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 (%)
Mar 31, 2016 0.0222 0.0224 0.0215 0.0218 11,345,179 -0.00(-1.69%)
Mar 30, 2016 0.0226 0.0229 0.0217 0.0221 17,846,306 -0.00(-2.07%)
Mar 29, 2016 0.0219 0.0232 0.0216 0.0226 16,211,084 +0.00(+1.69%)
Mar 28, 2016 0.0231 0.0231 0.0212 0.0222 13,614,918 +0.00(+1.28%)
Mar 24, 2016 0.0215 0.0220 0.0220 0.0220 9,157,419 +0.00(+1.30%)
Mar 23, 2016 0.0235 0.0236 0.0217 0.0217 26,736,146 -0.00(-8.33%)
Mar 22, 2016 0.0241 0.0249 0.0235 0.0236 17,915,600 -0.00(-4.91%)
Mar 21, 2016 0.0256 0.0257 0.0244 0.0249 21,552,236 +0.00(+1.53%)
Mar 18, 2016 0.0254 0.0267 0.0244 0.0245 38,083,988 -0.00(-2.97%)
Mar 17, 2016 0.0254 0.0255 0.0244 0.0252 19,503,170 -0.00(-0.37%)
Mar 16, 2016 0.0238 0.0259 0.0237 0.0253 30,181,852 +0.00(+6.30%)
Mar 15, 2016 0.0262 0.0263 0.0237 0.0238 30,423,420 -0.00(-9.61%)
Mar 14, 2016 0.0232 0.0265 0.0229 0.0264 46,938,756 +0.00(+12.40%)
Mar 11, 2016 0.0229 0.0246 0.0224 0.0235 39,592,244 +0.00(+7.30%)
Mar 10, 2016 0.0222 0.0231 0.0207 0.0219 21,356,828 +0.00(+1.75%)
Mar 09, 2016 0.0211 0.0215 0.0204 0.0215 21,373,458 +0.00(+6.51%)
Mar 08, 2016 0.0224 0.0224 0.0197 0.0202 30,011,176 -0.00(-8.12%)
Mar 07, 2016 0.0204 0.0226 0.0203 0.0220 29,560,448 +0.00(+7.34%)
Mar 04, 2016 0.0195 0.0219 0.0190 0.0204 67,446,472 +0.00(+7.92%)
Mar 03, 2016 0.0179 0.0198 0.0175 0.0189 56,313,224 +0.00(+5.21%)
Mar 02, 2016 0.0159 0.0181 0.0159 0.0180 23,891,910 +0.00(+9.09%)
Mar 01, 2016 0.0171 0.0173 0.0164 0.0165 18,681,774 -0.00(-1.12%)
Feb 29, 2016 0.0176 0.0182 0.0160 0.0167 37,702,128 -0.00(-6.32%)
Feb 26, 2016 0.0169 0.0178 0.0166 0.0178 30,673,516 +0.00(+6.14%)
Feb 25, 2016 0.0171 0.0174 0.0164 0.0168 13,989,850 -0.00(-1.10%)
Feb 24, 2016 0.0169 0.0175 0.0161 0.0170 22,860,926 +0.00(+0.56%)
Feb 23, 2016 0.0176 0.0182 0.0164 0.0169 41,326,504 +0.00(+5.88%)
Feb 22, 2016 0.0153 0.0163 0.0149 0.0159 46,905,600 +0.00(+5.59%)
Feb 19, 2016 0.0160 0.0161 0.0147 0.0151 39,722,092 -0.00(-5.29%)
Feb 18, 2016 0.0154 0.0164 0.0149 0.0159 54,231,112 +0.00(+4.94%)
Feb 17, 2016 0.0143 0.0153 0.0143 0.0152 27,847,616 +0.00(+6.58%)
Feb 16, 2016 0.0149 0.0149 0.0141 0.0143 20,051,336 +0.00(+0.00%)
Feb 12, 2016 0.0139 0.0143 0.0143 0.0143 31,672,518 +0.00(+7.04%)
Feb 11, 2016 0.0138 0.0142 0.0133 0.0133 18,258,658 -0.00(-4.70%)
Feb 10, 2016 0.0144 0.0147 0.0135 0.0140 34,385,416 +0.00(+0.00%)
Feb 09, 2016 0.0149 0.0156 0.0135 0.0140 43,444,332 -0.00(-7.45%)
Feb 08, 2016 0.0169 0.0169 0.0142 0.0151 59,471,948 -0.00(-10.56%)
Feb 05, 2016 0.0178 0.0179 0.0169 0.0169 24,797,950 -0.00(-3.23%)
Feb 04, 2016 0.0170 0.0180 0.0170 0.0174 20,374,138 +0.00(+2.20%)
Feb 03, 2016 0.0169 0.0172 0.0164 0.0171 25,500,054 +0.00(+1.68%)
Feb 02, 2016 0.0181 0.0182 0.0165 0.0168 29,266,322 -0.00(-5.29%)
Feb 01, 2016 0.0169 0.0178 0.0158 0.0177 47,686,380 +0.00(+5.00%)
Jan 29, 2016 0.0166 0.0176 0.0162 0.0169 63,936,376 +0.00(+2.86%)
Jan 28, 2016 0.0162 0.0173 0.0158 0.0164 62,544,640 +0.00(+2.34%)
Jan 27, 2016 0.0159 0.0166 0.0153 0.0160 103,838,096 +0.00(+1.79%)
Jan 26, 2016 0.0182 0.0190 0.0145 0.0158 229,776,064 -0.00(-9.68%)
Jan 25, 2016 0.0234 0.0245 0.0174 0.0174 167,095,184 -0.01(-32.36%)
Jan 22, 2016 0.0252 0.0260 0.0245 0.0258 22,355,190 +0.00(+4.17%)
Jan 21, 2016 0.0248 0.0258 0.0239 0.0248 41,297,188 +0.00(+0.38%)
Jan 20, 2016 0.0258 0.0258 0.0232 0.0247 43,879,176 -0.00(-3.66%)
Jan 19, 2016 0.0265 0.0276 0.0254 0.0256 32,160,024 -0.00(-2.15%)
Jan 15, 2016 0.0272 0.0262 0.0262 0.0262 55,136,404 -0.00(-7.92%)
Jan 14, 2016 0.0267 0.0284 0.0255 0.0284 18,041,714 +0.00(+6.32%)
Jan 13, 2016 0.0303 0.0304 0.0255 0.0267 29,053,004 -0.00(-11.76%)
Jan 12, 2016 0.0295 0.0305 0.0287 0.0303 21,356,934 +0.00(+3.86%)
Jan 11, 2016 0.0307 0.0311 0.0276 0.0292 30,650,702 -0.00(-5.18%)
Jan 08, 2016 0.0310 0.0325 0.0299 0.0308 14,867,001 -0.00(-0.61%)
Jan 07, 2016 0.0337 0.0338 0.0306 0.0310 22,983,522 -0.00(-9.34%)
Jan 06, 2016 0.0336 0.0354 0.0333 0.0341 16,385,277 +0.00(+0.83%)
Jan 05, 2016 0.0339 0.0346 0.0329 0.0339 19,055,746 +0.00(+1.98%)
Jan 04, 2016 0.0330 0.0336 0.0319 0.0332 23,316,132 +0.00(+2.02%)
Dec 31, 2015 0.0351 0.0325 0.0325 0.0325 34,902,668 -0.00(-5.45%)
Dec 30, 2015 0.0321 0.0352 0.0319 0.0344 40,959,144 +0.00(+7.31%)
Dec 29, 2015 0.0342 0.0350 0.0317 0.0321 33,568,712 -0.00(-4.74%)
Dec 28, 2015 0.0344 0.0357 0.0334 0.0337 30,864,660 +0.00(+0.00%)
Dec 24, 2015 0.0346 0.0337 0.0337 0.0337 16,268,011 -0.00(-2.45%)
Dec 23, 2015 0.0356 0.0356 0.0342 0.0345 31,830,400 -0.00(-2.13%)
Dec 22, 2015 0.0352 0.0369 0.0349 0.0353 23,193,322 +0.00(+0.00%)
Dec 21, 2015 0.0360 0.0374 0.0349 0.0353 38,317,456 -0.00(-2.08%)
Dec 18, 2015 0.0381 0.0393 0.0358 0.0360 31,322,424 -0.00(-5.42%)
Dec 17, 2015 0.0403 0.0407 0.0379 0.0381 13,192,334 -0.00(-4.02%)
Dec 16, 2015 0.0403 0.0409 0.0386 0.0397 25,364,878 -0.00(-0.70%)
Dec 15, 2015 0.0398 0.0405 0.0392 0.0400 7,835,830 +0.00(+1.43%)
Dec 14, 2015 0.0410 0.0418 0.0391 0.0394 13,474,199 -0.00(-4.11%)
Dec 11, 2015 0.0418 0.0427 0.0409 0.0411 10,349,376 -0.00(-3.74%)
Dec 10, 2015 0.0433 0.0434 0.0424 0.0427 8,044,030 -0.00(-1.30%)
Dec 09, 2015 0.0431 0.0437 0.0424 0.0432 9,245,902 +0.00(+1.10%)
Dec 08, 2015 0.0424 0.0432 0.0422 0.0428 5,949,231 +0.00(+0.00%)
Dec 07, 2015 0.0447 0.0448 0.0425 0.0428 9,435,233 -0.00(-4.80%)
Dec 04, 2015 0.0450 0.0460 0.0443 0.0449 10,817,588 -0.00(-0.42%)
Dec 03, 2015 0.0467 0.0470 0.0446 0.0451 12,523,490 -0.00(-3.41%)
Dec 02, 2015 0.0471 0.0481 0.0464 0.0467 12,971,234 -0.00(-0.60%)
Dec 01, 2015 0.0460 0.0474 0.0453 0.0470 16,773,428 +0.00(+2.66%)
Nov 30, 2015 0.0470 0.0472 0.0447 0.0458 18,439,886 -0.00(-2.20%)
Nov 27, 2015 0.0471 0.0476 0.0462 0.0468 5,644,872 -0.00(-1.19%)
Nov 25, 2015 0.0446 0.0474 0.0474 0.0474 28,111,890 +0.00(+6.09%)
Nov 24, 2015 0.0444 0.0449 0.0432 0.0447 11,432,595 +0.00(+1.49%)
Nov 23, 2015 0.0433 0.0450 0.0428 0.0440 12,241,625 +0.00(+0.86%)
Nov 20, 2015 0.0426 0.0437 0.0424 0.0436 17,453,784 +0.00(+3.10%)
Nov 19, 2015 0.0416 0.0431 0.0409 0.0423 24,136,996 +0.00(+0.22%)
Nov 18, 2015 0.0401 0.0423 0.0401 0.0422 17,563,482 +0.00(+4.90%)
Nov 17, 2015 0.0410 0.0416 0.0401 0.0402 11,982,787 -0.00(-2.28%)
Nov 16, 2015 0.0407 0.0416 0.0403 0.0412 31,042,584 +0.00(+1.15%)
Nov 13, 2015 0.0380 0.0427 0.0380 0.0407 31,041,732 +0.00(+5.85%)
Nov 12, 2015 0.0393 0.0396 0.0380 0.0385 16,756,691 -0.00(-3.07%)
Nov 11, 2015 0.0413 0.0416 0.0390 0.0397 25,789,382 -0.00(-4.30%)
Nov 10, 2015 0.0418 0.0424 0.0388 0.0415 64,229,008 -0.00(-1.12%)
Nov 09, 2015 0.0465 0.0469 0.0417 0.0419 35,378,128 -0.00(-10.60%)
Nov 06, 2015 0.0481 0.0481 0.0450 0.0469 37,891,992 -0.00(-5.12%)
Nov 05, 2015 0.0489 0.0498 0.0469 0.0494 36,471,580 +0.00(+1.35%)
Nov 04, 2015 0.0492 0.0507 0.0485 0.0488 13,918,424 -0.00(-0.76%)
Nov 03, 2015 0.0476 0.0499 0.0470 0.0492 29,135,092 +0.00(+3.35%)
Nov 02, 2015 0.0467 0.0482 0.0463 0.0476 20,522,000 +0.00(+2.22%)
Oct 30, 2015 0.0472 0.0476 0.0460 0.0465 24,294,026 -0.00(-1.39%)
Oct 29, 2015 0.0475 0.0481 0.0469 0.0472 10,004,294 +0.00(+0.00%)
Oct 28, 2015 0.0465 0.0478 0.0459 0.0472 20,638,414 +0.00(+1.82%)
Oct 27, 2015 0.0475 0.0482 0.0455 0.0463 11,515,854 -0.00(-2.56%)
Oct 26, 2015 0.0470 0.0488 0.0463 0.0476 12,850,236 -0.00(-0.78%)
Oct 23, 2015 0.0484 0.0497 0.0469 0.0479 16,282,936 +0.00(+0.39%)
Oct 22, 2015 0.0521 0.0521 0.0472 0.0477 15,355,361 -0.00(-7.45%)
Oct 21, 2015 0.0526 0.0526 0.0501 0.0516 6,495,904 -0.00(-1.26%)
Oct 20, 2015 0.0519 0.0533 0.0508 0.0522 7,393,203 +0.00(+0.54%)
Oct 19, 2015 0.0533 0.0539 0.0512 0.0520 10,253,324 -0.00(-2.12%)
Oct 16, 2015 0.0548 0.0548 0.0518 0.0531 7,996,591 -0.00(-2.75%)
Oct 15, 2015 0.0507 0.0548 0.0506 0.0546 11,306,055 +0.00(+8.38%)
Oct 14, 2015 0.0523 0.0533 0.0504 0.0504 17,595,038 -0.00(-3.76%)
Oct 13, 2015 0.0542 0.0547 0.0522 0.0523 11,914,133 -0.00(-3.79%)
Oct 12, 2015 0.0554 0.0558 0.0541 0.0544 14,135,580 -0.00(-2.03%)
Oct 09, 2015 0.0548 0.0558 0.0538 0.0555 9,057,956 +0.00(+1.89%)
Oct 08, 2015 0.0551 0.0558 0.0539 0.0545 17,883,298 -0.00(-1.53%)
Oct 07, 2015 0.0544 0.0560 0.0534 0.0553 8,950,284 +0.00(+2.25%)
Oct 06, 2015 0.0549 0.0565 0.0530 0.0541 14,704,960 -0.00(-1.20%)
Oct 05, 2015 0.0535 0.0550 0.0527 0.0548 16,106,717 +0.00(+2.64%)
Oct 02, 2015 0.0522 0.0538 0.0517 0.0534 25,891,936 +0.00(+1.25%)
Oct 01, 2015 0.0583 0.0583 0.0525 0.0527 30,368,304 -0.00(-8.32%)
Sep 30, 2015 0.0545 0.0577 0.0545 0.0575 23,850,120 +0.00(+5.87%)
Sep 29, 2015 0.0542 0.0569 0.0530 0.0543 14,825,211 +0.00(+1.22%)
Sep 28, 2015 0.0574 0.0579 0.0518 0.0537 28,212,314 -0.00(-6.84%)
Sep 25, 2015 0.0621 0.0631 0.0572 0.0576 13,010,678 -0.00(-7.11%)
Sep 24, 2015 0.0615 0.0625 0.0582 0.0620 19,399,656 +0.00(+0.76%)
Sep 23, 2015 0.0644 0.0646 0.0615 0.0615 9,125,437 -0.00(-3.95%)
Sep 22, 2015 0.0643 0.0645 0.0633 0.0641 10,790,617 -0.00(-1.30%)
Sep 21, 2015 0.0658 0.0659 0.0641 0.0649 12,736,275 +0.00(+0.14%)
Sep 18, 2015 0.0666 0.0675 0.0642 0.0648 20,516,990 -0.00(-4.03%)
Sep 17, 2015 0.0652 0.0681 0.0646 0.0675 19,275,142 +0.00(+4.50%)
Sep 16, 2015 0.0650 0.0654 0.0640 0.0646 10,551,927 +0.00(+0.29%)
Sep 15, 2015 0.0646 0.0655 0.0638 0.0644 9,888,840 -0.00(-0.58%)
Sep 14, 2015 0.0662 0.0662 0.0641 0.0648 10,362,382 -0.00(-1.71%)
Sep 11, 2015 0.0664 0.0666 0.0634 0.0659 14,421,389 -0.00(-1.40%)
Sep 10, 2015 0.0661 0.0677 0.0660 0.0669 7,067,736 +0.00(+0.42%)
Sep 09, 2015 0.0685 0.0685 0.0665 0.0666 11,539,414 -0.00(-2.20%)
Sep 08, 2015 0.0695 0.0695 0.0667 0.0681 15,626,885 -0.00(-0.14%)
Sep 04, 2015 0.0678 0.0682 0.0682 0.0682 9,924,979 -0.00(-0.14%)
Sep 03, 2015 0.0695 0.0703 0.0678 0.0683 13,191,801 -0.00(-1.36%)
Sep 02, 2015 0.0682 0.0694 0.0668 0.0692 16,406,385 +0.00(+3.22%)
Sep 01, 2015 0.0674 0.0688 0.0669 0.0671 18,601,500 -0.00(-1.52%)
Aug 31, 2015 0.0667 0.0688 0.0658 0.0681 16,516,189 +0.00(+1.54%)
Aug 28, 2015 0.0672 0.0683 0.0658 0.0671 18,577,940 -0.00(-0.42%)
Aug 27, 2015 0.0643 0.0675 0.0643 0.0674 17,875,836 +0.00(+5.74%)
Aug 26, 2015 0.0615 0.0640 0.0610 0.0637 12,522,744 +0.00(+5.11%)
Aug 25, 2015 0.0649 0.0649 0.0603 0.0606 16,637,613 -0.00(-3.29%)
Aug 24, 2015 0.0623 0.0659 0.0613 0.0627 22,470,004 -0.00(-4.57%)
Aug 21, 2015 0.0639 0.0672 0.0631 0.0657 31,020,198 +0.00(+0.86%)
Aug 20, 2015 0.0673 0.0673 0.0649 0.0651 13,381,239 -0.00(-4.01%)
Aug 19, 2015 0.0689 0.0693 0.0671 0.0678 15,321,140 -0.00(-2.30%)
Aug 18, 2015 0.0692 0.0707 0.0686 0.0694 9,793,961 +0.00(+0.27%)
Aug 17, 2015 0.0707 0.0707 0.0678 0.0692 22,121,830 -0.00(-2.12%)
Aug 14, 2015 0.0719 0.0719 0.0701 0.0707 34,762,160 -0.00(-1.69%)
Aug 13, 2015 0.0699 0.0734 0.0699 0.0719 62,805,608 +0.00(+2.68%)
Aug 12, 2015 0.0693 0.0716 0.0684 0.0701 15,503,543 -0.00(-0.13%)
Aug 11, 2015 0.0701 0.0718 0.0681 0.0702 15,504,502 -0.00(-1.19%)
Aug 10, 2015 0.0749 0.0756 0.0668 0.0710 52,618,912 +0.01(+8.92%)
Aug 07, 2015 0.0574 0.0659 0.0564 0.0652 15,464,951 +0.00(+4.04%)
Aug 06, 2015 0.0616 0.0643 0.0592 0.0627 23,947,238 +0.00(+1.52%)
Aug 05, 2015 0.0580 0.0628 0.0577 0.0617 26,551,292 +0.01(+9.30%)
Aug 04, 2015 0.0557 0.0574 0.0549 0.0565 15,346,299 +0.00(+1.18%)
Aug 03, 2015 0.0573 0.0581 0.0554 0.0558 8,102,024 -0.00(-2.62%)
Jul 31, 2015 0.0572 0.0581 0.0567 0.0573 8,009,277 +0.00(+0.33%)
Jul 30, 2015 0.0580 0.0583 0.0568 0.0571 11,791,750 -0.00(-1.14%)
Jul 29, 2015 0.0602 0.0602 0.0575 0.0578 10,115,803 -0.00(-4.35%)
Jul 28, 2015 0.0619 0.0621 0.0600 0.0604 9,870,291 -0.00(-1.98%)
Jul 27, 2015 0.0630 0.0630 0.0596 0.0616 13,361,943 -0.00(-3.24%)
Jul 24, 2015 0.0629 0.0638 0.0613 0.0637 16,197,971 +0.00(+0.89%)
Jul 23, 2015 0.0639 0.0642 0.0619 0.0631 10,705,225 -0.00(-0.30%)
Jul 22, 2015 0.0623 0.0653 0.0623 0.0633 10,801,810 +0.00(+0.90%)
Jul 21, 2015 0.0624 0.0639 0.0618 0.0628 10,363,768 +0.00(+1.21%)
Jul 20, 2015 0.0646 0.0659 0.0616 0.0620 15,270,609 -0.00(-4.20%)
Jul 17, 2015 0.0657 0.0657 0.0640 0.0647 15,265,066 -0.00(-1.43%)
Jul 16, 2015 0.0624 0.0674 0.0616 0.0657 23,782,106 +0.00(+6.87%)
Jul 15, 2015 0.0625 0.0632 0.0603 0.0614 6,389,938 -0.00(-1.65%)
Jul 14, 2015 0.0630 0.0640 0.0619 0.0625 9,052,839 -0.00(-0.45%)
Jul 13, 2015 0.0614 0.0635 0.0614 0.0628 10,295,434 +0.00(+2.61%)
Jul 10, 2015 0.0603 0.0616 0.0600 0.0612 12,114,445 +0.00(+2.68%)
Jul 09, 2015 0.0590 0.0600 0.0586 0.0596 8,380,584 +0.00(+2.25%)
Jul 08, 2015 0.0598 0.0605 0.0577 0.0583 7,578,910 -0.00(-3.72%)
Jul 07, 2015 0.0597 0.0608 0.0584 0.0605 15,421,030 +0.00(+1.26%)
Jul 06, 2015 0.0587 0.0607 0.0579 0.0598 15,322,313 +0.00(+0.47%)
Jul 02, 2015 0.0626 0.0595 0.0595 0.0595 8,038,060 -0.00(-3.65%)
Jul 01, 2015 0.0620 0.0620 0.0605 0.0617 16,698,058 -0.00(-0.30%)
Jun 30, 2015 0.0613 0.0620 0.0597 0.0619 14,969,555 +0.00(+1.07%)
Jun 29, 2015 0.0631 0.0638 0.0607 0.0613 13,097,455 -0.00(-2.97%)
Jun 26, 2015 0.0619 0.0648 0.0613 0.0631 97,809,768 +0.00(+0.30%)
Jun 25, 2015 0.0635 0.0645 0.0624 0.0629 19,832,476 -0.00(-0.15%)
Jun 24, 2015 0.0641 0.0643 0.0623 0.0630 11,690,687 -0.00(-1.32%)
Jun 23, 2015 0.0622 0.0639 0.0610 0.0639 11,481,314 +0.00(+1.64%)
Jun 22, 2015 0.0632 0.0638 0.0622 0.0628 8,595,821 -0.00(-0.45%)
Jun 19, 2015 0.0612 0.0638 0.0608 0.0631 14,404,759 +0.00(+2.91%)
Jun 18, 2015 0.0612 0.0628 0.0609 0.0613 24,195,416 +0.00(+1.71%)
Jun 17, 2015 0.0630 0.0632 0.0583 0.0603 15,634,561 -0.00(-3.89%)
Jun 16, 2015 0.0619 0.0644 0.0612 0.0628 30,199,122 +0.00(+2.92%)
Jun 15, 2015 0.0549 0.0615 0.0547 0.0610 19,125,680 +0.01(+10.92%)
Jun 12, 2015 0.0556 0.0559 0.0549 0.0550 4,295,245 -0.00(-1.35%)
Jun 11, 2015 0.0559 0.0569 0.0553 0.0557 4,317,632 -0.00(-0.17%)
Jun 10, 2015 0.0558 0.0576 0.0555 0.0558 16,147,973 +0.00(+0.85%)
Jun 09, 2015 0.0560 0.0564 0.0553 0.0553 8,734,835 -0.00(-1.83%)
Jun 08, 2015 0.0553 0.0567 0.0547 0.0564 11,374,709 +0.00(+1.01%)
Jun 05, 2015 0.0559 0.0562 0.0545 0.0558 5,663,101 +0.00(+0.00%)
Jun 04, 2015 0.0563 0.0569 0.0553 0.0558 9,934,574 -0.00(-1.82%)
Jun 03, 2015 0.0573 0.0582 0.0565 0.0568 9,955,042 -0.00(-0.98%)
Jun 02, 2015 0.0572 0.0596 0.0572 0.0574 12,236,082 -0.00(-1.77%)
Jun 01, 2015 0.0603 0.0605 0.0583 0.0584 9,111,579 -0.00(-2.35%)
May 29, 2015 0.0606 0.0611 0.0589 0.0598 31,941,482 -0.00(-0.93%)
May 28, 2015 0.0598 0.0614 0.0592 0.0604 8,565,119 +0.00(+1.10%)
May 27, 2015 0.0597 0.0603 0.0592 0.0598 10,610,453 +0.00(+0.63%)
May 26, 2015 0.0604 0.0608 0.0587 0.0594 14,141,123 -0.00(-2.76%)
May 22, 2015 0.0628 0.0611 0.0611 0.0611 10,042,245 -0.00(-2.69%)
May 21, 2015 0.0643 0.0646 0.0619 0.0628 6,890,025 -0.00(-2.19%)
May 20, 2015 0.0642 0.0652 0.0618 0.0642 9,370,524 -0.00(-0.15%)
May 19, 2015 0.0656 0.0658 0.0633 0.0643 11,247,208 -0.00(-2.70%)
May 18, 2015 0.0647 0.0661 0.0644 0.0660 8,984,505 +0.00(+1.73%)
May 15, 2015 0.0647 0.0655 0.0643 0.0649 11,070,883 +0.00(+0.00%)
May 14, 2015 0.0639 0.0655 0.0637 0.0649 10,498,517 +0.00(+1.91%)
May 13, 2015 0.0658 0.0660 0.0632 0.0637 16,191,575 -0.00(-3.41%)
May 12, 2015 0.0656 0.0665 0.0647 0.0659 13,925,247 -0.00(-0.85%)
May 11, 2015 0.0682 0.0682 0.0663 0.0665 17,054,014 -0.00(-3.01%)
May 08, 2015 0.0685 0.0704 0.0648 0.0686 35,549,976 +0.00(+7.34%)
May 07, 2015 0.0623 0.0647 0.0622 0.0639 8,675,775 +0.00(+3.03%)
May 06, 2015 0.0646 0.0653 0.0610 0.0620 25,599,198 -0.00(-3.78%)
May 05, 2015 0.0644 0.0663 0.0632 0.0644 15,108,036 -0.00(-0.43%)
May 04, 2015 0.0649 0.0663 0.0641 0.0647 12,984,986 -0.00(-0.29%)
May 01, 2015 0.0652 0.0652 0.0632 0.0649 9,966,769 +0.00(+0.14%)
Apr 30, 2015 0.0668 0.0668 0.0642 0.0648 17,158,700 -0.00(-3.36%)
Apr 29, 2015 0.0683 0.0683 0.0668 0.0671 7,360,795 -0.00(-1.92%)
Apr 28, 2015 0.0672 0.0688 0.0664 0.0684 12,747,255 +0.00(+2.39%)
Apr 27, 2015 0.0683 0.0701 0.0660 0.0668 15,368,260 -0.00(-2.20%)
Apr 24, 2015 0.0686 0.0690 0.0680 0.0683 6,377,465 -0.00(-0.41%)
Apr 23, 2015 0.0685 0.0689 0.0676 0.0686 14,724,043 +0.00(+0.41%)
Apr 22, 2015 0.0675 0.0686 0.0673 0.0683 12,645,447 +0.00(+1.11%)
Apr 21, 2015 0.0671 0.0685 0.0669 0.0675 17,210,938 +0.00(+0.84%)
Apr 20, 2015 0.0670 0.0673 0.0663 0.0670 11,665,315 +0.00(+0.42%)
Apr 17, 2015 0.0663 0.0670 0.0659 0.0667 13,349,790 +0.00(+0.00%)
Apr 16, 2015 0.0660 0.0678 0.0660 0.0667 7,364,953 -0.00(-0.14%)
Apr 15, 2015 0.0668 0.0677 0.0658 0.0668 14,829,369 +0.00(+0.71%)
Apr 14, 2015 0.0662 0.0669 0.0660 0.0663 9,191,533 -0.00(-0.42%)
Apr 13, 2015 0.0652 0.0674 0.0652 0.0666 11,276,205 +0.00(+1.72%)
Apr 10, 2015 0.0669 0.0676 0.0650 0.0655 19,676,724 -0.00(-1.27%)
Apr 09, 2015 0.0665 0.0679 0.0656 0.0663 13,131,568 -0.00(-0.42%)
Apr 08, 2015 0.0660 0.0674 0.0653 0.0666 27,045,728 +0.00(+1.28%)
Apr 07, 2015 0.0664 0.0676 0.0656 0.0658 21,674,832 -0.00(-1.27%)
Apr 06, 2015 0.0660 0.0675 0.0657 0.0666 11,896,969 -0.00(-0.56%)
Apr 02, 2015 0.0667 0.0670 0.0670 0.0670 6,428,316 +0.00(+0.85%)
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.