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 (%)
May 29, 2020 0.0089 0.0092 0.0080 0.0081 157,754,928 -0.00(-9.25%)
May 28, 2020 0.0098 0.0103 0.0089 0.0089 167,735,568 -0.00(-5.94%)
May 27, 2020 0.0120 0.0121 0.0091 0.0095 424,701,792 -0.00(-12.93%)
May 26, 2020 0.0106 0.0129 0.0103 0.0109 498,070,944 +0.00(+11.54%)
May 22, 2020 0.0076 0.0117 0.0076 0.0098 690,857,472 +0.00(+35.06%)
May 21, 2020 0.0062 0.0077 0.0061 0.0072 206,955,440 +0.00(+23.20%)
May 20, 2020 0.0061 0.0063 0.0057 0.0059 193,607,776 +0.00(+0.47%)
May 19, 2020 0.0059 0.0062 0.0057 0.0058 77,497,568 -0.00(-0.94%)
May 18, 2020 0.0063 0.0063 0.0056 0.0059 93,359,832 +0.00(+5.60%)
May 15, 2020 0.0060 0.0060 0.0054 0.0056 62,385,584 -0.00(-2.51%)
May 14, 2020 0.0064 0.0064 0.0056 0.0057 67,866,600 -0.00(-8.76%)
May 13, 2020 0.0065 0.0065 0.0060 0.0063 72,887,088 -0.00(-3.44%)
May 12, 2020 0.0069 0.0070 0.0065 0.0065 138,547,920 -0.00(-1.37%)
May 11, 2020 0.0067 0.0069 0.0065 0.0066 46,728,424 -0.00(-1.18%)
May 08, 2020 0.0065 0.0071 0.0064 0.0067 81,638,552 -0.00(-1.26%)
May 07, 2020 0.0068 0.0070 0.0065 0.0067 38,979,796 +0.00(+0.84%)
May 06, 2020 0.0076 0.0076 0.0066 0.0067 46,479,284 -0.00(-7.40%)
May 05, 2020 0.0072 0.0077 0.0072 0.0072 26,889,124 -0.00(-3.75%)
May 04, 2020 0.0080 0.0083 0.0073 0.0075 46,227,804 -0.00(-5.85%)
May 01, 2020 0.0083 0.0083 0.0080 0.0080 25,190,898 -0.00(-2.28%)
Apr 30, 2020 0.0087 0.0087 0.0078 0.0082 25,890,018 -0.00(-5.60%)
Apr 29, 2020 0.0075 0.0089 0.0075 0.0086 41,944,712 +0.00(+12.69%)
Apr 28, 2020 0.0075 0.0079 0.0074 0.0077 41,014,576 +0.00(+2.56%)
Apr 27, 2020 0.0077 0.0077 0.0072 0.0075 19,467,670 +0.00(+1.57%)
Apr 24, 2020 0.0073 0.0075 0.0072 0.0074 15,500,451 +0.00(+0.56%)
Apr 23, 2020 0.0075 0.0075 0.0070 0.0073 25,084,292 +0.00(+0.98%)
Apr 22, 2020 0.0073 0.0079 0.0070 0.0073 29,629,634 -0.00(-1.19%)
Apr 21, 2020 0.0073 0.0075 0.0071 0.0073 24,378,990 -0.00(-2.37%)
Apr 20, 2020 0.0080 0.0082 0.0070 0.0075 30,196,882 -0.00(-5.81%)
Apr 17, 2020 0.0078 0.0082 0.0077 0.0080 23,037,466 +0.00(+3.79%)
Apr 16, 2020 0.0077 0.0082 0.0070 0.0077 23,621,238 -0.00(-1.84%)
Apr 15, 2020 0.0080 0.0082 0.0075 0.0078 36,228,948 -0.00(-5.05%)
Apr 14, 2020 0.0087 0.0089 0.0081 0.0083 31,537,234 -0.00(-2.28%)
Apr 13, 2020 0.0090 0.0092 0.0084 0.0084 46,243,048 +0.00(+0.00%)
Apr 09, 2020 0.0075 0.0086 0.0075 0.0084 48,057,796 +0.00(+12.50%)
Apr 08, 2020 0.0076 0.0079 0.0071 0.0075 48,011,636 +0.00(+2.56%)
Apr 07, 2020 0.0074 0.0074 0.0068 0.0073 50,190,760 +0.00(+2.62%)
Apr 06, 2020 0.0066 0.0071 0.0062 0.0071 51,665,648 +0.00(+9.90%)
Apr 03, 2020 0.0068 0.0072 0.0061 0.0065 74,346,728 -0.00(-6.54%)
Apr 02, 2020 0.0072 0.0074 0.0065 0.0069 62,187,832 -0.00(-2.40%)
Apr 01, 2020 0.0081 0.0081 0.0070 0.0071 39,151,112 -0.00(-10.02%)
Mar 31, 2020 0.0079 0.0080 0.0075 0.0079 24,092,114 +0.00(+0.31%)
Mar 30, 2020 0.0078 0.0079 0.0074 0.0079 33,375,648 +0.00(+4.83%)
Mar 27, 2020 0.0075 0.0079 0.0073 0.0075 33,037,068 -0.00(-4.61%)
Mar 26, 2020 0.0080 0.0082 0.0075 0.0079 50,974,844 +0.00(+2.43%)
Mar 25, 2020 0.0084 0.0089 0.0074 0.0077 121,850,496 +0.00(+2.51%)
Mar 24, 2020 0.0095 0.0095 0.0074 0.0075 131,592,008 -0.00(-7.21%)
Mar 23, 2020 0.0074 0.0083 0.0074 0.0081 35,083,788 +0.00(+9.02%)
Mar 20, 2020 0.0096 0.0102 0.0073 0.0074 136,060,704 -0.00(-20.11%)
Mar 19, 2020 0.0100 0.0116 0.0083 0.0093 58,297,152 -0.00(-8.33%)
Mar 18, 2020 0.0099 0.0125 0.0093 0.0101 52,642,152 +0.00(+2.86%)
Mar 17, 2020 0.0108 0.0109 0.0076 0.0098 54,701,028 +0.00(+10.53%)
Mar 16, 2020 0.0113 0.0114 0.0083 0.0089 47,512,612 -0.00(-17.39%)
Mar 13, 2020 0.0085 0.0109 0.0085 0.0108 48,590,824 +0.00(+29.20%)
Mar 12, 2020 0.0102 0.0104 0.0068 0.0083 61,119,856 -0.00(-23.27%)
Mar 11, 2020 0.0117 0.0117 0.0108 0.0109 40,822,152 -0.00(-7.94%)
Mar 10, 2020 0.0126 0.0127 0.0111 0.0118 37,452,780 -0.00(-5.26%)
Mar 09, 2020 0.0142 0.0144 0.0113 0.0125 49,086,644 -0.00(-15.82%)
Mar 06, 2020 0.0147 0.0149 0.0147 0.0148 36,800,244 +0.00(+0.00%)
Mar 05, 2020 0.0156 0.0160 0.0144 0.0148 54,298,912 -0.00(-7.06%)
Mar 04, 2020 0.0158 0.0164 0.0156 0.0159 28,920,068 +0.00(+1.19%)
Mar 03, 2020 0.0153 0.0160 0.0152 0.0158 24,623,224 +0.00(+2.44%)
Mar 02, 2020 0.0154 0.0155 0.0153 0.0154 22,770,632 -0.00(-0.61%)
Feb 28, 2020 0.0155 0.0157 0.0151 0.0155 30,521,176 +0.00(+0.00%)
Feb 27, 2020 0.0159 0.0159 0.0151 0.0155 33,801,004 -0.00(-4.07%)
Feb 26, 2020 0.0159 0.0162 0.0156 0.0161 14,025,989 +0.00(+2.99%)
Feb 25, 2020 0.0170 0.0174 0.0156 0.0157 63,727,428 -0.00(-5.65%)
Feb 24, 2020 0.0164 0.0171 0.0158 0.0166 133,816,864 +0.00(+2.31%)
Feb 21, 2020 0.0160 0.0164 0.0160 0.0162 21,075,922 +0.00(+1.17%)
Feb 20, 2020 0.0156 0.0161 0.0154 0.0160 13,968,102 +0.00(+3.01%)
Feb 19, 2020 0.0150 0.0157 0.0150 0.0156 21,816,832 +0.00(+3.11%)
Feb 18, 2020 0.0147 0.0151 0.0146 0.0151 9,623,285 +0.00(+3.20%)
Feb 14, 2020 0.0148 0.0153 0.0146 0.0146 9,978,282 -0.00(-2.50%)
Feb 13, 2020 0.0148 0.0151 0.0146 0.0150 8,942,396 +0.00(+1.27%)
Feb 12, 2020 0.0153 0.0154 0.0148 0.0148 4,877,845 -0.00(-2.47%)
Feb 11, 2020 0.0155 0.0155 0.0152 0.0152 6,603,895 +0.00(+0.00%)
Feb 10, 2020 0.0151 0.0154 0.0144 0.0152 20,048,458 +0.00(+1.25%)
Feb 07, 2020 0.0149 0.0153 0.0147 0.0150 46,831,832 +0.00(+0.63%)
Feb 06, 2020 0.0153 0.0153 0.0148 0.0149 18,082,652 -0.00(-3.05%)
Feb 05, 2020 0.0149 0.0155 0.0148 0.0154 7,704,172 +0.00(+3.80%)
Feb 04, 2020 0.0143 0.0160 0.0143 0.0148 41,766,572 +0.00(+4.64%)
Feb 03, 2020 0.0141 0.0144 0.0139 0.0142 8,799,438 +0.00(+0.67%)
Jan 31, 2020 0.0141 0.0144 0.0140 0.0141 12,728,706 -0.00(-0.66%)
Jan 30, 2020 0.0144 0.0144 0.0139 0.0142 12,673,484 -0.00(-1.31%)
Jan 29, 2020 0.0143 0.0145 0.0143 0.0144 8,902,952 -0.00(-0.65%)
Jan 28, 2020 0.0144 0.0145 0.0142 0.0144 9,056,677 +0.00(+0.00%)
Jan 27, 2020 0.0144 0.0147 0.0144 0.0144 6,443,987 -0.00(-1.28%)
Jan 24, 2020 0.0147 0.0151 0.0144 0.0146 7,558,335 +0.00(+0.00%)
Jan 23, 2020 0.0146 0.0148 0.0141 0.0146 9,318,287 +0.00(+0.00%)
Jan 22, 2020 0.0151 0.0151 0.0146 0.0146 7,465,802 -0.00(-3.70%)
Jan 21, 2020 0.0148 0.0153 0.0146 0.0152 23,167,738 +0.00(+1.89%)
Jan 17, 2020 0.0150 0.0150 0.0147 0.0149 11,321,512 +0.00(+1.27%)
Jan 16, 2020 0.0145 0.0149 0.0142 0.0147 10,129,875 +0.00(+2.61%)
Jan 15, 2020 0.0141 0.0145 0.0139 0.0144 16,795,708 +0.00(+1.32%)
Jan 14, 2020 0.0142 0.0146 0.0138 0.0142 11,570,650 +0.00(+0.00%)
Jan 13, 2020 0.0155 0.0155 0.0136 0.0142 67,900,080 -0.00(-5.03%)
Jan 10, 2020 0.0150 0.0150 0.0147 0.0149 13,624,193 -0.00(-0.62%)
Jan 09, 2020 0.0153 0.0156 0.0149 0.0150 16,158,527 -0.00(-1.23%)
Jan 08, 2020 0.0151 0.0155 0.0148 0.0152 7,984,224 +0.00(+0.00%)
Jan 07, 2020 0.0148 0.0154 0.0146 0.0152 12,122,120 +0.00(+1.25%)
Jan 06, 2020 0.0149 0.0152 0.0147 0.0150 8,207,350 +0.00(+0.00%)
Jan 03, 2020 0.0150 0.0152 0.0149 0.0150 9,370,630 -0.00(-1.23%)
Jan 02, 2020 0.0155 0.0158 0.0151 0.0152 10,076,359 -0.00(-1.22%)
Dec 31, 2019 0.0150 0.0155 0.0149 0.0154 11,278,870 +0.00(+3.14%)
Dec 30, 2019 0.0153 0.0156 0.0148 0.0149 19,878,422 -0.00(-3.05%)
Dec 27, 2019 0.0155 0.0156 0.0149 0.0154 8,976,190 -0.00(-1.20%)
Dec 26, 2019 0.0155 0.0158 0.0152 0.0156 8,037,101 +0.00(+0.61%)
Dec 24, 2019 0.0152 0.0155 0.0147 0.0155 8,880,245 +0.00(+1.23%)
Dec 23, 2019 0.0153 0.0153 0.0146 0.0153 15,689,782 +0.00(+0.00%)
Dec 20, 2019 0.0153 0.0154 0.0151 0.0153 31,054,204 +0.00(+0.62%)
Dec 19, 2019 0.0151 0.0153 0.0149 0.0152 9,376,067 +0.00(+1.25%)
Dec 18, 2019 0.0144 0.0152 0.0144 0.0150 21,570,998 +0.00(+0.00%)
Dec 17, 2019 0.0149 0.0150 0.0144 0.0150 17,083,010 +0.00(+2.56%)
Dec 16, 2019 0.0144 0.0151 0.0141 0.0146 19,263,842 +0.00(+1.96%)
Dec 13, 2019 0.0151 0.0152 0.0142 0.0144 37,887,624 -0.00(-5.56%)
Dec 12, 2019 0.0159 0.0161 0.0150 0.0152 29,752,658 -0.00(-5.81%)
Dec 11, 2019 0.0163 0.0163 0.0158 0.0161 19,011,506 -0.00(-0.58%)
Dec 10, 2019 0.0161 0.0162 0.0158 0.0162 11,273,007 +0.00(+1.76%)
Dec 09, 2019 0.0161 0.0168 0.0158 0.0159 70,970,640 -0.00(-1.16%)
Dec 06, 2019 0.0157 0.0164 0.0157 0.0161 44,529,148 +0.00(+4.24%)
Dec 05, 2019 0.0159 0.0159 0.0154 0.0155 13,978,230 -0.00(-2.94%)
Dec 04, 2019 0.0155 0.0159 0.0154 0.0159 18,873,452 +0.00(+2.41%)
Dec 03, 2019 0.0150 0.0159 0.0145 0.0156 14,632,575 +0.00(+1.22%)
Dec 02, 2019 0.0158 0.0158 0.0151 0.0154 24,286,882 -0.00(-2.38%)
Nov 29, 2019 0.0158 0.0158 0.0153 0.0158 11,044,338 +0.00(+0.00%)
Nov 27, 2019 0.0155 0.0158 0.0155 0.0158 11,918,504 +0.00(+1.20%)
Nov 26, 2019 0.0159 0.0159 0.0154 0.0156 15,529,768 +0.00(+0.00%)
Nov 25, 2019 0.0155 0.0158 0.0151 0.0156 51,740,484 +0.00(+5.06%)
Nov 22, 2019 0.0147 0.0153 0.0145 0.0148 14,114,578 +0.00(+0.00%)
Nov 21, 2019 0.0154 0.0159 0.0148 0.0148 19,274,396 -0.00(-3.66%)
Nov 20, 2019 0.0146 0.0156 0.0145 0.0154 32,325,796 +0.00(+3.80%)
Nov 19, 2019 0.0148 0.0153 0.0147 0.0148 20,850,346 +0.00(+0.64%)
Nov 18, 2019 0.0148 0.0148 0.0144 0.0147 11,162,244 +0.00(+0.00%)
Nov 15, 2019 0.0148 0.0153 0.0142 0.0147 33,069,050 +0.00(+0.00%)
Nov 14, 2019 0.0148 0.0159 0.0144 0.0147 51,147,332 -0.00(-1.26%)
Nov 13, 2019 0.0149 0.0153 0.0144 0.0149 20,901,730 +0.00(+0.00%)
Nov 12, 2019 0.0147 0.0153 0.0144 0.0149 22,701,978 +0.00(+1.27%)
Nov 11, 2019 0.0144 0.0148 0.0139 0.0147 20,567,628 +0.00(+1.95%)
Nov 08, 2019 0.0142 0.0146 0.0136 0.0144 26,779,322 +0.00(+2.67%)
Nov 07, 2019 0.0150 0.0151 0.0136 0.0141 36,651,744 +0.00(+7.91%)
Nov 06, 2019 0.0132 0.0133 0.0127 0.0130 14,141,763 -0.00(-0.71%)
Nov 05, 2019 0.0125 0.0131 0.0125 0.0131 9,710,276 +0.00(+4.48%)
Nov 04, 2019 0.0129 0.0130 0.0120 0.0126 17,100,174 -0.00(-2.19%)
Nov 01, 2019 0.0120 0.0129 0.0120 0.0129 15,169,974 +0.00(+7.03%)
Oct 31, 2019 0.0119 0.0123 0.0118 0.0120 15,029,148 -0.00(-0.78%)
Oct 30, 2019 0.0123 0.0124 0.0119 0.0121 11,681,306 -0.00(-2.27%)
Oct 29, 2019 0.0129 0.0133 0.0120 0.0124 18,949,994 -0.00(-5.71%)
Oct 28, 2019 0.0129 0.0137 0.0129 0.0131 11,526,088 +0.00(+1.45%)
Oct 25, 2019 0.0130 0.0134 0.0129 0.0129 11,268,210 +0.00(+0.00%)
Oct 24, 2019 0.0149 0.0150 0.0129 0.0129 27,735,040 -0.00(-13.21%)
Oct 23, 2019 0.0156 0.0156 0.0148 0.0149 18,140,964 -0.00(-3.05%)
Oct 22, 2019 0.0151 0.0154 0.0148 0.0154 20,570,292 +0.00(+2.50%)
Oct 21, 2019 0.0144 0.0152 0.0143 0.0150 30,092,942 +0.00(+5.26%)
Oct 18, 2019 0.0142 0.0143 0.0138 0.0143 26,694,036 +0.00(+0.00%)
Oct 17, 2019 0.0129 0.0144 0.0128 0.0143 50,777,088 +0.00(+10.15%)
Oct 16, 2019 0.0130 0.0131 0.0126 0.0129 25,701,858 -0.00(-1.43%)
Oct 15, 2019 0.0122 0.0132 0.0122 0.0131 53,643,500 +0.00(+6.87%)
Oct 14, 2019 0.0111 0.0125 0.0111 0.0123 35,028,888 +0.00(+11.02%)
Oct 11, 2019 0.0111 0.0112 0.0108 0.0111 63,217,108 +0.00(+0.85%)
Oct 10, 2019 0.0111 0.0112 0.0109 0.0110 8,753,384 +0.00(+0.00%)
Oct 09, 2019 0.0111 0.0111 0.0107 0.0110 72,354,272 +0.00(+0.86%)
Oct 08, 2019 0.0110 0.0110 0.0108 0.0109 10,170,812 -0.00(-1.69%)
Oct 07, 2019 0.0112 0.0112 0.0110 0.0111 11,432,809 +0.00(+0.00%)
Oct 04, 2019 0.0111 0.0112 0.0109 0.0111 14,594,304 +0.00(+0.00%)
Oct 03, 2019 0.0108 0.0112 0.0108 0.0111 9,866,240 +0.00(+0.85%)
Oct 02, 2019 0.0107 0.0111 0.0106 0.0110 19,253,714 +0.00(+2.63%)
Oct 01, 2019 0.0106 0.0109 0.0104 0.0107 17,441,738 +0.00(+2.70%)
Sep 30, 2019 0.0104 0.0106 0.0103 0.0104 13,193,080 +0.00(+0.91%)
Sep 27, 2019 0.0099 0.0106 0.0098 0.0103 38,175,456 +0.00(+3.77%)
Sep 26, 2019 0.0114 0.0114 0.0098 0.0099 42,316,552 -0.00(-13.12%)
Sep 25, 2019 0.0120 0.0121 0.0107 0.0114 36,696,520 -0.00(-5.43%)
Sep 24, 2019 0.0124 0.0128 0.0118 0.0121 15,499,918 -0.00(-3.01%)
Sep 23, 2019 0.0126 0.0129 0.0124 0.0125 18,886,990 +0.00(+0.76%)
Sep 20, 2019 0.0127 0.0132 0.0124 0.0124 61,212,924 -0.00(-2.22%)
Sep 19, 2019 0.0134 0.0136 0.0127 0.0127 17,241,960 -0.00(-4.93%)
Sep 18, 2019 0.0133 0.0136 0.0123 0.0133 23,426,576 +0.00(+0.71%)
Sep 17, 2019 0.0133 0.0139 0.0131 0.0132 24,811,276 +0.00(+0.00%)
Sep 16, 2019 0.0121 0.0138 0.0120 0.0132 64,542,640 +0.00(+10.16%)
Sep 13, 2019 0.0118 0.0122 0.0117 0.0120 16,811,700 +0.00(+1.59%)
Sep 12, 2019 0.0117 0.0120 0.0116 0.0118 19,168,110 +0.00(+0.00%)
Sep 11, 2019 0.0113 0.0119 0.0109 0.0118 40,757,444 +0.00(+4.13%)
Sep 10, 2019 0.0109 0.0116 0.0109 0.0114 10,521,011 +0.00(+2.54%)
Sep 09, 2019 0.0115 0.0117 0.0109 0.0111 28,421,366 -0.00(-4.84%)
Sep 06, 2019 0.0116 0.0116 0.0111 0.0116 17,088,874 +0.00(+0.81%)
Sep 05, 2019 0.0114 0.0115 0.0109 0.0115 16,612,454 +0.00(+3.36%)
Sep 04, 2019 0.0103 0.0113 0.0101 0.0112 45,732,620 +0.00(+12.26%)
Sep 03, 2019 0.0101 0.0103 0.0099 0.0099 17,581,924 -0.00(-1.85%)
Aug 30, 2019 0.0099 0.0103 0.0099 0.0101 16,086,782 +0.00(+0.93%)
Aug 29, 2019 0.0095 0.0101 0.0095 0.0100 12,548,010 +0.00(+5.94%)
Aug 28, 2019 0.0087 0.0095 0.0086 0.0095 40,910,424 +0.00(+2.02%)
Aug 27, 2019 0.0095 0.0095 0.0091 0.0093 12,560,056 -0.00(-1.98%)
Aug 26, 2019 0.0094 0.0097 0.0094 0.0095 13,814,271 +0.00(+1.28%)
Aug 23, 2019 0.0093 0.0096 0.0092 0.0094 20,958,656 -0.00(-0.18%)
Aug 22, 2019 0.0097 0.0097 0.0093 0.0094 13,657,987 +0.00(+0.91%)
Aug 21, 2019 0.0094 0.0097 0.0093 0.0093 33,069,264 -0.00(-1.98%)
Aug 20, 2019 0.0094 0.0101 0.0091 0.0095 15,246,836 +0.00(+0.00%)
Aug 19, 2019 0.0095 0.0097 0.0091 0.0095 17,382,040 +0.00(+2.75%)
Aug 16, 2019 0.0094 0.0097 0.0091 0.0092 17,824,452 -0.00(-1.70%)
Aug 15, 2019 0.0096 0.0098 0.0091 0.0094 18,889,442 +0.00(+0.00%)
Aug 14, 2019 0.0097 0.0098 0.0093 0.0094 24,457,772 -0.00(-4.76%)
Aug 13, 2019 0.0098 0.0101 0.0094 0.0098 22,253,168 -0.00(-1.87%)
Aug 12, 2019 0.0101 0.0108 0.0099 0.0100 6,486,523 -0.00(-0.93%)
Aug 09, 2019 0.0099 0.0104 0.0099 0.0101 8,272,593 +0.00(+1.89%)
Aug 08, 2019 0.0105 0.0107 0.0099 0.0099 78,868,192 +0.00(+4.95%)
Aug 07, 2019 0.0098 0.0098 0.0095 0.0095 13,443,496 -0.00(-2.88%)
Aug 06, 2019 0.0101 0.0102 0.0094 0.0098 22,174,280 +0.00(+0.97%)
Aug 05, 2019 0.0103 0.0105 0.0095 0.0097 41,673,080 -0.00(-6.36%)
Aug 02, 2019 0.0107 0.0110 0.0103 0.0103 13,208,431 -0.00(-4.35%)
Aug 01, 2019 0.0109 0.0113 0.0108 0.0108 21,939,854 -0.00(-1.71%)
Jul 31, 2019 0.0109 0.0116 0.0109 0.0110 31,891,378 +0.00(+0.86%)
Jul 30, 2019 0.0108 0.0113 0.0108 0.0109 17,623,608 +0.00(+0.87%)
Jul 29, 2019 0.0110 0.0113 0.0107 0.0108 7,097,906 -0.00(-1.71%)
Jul 26, 2019 0.0107 0.0113 0.0107 0.0110 12,622,100 +0.00(+3.54%)
Jul 25, 2019 0.0112 0.0114 0.0106 0.0106 8,807,007 -0.00(-5.83%)
Jul 24, 2019 0.0110 0.0114 0.0107 0.0113 9,162,430 +0.00(+2.56%)
Jul 23, 2019 0.0108 0.0112 0.0107 0.0110 5,502,233 +0.00(+2.63%)
Jul 22, 2019 0.0110 0.0112 0.0106 0.0107 12,186,510 -0.00(-2.56%)
Jul 19, 2019 0.0110 0.0113 0.0110 0.0110 8,880,245 -0.00(-0.85%)
Jul 18, 2019 0.0111 0.0114 0.0110 0.0111 5,112,164 +0.00(+0.00%)
Jul 17, 2019 0.0112 0.0114 0.0111 0.0111 8,967,235 -0.00(-1.67%)
Jul 16, 2019 0.0112 0.0116 0.0111 0.0113 6,799,197 +0.00(+0.84%)
Jul 15, 2019 0.0115 0.0118 0.0111 0.0112 16,984,614 -0.00(-3.25%)
Jul 12, 2019 0.0116 0.0120 0.0115 0.0115 12,302,284 -0.00(-0.81%)
Jul 11, 2019 0.0117 0.0122 0.0115 0.0116 14,378,747 -0.00(-1.59%)
Jul 10, 2019 0.0120 0.0122 0.0116 0.0118 16,417,579 -0.00(-0.79%)
Jul 09, 2019 0.0117 0.0123 0.0116 0.0119 29,477,934 +0.00(+0.79%)
Jul 08, 2019 0.0117 0.0119 0.0116 0.0118 11,184,418 +0.00(+1.61%)
Jul 05, 2019 0.0113 0.0117 0.0112 0.0116 8,070,042 +0.00(+3.33%)
Jul 03, 2019 0.0114 0.0114 0.0112 0.0113 4,594,700 +0.00(+0.00%)
Jul 02, 2019 0.0114 0.0116 0.0112 0.0113 11,437,286 -0.00(-1.64%)
Jul 01, 2019 0.0117 0.0119 0.0114 0.0114 15,427,320 -0.00(-1.61%)
Jun 28, 2019 0.0113 0.0117 0.0112 0.0116 294,657,824 +0.00(+4.20%)
Jun 27, 2019 0.0113 0.0116 0.0109 0.0112 39,089,172 -0.00(-1.65%)
Jun 26, 2019 0.0113 0.0115 0.0111 0.0114 26,022,314 +0.00(+0.83%)
Jun 25, 2019 0.0116 0.0116 0.0111 0.0113 18,759,596 -0.00(-2.44%)
Jun 24, 2019 0.0115 0.0117 0.0114 0.0115 17,338,970 +0.00(+0.82%)
Jun 21, 2019 0.0114 0.0116 0.0114 0.0114 31,885,728 -0.00(-0.81%)
Jun 20, 2019 0.0115 0.0116 0.0114 0.0115 21,444,564 +0.00(+0.82%)
Jun 19, 2019 0.0114 0.0115 0.0113 0.0114 48,121,864 +0.00(+0.00%)
Jun 18, 2019 0.0113 0.0116 0.0113 0.0114 14,853,035 +0.00(+1.67%)
Jun 17, 2019 0.0114 0.0117 0.0112 0.0113 19,439,954 -0.00(-2.44%)
Jun 14, 2019 0.0112 0.0117 0.0111 0.0115 37,503,844 +0.00(+3.36%)
Jun 13, 2019 0.0107 0.0114 0.0106 0.0112 27,095,834 +0.00(+4.39%)
Jun 12, 2019 0.0109 0.0114 0.0103 0.0107 82,579,664 -0.00(-3.39%)
Jun 11, 2019 0.0115 0.0118 0.0108 0.0111 31,788,078 -0.00(-5.60%)
Jun 10, 2019 0.0115 0.0118 0.0115 0.0117 30,974,038 -0.00(-0.79%)
Jun 07, 2019 0.0117 0.0119 0.0117 0.0118 12,131,715 +0.00(+0.80%)
Jun 06, 2019 0.0114 0.0120 0.0114 0.0117 14,320,327 +0.00(+3.31%)
Jun 05, 2019 0.0112 0.0114 0.0111 0.0114 22,818,924 +0.00(+2.54%)
Jun 04, 2019 0.0108 0.0112 0.0108 0.0111 20,934,350 +0.00(+2.61%)
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.