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 31, 2017 0.0165 0.0166 0.0156 0.0159 39,573,908 -0.00(-1.73%)
May 30, 2017 0.0173 0.0178 0.0161 0.0162 35,721,292 -0.00(-6.99%)
May 26, 2017 0.0178 0.0178 0.0169 0.0174 9,739,059 -0.00(-3.12%)
May 25, 2017 0.0176 0.0182 0.0174 0.0180 16,375,043 +0.00(+3.78%)
May 24, 2017 0.0183 0.0189 0.0169 0.0174 32,351,488 -0.00(-5.61%)
May 23, 2017 0.0196 0.0197 0.0183 0.0184 41,331,304 -0.00(-6.22%)
May 22, 2017 0.0202 0.0204 0.0193 0.0196 8,294,980 -0.00(-3.69%)
May 19, 2017 0.0209 0.0215 0.0201 0.0204 17,776,586 -0.00(-3.56%)
May 18, 2017 0.0206 0.0220 0.0206 0.0211 72,281,776 +0.00(+2.27%)
May 17, 2017 0.0206 0.0212 0.0206 0.0206 25,516,258 -0.00(-1.35%)
May 16, 2017 0.0216 0.0220 0.0208 0.0209 15,390,221 -0.00(-3.04%)
May 15, 2017 0.0225 0.0229 0.0216 0.0216 10,188,295 -0.00(-3.77%)
May 12, 2017 0.0225 0.0235 0.0222 0.0224 13,478,356 +0.00(+0.00%)
May 11, 2017 0.0231 0.0233 0.0224 0.0224 10,023,056 -0.00(-2.85%)
May 10, 2017 0.0226 0.0235 0.0223 0.0231 12,642,462 +0.00(+1.65%)
May 09, 2017 0.0233 0.0241 0.0225 0.0227 25,961,336 -0.00(-4.35%)
May 08, 2017 0.0240 0.0242 0.0236 0.0237 13,744,977 -0.00(-1.17%)
May 05, 2017 0.0243 0.0244 0.0235 0.0240 19,386,864 -0.00(-0.39%)
May 04, 2017 0.0244 0.0244 0.0239 0.0241 10,045,017 -0.00(-1.15%)
May 03, 2017 0.0248 0.0251 0.0243 0.0244 20,769,752 -0.00(-2.62%)
May 02, 2017 0.0235 0.0251 0.0234 0.0250 23,975,488 +0.00(+6.80%)
May 01, 2017 0.0230 0.0235 0.0227 0.0235 16,626,739 +0.00(+3.31%)
Apr 28, 2017 0.0228 0.0228 0.0224 0.0227 15,861,631 -0.00(-0.41%)
Apr 27, 2017 0.0228 0.0230 0.0226 0.0228 8,776,091 +0.00(+0.41%)
Apr 26, 2017 0.0225 0.0230 0.0225 0.0227 13,535,923 +0.00(+0.00%)
Apr 25, 2017 0.0223 0.0230 0.0222 0.0227 19,037,944 +0.00(+2.11%)
Apr 24, 2017 0.0221 0.0225 0.0216 0.0222 10,912,467 +0.00(+3.04%)
Apr 21, 2017 0.0220 0.0223 0.0216 0.0216 15,702,149 -0.00(-1.71%)
Apr 20, 2017 0.0219 0.0224 0.0215 0.0220 13,651,484 +0.00(+0.86%)
Apr 19, 2017 0.0220 0.0225 0.0212 0.0218 18,822,814 -0.00(-0.85%)
Apr 18, 2017 0.0214 0.0225 0.0214 0.0220 12,734,036 +0.00(+2.18%)
Apr 17, 2017 0.0219 0.0219 0.0208 0.0215 14,360,944 -0.00(-0.43%)
Apr 13, 2017 0.0215 0.0221 0.0213 0.0216 13,499,997 -0.00(-1.29%)
Apr 12, 2017 0.0224 0.0224 0.0209 0.0219 21,539,870 -0.00(-2.10%)
Apr 11, 2017 0.0225 0.0228 0.0223 0.0223 12,516,454 -0.00(-1.24%)
Apr 10, 2017 0.0230 0.0232 0.0225 0.0226 11,912,960 -0.00(-0.82%)
Apr 07, 2017 0.0236 0.0238 0.0227 0.0228 12,244,717 -0.00(-3.95%)
Apr 06, 2017 0.0232 0.0238 0.0226 0.0237 11,857,419 +0.00(+3.27%)
Apr 05, 2017 0.0238 0.0240 0.0226 0.0230 21,608,738 -0.00(-2.39%)
Apr 04, 2017 0.0239 0.0241 0.0233 0.0235 15,432,330 -0.00(-1.95%)
Apr 03, 2017 0.0248 0.0248 0.0240 0.0240 15,324,339 -0.00(-3.03%)
Mar 31, 2017 0.0245 0.0249 0.0243 0.0248 14,902,180 +0.00(+1.15%)
Mar 30, 2017 0.0250 0.0250 0.0243 0.0245 16,054,587 -0.00(-1.51%)
Mar 29, 2017 0.0235 0.0252 0.0231 0.0249 19,677,578 +0.00(+4.74%)
Mar 28, 2017 0.0238 0.0239 0.0234 0.0237 14,051,042 -0.00(-0.39%)
Mar 27, 2017 0.0233 0.0241 0.0231 0.0238 22,581,194 +0.00(+0.40%)
Mar 24, 2017 0.0225 0.0239 0.0225 0.0237 38,923,508 +0.00(+4.98%)
Mar 23, 2017 0.0230 0.0235 0.0222 0.0226 29,340,946 -0.00(-2.03%)
Mar 22, 2017 0.0235 0.0235 0.0225 0.0231 20,659,094 -0.00(-1.99%)
Mar 21, 2017 0.0251 0.0253 0.0235 0.0235 17,744,712 -0.00(-6.34%)
Mar 20, 2017 0.0256 0.0256 0.0249 0.0251 12,172,545 -0.00(-1.83%)
Mar 17, 2017 0.0261 0.0261 0.0255 0.0256 39,470,184 -0.00(-2.50%)
Mar 16, 2017 0.0261 0.0265 0.0258 0.0263 33,162,650 +0.00(+1.08%)
Mar 15, 2017 0.0259 0.0263 0.0259 0.0260 12,445,348 +0.00(+0.00%)
Mar 14, 2017 0.0256 0.0264 0.0250 0.0260 34,455,136 +0.00(+0.73%)
Mar 13, 2017 0.0263 0.0255 0.0258 27,161,928 +0.00(+0.36%)
Mar 10, 2017 0.0257 0.0267 0.0254 0.0257 40,560,116 +0.00(+0.00%)
Mar 09, 2017 0.0271 0.0274 0.0252 0.0257 23,841,378 -0.00(-5.19%)
Mar 08, 2017 0.0277 0.0282 0.0271 0.0271 24,975,022 -0.00(-2.36%)
Mar 07, 2017 0.0278 0.0287 0.0273 0.0278 31,184,690 -0.00(-1.00%)
Mar 06, 2017 0.0280 0.0286 0.0272 0.0280 25,807,292 -0.00(-1.97%)
Mar 03, 2017 0.0292 0.0300 0.0279 0.0286 29,656,072 -0.00(-3.17%)
Mar 02, 2017 0.0304 0.0308 0.0292 0.0295 38,911,784 -0.00(-2.78%)
Mar 01, 2017 0.0308 0.0310 0.0279 0.0304 54,617,556 +0.00(+0.62%)
Feb 28, 2017 0.0303 0.0311 0.0295 0.0302 38,635,032 -0.00(-2.13%)
Feb 27, 2017 0.0311 0.0324 0.0300 0.0309 55,648,856 -0.00(-1.20%)
Feb 24, 2017 0.0302 0.0315 0.0302 0.0312 18,241,494 +0.00(+1.52%)
Feb 23, 2017 0.0329 0.0341 0.0301 0.0308 45,313,340 -0.01(-14.36%)
Feb 22, 2017 0.0369 0.0369 0.0357 0.0359 17,320,954 -0.00(-1.29%)
Feb 21, 2017 0.0361 0.0369 0.0355 0.0364 49,075,024 +0.00(+0.00%)
Feb 17, 2017 0.0364 0.0364 0.0364 0 -0.00(-1.27%)
Feb 16, 2017 0.0371 0.0372 0.0356 0.0369 19,406,906 +0.00(+0.00%)
Feb 15, 2017 0.0372 0.0374 0.0365 0.0369 12,122,973 -0.00(-1.01%)
Feb 14, 2017 0.0371 0.0374 0.0364 0.0372 11,571,076 +0.00(+0.00%)
Feb 13, 2017 0.0375 0.0379 0.0370 0.0372 19,550,716 -0.00(-0.75%)
Feb 10, 2017 0.0375 0.0380 0.0366 0.0375 16,656,588 -0.00(-0.25%)
Feb 09, 2017 0.0359 0.0378 0.0351 0.0376 30,285,792 +0.00(+4.43%)
Feb 08, 2017 0.0370 0.0374 0.0346 0.0360 22,806,238 -0.00(-2.54%)
Feb 07, 2017 0.0371 0.0380 0.0365 0.0370 12,939,572 -0.00(-0.51%)
Feb 06, 2017 0.0386 0.0389 0.0355 0.0371 29,778,882 -0.00(-3.88%)
Feb 03, 2017 0.0389 0.0392 0.0384 0.0386 7,361,968 -0.00(-0.72%)
Feb 02, 2017 0.0379 0.0394 0.0378 0.0389 11,116,083 +0.00(+1.47%)
Feb 01, 2017 0.0386 0.0389 0.0378 0.0384 13,160,459 -0.00(-0.49%)
Jan 31, 2017 0.0383 0.0387 0.0378 0.0386 15,412,821 +0.00(+0.00%)
Jan 30, 2017 0.0394 0.0394 0.0369 0.0386 41,446,116 -0.00(-2.61%)
Jan 27, 2017 0.0397 0.0400 0.0388 0.0396 16,004,695 -0.00(-1.63%)
Jan 26, 2017 0.0403 0.0408 0.0400 0.0402 10,661,197 -0.00(-1.38%)
Jan 25, 2017 0.0411 0.0421 0.0404 0.0408 19,506,902 +0.00(+1.16%)
Jan 24, 2017 0.0391 0.0407 0.0387 0.0403 20,984,456 +0.00(+1.90%)
Jan 23, 2017 0.0392 0.0400 0.0383 0.0396 15,038,103 -0.00(-0.47%)
Jan 20, 2017 0.0392 0.0402 0.0389 0.0398 11,447,627 +0.00(+1.19%)
Jan 19, 2017 0.0406 0.0406 0.0393 0.0393 7,400,346 -0.00(-3.46%)
Jan 18, 2017 0.0413 0.0413 0.0394 0.0407 9,933,295 -0.00(-0.46%)
Jan 17, 2017 0.0403 0.0417 0.0397 0.0409 7,896,701 +0.00(+0.00%)
Jan 13, 2017 0.0409 0.0409 0.0409 0 -0.00(-0.91%)
Jan 12, 2017 0.0411 0.0423 0.0403 0.0413 8,782,274 +0.00(+0.46%)
Jan 11, 2017 0.0416 0.0420 0.0404 0.0411 10,267,716 +0.00(+0.23%)
Jan 10, 2017 0.0417 0.0426 0.0394 0.0410 36,857,704 -0.00(-2.24%)
Jan 09, 2017 0.0425 0.0427 0.0417 0.0419 9,255,496 -0.00(-1.32%)
Jan 06, 2017 0.0433 0.0437 0.0425 0.0425 13,560,016 -0.00(-1.95%)
Jan 05, 2017 0.0434 0.0446 0.0427 0.0433 13,251,286 -0.00(-1.49%)
Jan 04, 2017 0.0417 0.0442 0.0417 0.0440 20,539,270 +0.00(+6.35%)
Jan 03, 2017 0.0409 0.0418 0.0409 0.0414 13,089,992 +0.00(+3.76%)
Dec 30, 2016 0.0399 0.0399 0.0399 0 +0.00(+2.66%)
Dec 29, 2016 0.0382 0.0391 0.0375 0.0388 11,764,459 +0.00(+1.22%)
Dec 28, 2016 0.0406 0.0411 0.0379 0.0384 21,466,312 -0.00(-4.22%)
Dec 27, 2016 0.0408 0.0413 0.0399 0.0401 8,316,621 -0.00(-1.39%)
Dec 23, 2016 0.0406 0.0406 0.0406 0 +0.00(+5.35%)
Dec 22, 2016 0.0406 0.0409 0.0386 0.0386 10,323,151 -0.00(-4.42%)
Dec 21, 2016 0.0409 0.0416 0.0400 0.0403 12,055,705 -0.00(-1.38%)
Dec 20, 2016 0.0395 0.0416 0.0389 0.0409 21,854,036 +0.00(+3.56%)
Dec 19, 2016 0.0394 0.0400 0.0389 0.0395 14,131,209 +0.00(+0.72%)
Dec 16, 2016 0.0377 0.0394 0.0374 0.0392 29,735,706 +0.00(+3.72%)
Dec 15, 2016 0.0372 0.0385 0.0370 0.0378 9,459,539 +0.00(+1.51%)
Dec 14, 2016 0.0385 0.0385 0.0363 0.0372 17,321,488 -0.00(-2.93%)
Dec 13, 2016 0.0382 0.0388 0.0374 0.0384 8,490,495 +0.00(+0.25%)
Dec 12, 2016 0.0389 0.0399 0.0379 0.0383 19,719,794 -0.00(-1.45%)
Dec 09, 2016 0.0380 0.0389 0.0371 0.0388 32,416,838 +0.00(+3.24%)
Dec 08, 2016 0.0344 0.0378 0.0344 0.0376 24,002,458 +0.00(+9.26%)
Dec 07, 2016 0.0340 0.0347 0.0337 0.0344 16,157,035 +0.00(+1.10%)
Dec 06, 2016 0.0339 0.0342 0.0337 0.0341 9,951,524 +0.00(+1.11%)
Dec 05, 2016 0.0338 0.0343 0.0333 0.0337 12,743,951 +0.00(+0.84%)
Dec 02, 2016 0.0336 0.0343 0.0332 0.0334 8,151,275 +0.00(+0.00%)
Dec 01, 2016 0.0341 0.0347 0.0328 0.0334 14,871,052 -0.00(-1.11%)
Nov 30, 2016 0.0340 0.0342 0.0331 0.0338 23,790,954 +0.00(+0.00%)
Nov 29, 2016 0.0341 0.0346 0.0336 0.0338 17,276,926 -0.00(-0.83%)
Nov 28, 2016 0.0345 0.0349 0.0331 0.0341 17,205,180 +0.00(+0.28%)
Nov 25, 2016 0.0326 0.0341 0.0323 0.0340 14,076,414 +0.00(+4.32%)
Nov 23, 2016 0.0325 0.0325 0.0325 0 +0.00(+3.27%)
Nov 22, 2016 0.0316 0.0317 0.0298 0.0315 18,033,186 -0.00(-0.59%)
Nov 21, 2016 0.0320 0.0325 0.0309 0.0317 13,929,938 -0.00(-2.87%)
Nov 18, 2016 0.0320 0.0328 0.0320 0.0326 13,061,955 +0.00(+2.65%)
Nov 17, 2016 0.0312 0.0320 0.0308 0.0318 19,450,082 +0.00(+1.80%)
Nov 16, 2016 0.0309 0.0319 0.0307 0.0312 14,227,474 +0.00(+1.22%)
Nov 15, 2016 0.0308 0.0312 0.0303 0.0309 28,592,042 -0.00(-0.30%)
Nov 14, 2016 0.0310 0.0314 0.0299 0.0310 28,865,166 +0.00(+1.54%)
Nov 11, 2016 0.0304 0.0310 0.0296 0.0305 39,299,400 +0.00(+2.20%)
Nov 10, 2016 0.0277 0.0310 0.0277 0.0298 34,567,392 +0.00(+7.80%)
Nov 09, 2016 0.0260 0.0277 0.0253 0.0277 16,269,717 +0.00(+5.73%)
Nov 08, 2016 0.0260 0.0265 0.0259 0.0262 10,129,982 +0.00(+0.00%)
Nov 07, 2016 0.0267 0.0273 0.0253 0.0262 25,667,212 +0.00(+2.57%)
Nov 04, 2016 0.0257 0.0265 0.0250 0.0255 14,317,129 +0.00(+2.64%)
Nov 03, 2016 0.0261 0.0265 0.0246 0.0249 13,511,831 -0.00(-5.02%)
Nov 02, 2016 0.0242 0.0272 0.0241 0.0262 31,998,836 +0.00(+8.14%)
Nov 01, 2016 0.0246 0.0250 0.0235 0.0242 16,985,466 -0.00(-1.53%)
Oct 31, 2016 0.0246 0.0252 0.0244 0.0246 8,024,202 +0.00(+0.38%)
Oct 28, 2016 0.0242 0.0247 0.0238 0.0245 9,624,352 +0.00(+0.38%)
Oct 27, 2016 0.0250 0.0250 0.0241 0.0244 6,083,980 -0.00(-1.52%)
Oct 26, 2016 0.0250 0.0252 0.0243 0.0248 11,226,740 -0.00(-1.49%)
Oct 25, 2016 0.0250 0.0256 0.0246 0.0251 19,829,170 +0.00(+0.00%)
Oct 24, 2016 0.0250 0.0256 0.0247 0.0251 12,281,176 +0.00(+1.13%)
Oct 21, 2016 0.0244 0.0250 0.0244 0.0249 5,435,605 +0.00(+0.38%)
Oct 20, 2016 0.0245 0.0249 0.0244 0.0248 3,342,937 -0.00(-0.38%)
Oct 19, 2016 0.0251 0.0251 0.0244 0.0249 9,176,502 -0.00(-0.38%)
Oct 18, 2016 0.0248 0.0255 0.0248 0.0250 4,915,903 +0.00(+0.76%)
Oct 17, 2016 0.0241 0.0250 0.0238 0.0248 10,708,104 +0.00(+2.72%)
Oct 14, 2016 0.0246 0.0249 0.0237 0.0241 9,989,369 -0.00(-1.91%)
Oct 13, 2016 0.0245 0.0249 0.0227 0.0246 34,923,136 -0.00(-1.13%)
Oct 12, 2016 0.0250 0.0251 0.0244 0.0249 9,030,558 +0.00(+0.00%)
Oct 11, 2016 0.0253 0.0253 0.0243 0.0249 7,734,448 -0.00(-1.85%)
Oct 10, 2016 0.0256 0.0260 0.0252 0.0253 7,106,861 +0.00(+1.50%)
Oct 07, 2016 0.0254 0.0258 0.0250 0.0250 5,275,270 -0.00(-0.75%)
Oct 06, 2016 0.0259 0.0259 0.0251 0.0251 7,755,022 -0.00(-3.94%)
Oct 05, 2016 0.0264 0.0264 0.0256 0.0262 8,486,124 +0.00(+0.36%)
Oct 04, 2016 0.0263 0.0268 0.0259 0.0261 15,742,339 -0.00(-0.36%)
Oct 03, 2016 0.0249 0.0263 0.0241 0.0262 17,723,498 +0.00(+4.49%)
Sep 30, 2016 0.0243 0.0255 0.0237 0.0250 18,374,750 +0.00(+1.91%)
Sep 29, 2016 0.0253 0.0253 0.0246 0.0246 8,798,691 -0.00(-3.32%)
Sep 28, 2016 0.0257 0.0262 0.0245 0.0254 17,728,614 -0.00(-1.81%)
Sep 27, 2016 0.0255 0.0260 0.0250 0.0259 8,535,909 +0.00(+1.84%)
Sep 26, 2016 0.0256 0.0259 0.0250 0.0254 15,953,205 -0.00(-0.37%)
Sep 23, 2016 0.0262 0.0263 0.0251 0.0255 16,425,254 -0.00(-2.51%)
Sep 22, 2016 0.0261 0.0266 0.0254 0.0262 9,819,973 +0.00(+2.20%)
Sep 21, 2016 0.0255 0.0257 0.0239 0.0256 16,207,566 +0.00(+0.74%)
Sep 20, 2016 0.0272 0.0272 0.0248 0.0254 28,268,388 -0.00(-5.58%)
Sep 19, 2016 0.0281 0.0289 0.0265 0.0269 31,367,732 -0.00(-4.33%)
Sep 16, 2016 0.0269 0.0281 0.0269 0.0281 66,578,380 +0.00(+3.81%)
Sep 15, 2016 0.0268 0.0272 0.0263 0.0271 14,878,088 +0.00(+2.12%)
Sep 14, 2016 0.0260 0.0268 0.0259 0.0265 11,882,044 +0.00(+1.80%)
Sep 13, 2016 0.0271 0.0271 0.0254 0.0261 22,019,488 -0.00(-3.47%)
Sep 12, 2016 0.0251 0.0272 0.0249 0.0270 47,636,064 +0.00(+6.67%)
Sep 09, 2016 0.0262 0.0266 0.0250 0.0253 27,114,062 -0.00(-3.91%)
Sep 08, 2016 0.0232 0.0271 0.0231 0.0264 40,885,264 +0.00(+12.85%)
Sep 07, 2016 0.0230 0.0235 0.0226 0.0234 26,998,288 +0.00(+1.63%)
Sep 06, 2016 0.0234 0.0234 0.0217 0.0230 13,191,268 -0.00(-0.41%)
Sep 02, 2016 0.0221 0.0231 0.0231 0.0231 28,900,772 +0.00(+4.24%)
Sep 01, 2016 0.0225 0.0228 0.0213 0.0221 18,419,632 -0.00(-2.07%)
Aug 31, 2016 0.0233 0.0234 0.0220 0.0226 20,768,898 -0.00(-2.03%)
Aug 30, 2016 0.0227 0.0233 0.0222 0.0231 15,933,163 +0.00(+1.65%)
Aug 29, 2016 0.0214 0.0232 0.0213 0.0227 19,278,660 +0.00(+5.68%)
Aug 26, 2016 0.0213 0.0219 0.0206 0.0215 24,320,464 -0.00(-0.43%)
Aug 25, 2016 0.0216 0.0219 0.0212 0.0216 13,701,055 -0.00(-0.86%)
Aug 24, 2016 0.0212 0.0219 0.0210 0.0218 17,698,018 +0.00(+1.75%)
Aug 23, 2016 0.0202 0.0217 0.0202 0.0214 17,707,720 +0.00(+5.56%)
Aug 22, 2016 0.0201 0.0205 0.0197 0.0203 23,893,082 -0.00(-0.92%)
Aug 19, 2016 0.0208 0.0208 0.0197 0.0204 13,970,554 -0.00(-2.24%)
Aug 18, 2016 0.0196 0.0210 0.0196 0.0209 43,157,456 +0.00(+5.69%)
Aug 17, 2016 0.0214 0.0219 0.0191 0.0198 17,742,900 -0.00(-7.05%)
Aug 16, 2016 0.0201 0.0227 0.0200 0.0213 38,136,440 +0.00(+6.57%)
Aug 15, 2016 0.0188 0.0202 0.0188 0.0200 26,213,672 +0.00(+6.50%)
Aug 12, 2016 0.0189 0.0190 0.0188 0.0188 7,200,140 -0.00(-0.50%)
Aug 11, 2016 0.0189 0.0192 0.0188 0.0189 6,276,403 -0.00(-0.50%)
Aug 10, 2016 0.0194 0.0194 0.0188 0.0189 18,073,910 -0.00(-1.46%)
Aug 09, 2016 0.0189 0.0197 0.0187 0.0192 16,886,964 +0.00(+1.99%)
Aug 08, 2016 0.0192 0.0197 0.0189 0.0189 13,601,486 -0.00(-1.47%)
Aug 05, 2016 0.0194 0.0195 0.0189 0.0191 9,893,317 -0.00(-1.45%)
Aug 04, 2016 0.0194 0.0199 0.0192 0.0194 14,761,141 -0.00(-0.48%)
Aug 03, 2016 0.0190 0.0200 0.0188 0.0195 27,360,642 +0.00(+4.00%)
Aug 02, 2016 0.0196 0.0197 0.0184 0.0188 21,045,008 -0.00(-4.31%)
Aug 01, 2016 0.0193 0.0197 0.0191 0.0196 13,634,960 +0.00(+1.46%)
Jul 29, 2016 0.0189 0.0195 0.0188 0.0193 16,384,211 +0.00(+0.98%)
Jul 28, 2016 0.0196 0.0196 0.0191 0.0191 7,014,220 -0.00(-1.45%)
Jul 27, 2016 0.0201 0.0202 0.0192 0.0194 17,231,618 -0.00(-2.82%)
Jul 26, 2016 0.0198 0.0204 0.0194 0.0200 7,894,996 +0.00(+0.47%)
Jul 25, 2016 0.0203 0.0204 0.0193 0.0199 19,937,376 -0.00(-3.20%)
Jul 22, 2016 0.0206 0.0207 0.0202 0.0205 12,923,155 +0.00(+0.92%)
Jul 21, 2016 0.0205 0.0206 0.0202 0.0204 12,361,556 -0.00(-0.46%)
Jul 20, 2016 0.0205 0.0206 0.0196 0.0204 14,335,465 +0.00(+0.93%)
Jul 19, 2016 0.0211 0.0212 0.0201 0.0203 22,286,536 -0.00(-3.57%)
Jul 18, 2016 0.0197 0.0214 0.0194 0.0210 22,979,578 +0.00(+6.16%)
Jul 15, 2016 0.0203 0.0207 0.0190 0.0198 16,109,808 -0.00(-1.40%)
Jul 14, 2016 0.0193 0.0213 0.0190 0.0201 34,065,704 +0.00(+4.90%)
Jul 13, 2016 0.0194 0.0198 0.0182 0.0191 25,137,808 -0.00(-2.86%)
Jul 12, 2016 0.0177 0.0201 0.0175 0.0197 28,367,638 +0.00(+12.30%)
Jul 11, 2016 0.0173 0.0176 0.0170 0.0175 15,166,562 +0.00(+1.63%)
Jul 08, 2016 0.0164 0.0172 0.0161 0.0173 15,884,871 +0.00(+6.98%)
Jul 07, 2016 0.0160 0.0174 0.0159 0.0161 13,359,598 +0.00(+0.58%)
Jul 06, 2016 0.0154 0.0162 0.0154 0.0160 6,740,884 +0.00(+2.40%)
Jul 05, 2016 0.0159 0.0160 0.0151 0.0157 12,281,069 -0.00(-3.47%)
Jul 01, 2016 0.0164 0.0162 0.0162 0.0162 11,843,880 -0.00(-2.26%)
Jun 30, 2016 0.0173 0.0175 0.0161 0.0166 24,699,660 -0.00(-3.80%)
Jun 29, 2016 0.0164 0.0173 0.0159 0.0173 22,359,986 +0.00(+6.98%)
Jun 28, 2016 0.0153 0.0162 0.0153 0.0161 11,668,940 +0.00(+2.99%)
Jun 27, 2016 0.0165 0.0165 0.0152 0.0157 27,137,516 -0.00(-7.22%)
Jun 24, 2016 0.0154 0.0170 0.0151 0.0169 67,129,000 +0.00(+4.65%)
Jun 23, 2016 0.0159 0.0165 0.0157 0.0161 17,295,050 +0.00(+2.99%)
Jun 22, 2016 0.0162 0.0169 0.0157 0.0157 14,892,693 -0.00(-4.02%)
Jun 21, 2016 0.0163 0.0163 0.0147 0.0163 19,711,798 +0.00(+2.35%)
Jun 20, 2016 0.0134 0.0174 0.0134 0.0159 70,301,152 +0.00(+23.19%)
Jun 17, 2016 0.0134 0.0150 0.0129 0.0129 162,721,152 -0.00(-4.17%)
Jun 16, 2016 0.0140 0.0140 0.0134 0.0135 28,821,564 -0.00(-2.70%)
Jun 15, 2016 0.0141 0.0142 0.0137 0.0139 28,297,384 -0.00(-0.67%)
Jun 14, 2016 0.0154 0.0154 0.0140 0.0140 24,949,542 -0.00(-8.02%)
Jun 13, 2016 0.0142 0.0158 0.0142 0.0152 26,039,478 +0.00(+8.00%)
Jun 10, 2016 0.0148 0.0154 0.0139 0.0141 54,882,896 -0.00(-2.60%)
Jun 09, 2016 0.0155 0.0157 0.0144 0.0144 28,528,186 -0.00(-3.75%)
Jun 08, 2016 0.0165 0.0165 0.0148 0.0150 98,119,136 -0.00(-6.43%)
Jun 07, 2016 0.0174 0.0177 0.0159 0.0160 46,540,052 -0.00(-8.06%)
Jun 06, 2016 0.0184 0.0185 0.0173 0.0174 31,048,662 -0.00(-4.62%)
Jun 03, 2016 0.0180 0.0183 0.0172 0.0183 8,708,183 +0.00(+1.56%)
Jun 02, 2016 0.0180 0.0182 0.0176 0.0180 6,469,786 -0.00(-0.52%)
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.