650 1.560 1.570 265,094 -0.08(-4.85%)
May 07, 2018 1.590 1.660 1.560 1.650 281,475 +0.05(+3.12%)
May 04, 2018 1.520 1.650 1.490 1.600 321,344 +0.09(+5.96%)
May 03, 2018 1.530 1.572 1.500 1.510 244,486 -0.02(-1.31%)
May 02, 2018 1.640 1.760 1.530 1.530 906,876 -0.11(-6.71%)
May 01, 2018 1.510 1.640 1.510 1.640 586,088 +0.12(+7.89%)
Apr 30, 2018 1.430 1.540 1.410 1.520 298,419 +0.09(+6.29%)
Apr 27, 2018 1.450 1.460 1.420 1.430 126,672 -0.01(-0.69%)
Apr 26, 2018 1.370 1.450 1.318 1.440 416,508 +0.06(+4.35%)
Apr 25, 2018 1.410 1.420 1.360 1.380 235,931 -0.04(-2.82%)
Apr 24, 2018 1.480 1.500 1.380 1.420 326,257 -0.06(-4.05%)
Apr 23, 2018 1.530 1.530 1.480 1.480 296,166 -0.05(-3.27%)
Apr 20, 2018 1.590 1.660 1.520 1.530 441,075 -0.07(-4.38%)
Apr 19, 2018 1.540 1.610 1.520 1.600 224,494 +0.05(+3.23%)
Apr 18, 2018 1.740 1.750 1.520 1.550 471,906 -0.18(-10.40%)
Apr 17, 2018 1.740 1.780 1.692 1.730 226,421 -0.01(-0.57%)
Apr 16, 2018 1.730 1.770 1.710 1.740 390,144 +0.00(+0.00%)
Apr 13, 2018 1.780 1.799 1.680 1.740 494,000 +0.00(+0.00%)
Apr 12, 2018 1.620 1.810 1.620 1.740 1,687,021 +0.12(+7.41%)
Apr 11, 2018 1.460 1.700 1.420 1.620 1,300,913 +0.16(+10.96%)
Apr 10, 2018 1.440 1.480 1.410 1.460 191,837 +0.03(+2.10%)
Apr 09, 2018 1.360 1.450 1.310 1.430 340,069 +0.07(+5.15%)
Apr 06, 2018 1.250 1.470 1.250 1.360 1,386,104 +0.09(+7.09%)
Apr 05, 2018 1.310 1.330 1.200 1.270 761,841 -0.05(-3.79%)
Apr 04, 2018 1.350 1.373 1.250 1.320 434,771 -0.04(-2.94%)
Apr 03, 2018 1.420 1.420 1.260 1.360 635,802 -0.07(-4.90%)
Apr 02, 2018 1.520 1.530 1.390 1.430 655,451 -0.08(-5.30%)
Mar 29, 2018 1.510 1.510 1.510 0 -0.05(-3.21%)
Mar 28, 2018 1.560 1.595 1.510 1.560 480,503 +0.02(+1.30%)
Mar 27, 2018 1.600 1.685 1.510 1.540 1,439,213 -0.05(-3.14%)
Mar 26, 2018 1.570 1.610 1.505 1.590 366,313 +0.04(+2.58%)
Mar 23, 2018 1.540 1.640 1.480 1.550 627,481 +0.00(+0.00%)
Mar 22, 2018 1.530 1.570 1.500 1.550 479,038 -0.01(-0.64%)
Mar 21, 2018 1.610 1.620 1.460 1.560 568,950 -0.08(-4.88%)
Mar 20, 2018 1.530 1.690 1.530 1.640 796,739 +0.11(+7.19%)
Mar 19, 2018 1.490 1.530 1.410 1.530 624,991 +0.04(+2.68%)
Mar 16, 2018 1.440 1.520 1.370 1.490 676,072 +0.06(+4.20%)
Mar 15, 2018 1.530 1.580 1.350 1.430 469,733 -0.10(-6.54%)
Mar 14, 2018 1.580 1.590 1.470 1.530 243,674 -0.04(-2.55%)
Mar 13, 2018 1.590 1.670 1.550 1.570 577,060 -0.02(-1.26%)
Mar 12, 2018 1.600 1.620 1.460 1.590 921,960 -0.03(-1.85%)
Mar 09, 2018 1.420 1.630 1.400 1.620 674,726 +0.20(+14.08%)
Mar 08, 2018 1.370 1.560 1.331 1.420 1,090,141 +0.06(+4.41%)
Mar 07, 2018 1.440 1.360 475,781 +0.03(+2.26%)
Mar 06, 2018 1.370 1.380 1.300 1.330 199,005 -0.04(-2.92%)
Mar 05, 2018 1.230 1.380 1.200 1.370 530,683 +0.13(+10.48%)
Mar 02, 2018 1.250 1.270 1.201 1.240 318,493 -0.01(-0.80%)
Mar 01, 2018 1.320 1.360 1.225 1.250 527,466 -0.08(-6.02%)
Feb 28, 2018 1.180 1.370 1.160 1.330 1,329,980 +0.16(+13.68%)
Feb 27, 2018 1.150 1.210 1.150 1.170 448,096 -0.04(-3.31%)
Feb 26, 2018 1.220 1.220 1.080 1.210 1,138,748 -0.01(-0.82%)
Feb 23, 2018 1.310 1.310 1.140 1.220 798,919 -0.04(-3.17%)
Feb 22, 2018 1.720 1.720 1.130 1.260 2,559,504 -0.34(-21.25%)
Feb 21, 2018 1.550 1.740 1.550 1.600 1,317,584 +0.06(+3.90%)
Feb 20, 2018 1.470 1.600 1.410 1.540 1,539,516 +0.15(+10.79%)
Feb 16, 2018 1.390 1.390 1.390 0 +0.21(+17.80%)
Feb 15, 2018 1.180 1.200 1.120 1.180 363,453 +0.00(+0.00%)
Feb 14, 2018 1.000 1.190 0.9900 1.180 768,216 +0.17(+16.83%)
Feb 13, 2018 1.030 1.130 0.9800 1.010 1,043,588 -0.01(-0.98%)
Feb 12, 2018 0.9555 1.030 0.9555 1.020 193,131 +0.06(+6.46%)
Feb 09, 2018 1.020 1.040 0.9555 0.9581 244,531 -0.05(-5.14%)
Feb 08, 2018 1.000 1.050 1.000 1.010 577,769 +0.03(+3.06%)
Feb 07, 2018 0.9586 1.030 0.9548 0.9800 518,186 +0.03(+2.70%)
Feb 06, 2018 0.8633 0.9780 0.8600 0.9542 323,336 +0.07(+8.00%)
Feb 05, 2018 0.8467 0.9080 0.8200 0.8835 210,771 +0.02(+2.48%)
Feb 02, 2018 0.9197 0.9399 0.8600 0.8621 443,777 -0.07(-7.80%)
Feb 01, 2018 0.9700 1.020 0.9300 0.9350 476,803 -0.04(-4.59%)
Jan 31, 2018 0.9231 1.005 0.9100 0.9800 602,022 +0.05(+5.76%)
Jan 30, 2018 0.9209 0.9400 0.9100 0.9266 150,161 -0.01(-1.09%)
Jan 29, 2018 0.9100 0.9598 0.9011 0.9368 270,855 +0.01(+1.41%)
Jan 26, 2018 0.9500 0.9680 0.9122 0.9238 262,377 +0.00(+0.41%)
Jan 25, 2018 0.9670 0.9800 0.9122 0.9200 313,240 -0.04(-3.79%)
Jan 24, 2018 0.9400 1.010 0.9300 0.9562 522,957 +0.02(+1.72%)
Jan 23, 2018 0.9500 0.9691 0.9219 0.9400 339,149 -0.01(-1.40%)
Jan 22, 2018 1.000 1.020 0.9470 0.9533 371,109 -0.05(-4.67%)
Jan 19, 2018 1.000 1.100 0.9434 1.000 1,409,257 -0.05(-4.76%)
Jan 18, 2018 0.8700 1.070 0.8700 1.050 2,055,138 +0.17(+19.45%)
Jan 17, 2018 0.8700 0.9036 0.8500 0.8790 566,541 +0.02(+2.21%)
Jan 16, 2018 0.8510 0.8801 0.8500 0.8600 2,032,959 +0.02(+2.69%)
Jan 12, 2018 0.8375 0.8375 0.8375 0 +0.03(+3.38%)
Jan 11, 2018 0.7525 0.8580 0.7521 0.8101 909,183 +0.05(+6.89%)
Jan 10, 2018 0.7592 0.7600 0.7500 0.7579 223,178 -0.00(-0.29%)
Jan 09, 2018 0.7915 0.7950 0.7600 0.7601 149,825 -0.03(-3.34%)
Jan 08, 2018 0.8050 0.8050 0.7616 0.7864 176,304 -0.02(-2.31%)
Jan 05, 2018 0.8400 0.8480 0.7900 0.8050 287,973 -0.02(-2.57%)
Jan 04, 2018 0.8014 0.8497 0.7950 0.8262 491,504 +0.03(+4.07%)
Jan 03, 2018 0.8490 0.8706 0.7899 0.7939 444,166 -0.06(-6.62%)
Jan 02, 2018 0.7739 0.8984 0.7704 0.8502 542,520 +0.09(+11.44%)
Dec 29, 2017 0.7629 0.7629 0.7629 0 +0.04(+5.07%)
Dec 28, 2017 0.7183 0.7440 0.7110 0.7261 835,663 +0.02(+2.12%)
Dec 27, 2017 0.7387 0.7799 0.6738 0.7110 1,753,022 -0.02(-2.55%)
Dec 26, 2017 0.7500 0.7891 0.7200 0.7296 165,791 -0.02(-2.08%)
Dec 22, 2017 0.7126 0.7916 0.7126 0.7451 701,497 +0.03(+3.47%)
Dec 21, 2017 0.7250 0.7490 0.7100 0.7201 685,676 -0.00(-0.36%)
Dec 20, 2017 0.7274 0.7600 0.7100 0.7227 610,738 +0.00(+0.35%)
Dec 19, 2017 0.7337 0.7699 0.7145 0.7202 294,032 -0.00(-0.25%)
Dec 18, 2017 0.7344 0.7438 0.7100 0.7220 485,248 +0.00(+0.33%)
Dec 15, 2017 0.7400 0.7500 0.7196 0.7196 954,548 -0.03(-3.42%)
Dec 14, 2017 0.7600 0.8100 0.7450 0.7451 669,110 -0.01(-1.48%)
Dec 13, 2017 0.7200 0.7700 0.7085 0.7563 539,542 +0.04(+5.03%)
Dec 12, 2017 0.7310 0.7422 0.7250 0.7201 161,274 -0.01(-1.50%)
Dec 11, 2017 0.7400 0.7594 0.7310 0.7311 122,516 -0.00(-0.53%)
Dec 08, 2017 0.7500 0.7750 0.7350 0.7350 218,933 +0.00(+0.00%)
Dec 07, 2017 0.7300 0.7770 0.7300 150,530 +0.00(+0.00%)
Dec 06, 2017 0.7600 0.7647 0.7300 0.7300 263,170 -0.03(-3.95%)
Dec 05, 2017 0.8000 0.8044 0.7536 0.7600 201,100 -0.04(-4.63%)
Dec 04, 2017 0.8000 0.8417 0.7600 0.7969 355,965 +0.00(+0.58%)
Dec 01, 2017 0.6898 0.7991 0.6898 0.7923 1,016,186 +0.10(+14.88%)
Nov 30, 2017 0.6800 0.7198 0.6000 0.6897 1,148,781 -0.00(-0.03%)
Nov 29, 2017 0.7300 0.7501 0.6710 0.6899 879,235 -0.06(-8.01%)
Nov 28, 2017 0.8029 0.8500 0.7300 0.7500 873,648 -0.10(-12.17%)
Nov 27, 2017 0.8870 0.9060 0.8342 0.8539 221,454 -0.03(-3.76%)
Nov 24, 2017 0.8792 0.9000 0.8742 0.8873 86,696 +0.01(+1.50%)
Nov 22, 2017 0.8779 0.9100 0.8651 0.8742 249,387 -0.00(-0.42%)
Nov 21, 2017 0.9045 0.9200 0.8680 0.8779 227,731 -0.03(-3.13%)
Nov 20, 2017 0.9000 0.9398 0.8871 0.9063 226,310 +0.01(+0.62%)
Nov 17, 2017 0.8900 0.9500 0.8802 0.9007 361,571 +0.00(+0.18%)
Nov 16, 2017 0.8937 0.9093 0.8622 0.8991 176,375 +0.01(+1.02%)
Nov 15, 2017 0.8800 0.8980 0.8405 0.8900 358,452 -0.01(-1.11%)
Nov 14, 2017 0.9300 0.9631 0.8401 0.9000 562,970 -0.03(-3.03%)
Nov 13, 2017 0.9600 0.9950 0.9001 0.9281 521,281 -0.03(-3.61%)
Nov 10, 2017 0.9436 0.9955 0.9401 0.9629 299,171 +0.01(+1.37%)
Nov 09, 2017 0.8400 1.000 0.8400 0.9499 908,343 +0.08(+9.71%)
Nov 08, 2017 0.9600 1.000 0.8657 0.8658 552,817 -0.10(-10.56%)
Nov 07, 2017 0.9800 1.010 0.9250 0.9680 295,187 -0.01(-1.20%)
Nov 06, 2017 0.9453 0.9900 0.9453 0.9798 118,454 +0.03(+2.92%)
Nov 03, 2017 0.9536 0.9600 0.9400 0.9520 94,411 -0.01(-1.15%)
Nov 02, 2017 0.9398 0.9997 0.9200 0.9631 138,117 +0.01(+1.38%)
Nov 01, 2017 0.9900 0.9901 0.9235 0.9500 302,175 -0.03(-2.73%)
Oct 31, 2017 0.9901 0.9990 0.9500 0.9767 434,721 -0.00(-0.08%)
Oct 30, 2017 0.9900 1.010 0.9600 0.9775 472,126 -0.02(-2.25%)
Oct 27, 2017 1.020 1.030 0.9900 1.000 305,915 -0.03(-2.91%)
Oct 26, 2017 1.030 1.040 1.010 1.030 168,975 +0.00(+0.00%)
Oct 25, 2017 1.050 1.099 1.000 1.030 185,643 -0.03(-2.83%)
Oct 24, 2017 1.050 1.100 1.040 1.060 208,292 +0.02(+1.92%)
Oct 23, 2017 1.040 1.050 1.030 1.040 779,858 +0.00(+0.00%)
Oct 20, 2017 1.040 1.050 1.000 1.040 254,872 +0.02(+1.96%)
Oct 19, 2017 0.9895 1.040 0.9895 1.020 182,636 +0.03(+3.02%)
Oct 18, 2017 1.010 1.030 0.9701 0.9901 163,118 -0.02(-1.97%)
Oct 17, 2017 1.030 1.050 1.000 1.010 85,188 -0.03(-2.88%)
Oct 16, 2017 1.000 1.040 0.9679 1.040 410,046 +0.04(+4.00%)
Oct 13, 2017 1.010 1.025 1.000 1.000 146,123 -0.01(-0.99%)
Oct 12, 2017 1.030 1.040 0.9901 1.010 162,881 -0.01(-0.98%)
Oct 11, 2017 1.020 1.040 1.000 1.020 276,576 +0.02(+2.00%)
Oct 10, 2017 1.030 1.050 1.000 1.000 213,593 -0.01(-0.99%)
Oct 09, 2017 1.110 1.120 1.010 1.010 299,550 -0.10(-9.01%)
Oct 06, 2017 1.120 1.130 1.110 1.110 265,195 -0.02(-1.77%)
Oct 05, 2017 1.120 1.140 1.100 1.130 137,868 +0.01(+0.89%)
Oct 04, 2017 1.130 1.150 1.120 1.120 131,235 -0.02(-1.75%)
Oct 03, 2017 1.140 1.190 1.120 1.140 255,025 +0.00(+0.00%)
Oct 02, 2017 1.140 1.170 1.120 1.140 191,689 -0.02(-1.72%)
Sep 29, 2017 1.140 1.170 1.130 1.160 204,862 +0.01(+0.87%)
Sep 28, 2017 1.120 1.180 1.090 1.150 251,849 +0.04(+3.60%)
Sep 27, 2017 1.080 1.200 1.080 1.110 849,903 +0.04(+3.74%)
Sep 26, 2017 1.030 1.080 1.030 1.070 159,501 +0.04(+3.88%)
Sep 25, 2017 1.040 1.040 1.010 1.030 302,273 +0.00(+0.00%)
Sep 22, 2017 1.030 1.050 1.020 1.030 159,753 -0.01(-0.96%)
Sep 21, 2017 1.040 1.050 1.010 1.040 150,736 -0.01(-0.95%)
Sep 20, 2017 1.010 1.050 0.9901 1.050 257,727 +0.03(+2.94%)
Sep 19, 2017 1.000 1.040 0.9998 1.020 272,582 +0.02(+2.00%)
Sep 18, 2017 1.000 1.050 0.9902 1.000 242,180 -0.01(-0.99%)
Sep 15, 2017 1.030 1.040 1.000 1.010 397,535 -0.02(-1.94%)
Sep 14, 2017 1.020 1.060 1.000 1.030 226,399 +0.01(+0.98%)
Sep 13, 2017 1.060 1.080 1.020 1.020 227,140 -0.05(-4.67%)
Sep 12, 2017 1.060 1.083 1.020 1.070 351,344 +0.02(+1.90%)
Sep 11, 2017 1.050 1.080 1.030 1.050 176,136 +0.00(+0.00%)
Sep 08, 2017 1.130 1.147 1.020 1.050 365,475 -0.09(-7.89%)
Sep 07, 2017 1.160 1.172 1.130 1.140 876,204 -0.02(-1.72%)
Sep 06, 2017 1.120 1.200 1.080 1.160 803,717 +0.04(+3.57%)
Sep 05, 2017 1.160 1.170 1.100 1.120 853,528 -0.04(-3.45%)
Sep 01, 2017 1.040 1.200 1.040 1.160 1,436,070 +0.12(+11.54%)
Aug 31, 2017 0.9750 1.100 0.9700 1.040 723,201 +0.07(+7.22%)
Aug 30, 2017 0.9700 0.9849 0.9075 0.9700 871,682 +0.00(+0.51%)
Aug 29, 2017 1.000 1.020 0.9612 0.9651 541,582 -0.03(-3.49%)
Aug 28, 2017 1.030 1.050 1.000 1.000 489,798 -0.02(-1.96%)
Aug 25, 2017 1.060 0.9950 1.020 1,700,388 -0.04(-3.77%)
Aug 24, 2017 0.9800 1.090 0.9800 1.060 13,361,136 +0.06(+6.00%)
Aug 23, 2017 0.9971 1.060 0.9516 1.000 515,324 +0.01(+1.01%)
Aug 22, 2017 1.030 1.060 0.9620 0.9900 565,693 -0.03(-2.94%)
Aug 21, 2017 1.040 1.060 1.010 1.020 326,263 -0.03(-2.86%)
Aug 18, 2017 1.050 1.090 1.020 1.050 384,387 -0.02(-1.87%)
Aug 17, 2017 1.090 1.110 1.050 1.070 989,006 -0.02(-1.83%)
Aug 16, 2017 1.080 1.120 1.050 1.090 873,360 +0.01(+0.93%)
Aug 15, 2017 1.160 1.160 1.070 1.080 428,994 -0.06(-5.26%)
Aug 14, 2017 1.300 1.300 1.100 1.140 828,120 -0.15(-11.63%)
Aug 11, 2017 1.370 1.380 1.261 1.290 738,140 -0.08(-5.84%)
Aug 10, 2017 1.420 1.430 1.350 1.370 281,088 -0.07(-4.86%)
Aug 09, 2017 1.380 1.530 1.350 1.440 421,812 +0.03(+2.13%)
Aug 08, 2017 1.420 1.460 1.380 1.410 223,036 -0.03(-2.08%)
Aug 07, 2017 1.490 1.490 1.440 1.440 276,849 -0.03(-2.04%)
Aug 04, 2017 1.450 1.510 1.450 1.470 121,245 +0.02(+1.38%)
Aug 03, 2017 1.450 1.470 1.440 1.450 81,946 +0.00(+0.00%)
Aug 02, 2017 1.450 1.500 1.420 1.450 232,467 +0.00(+0.00%)
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.