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 29, 2019 0.0137 0.0138 0.0132 0.0135 19,807,316 -0.00(-1.37%)
Mar 28, 2019 0.0134 0.0138 0.0131 0.0137 7,508,231 +0.00(+1.39%)
Mar 27, 2019 0.0132 0.0138 0.0130 0.0135 13,144,681 +0.00(+1.41%)
Mar 26, 2019 0.0136 0.0136 0.0132 0.0133 6,962,090 -0.00(-2.07%)
Mar 25, 2019 0.0130 0.0138 0.0129 0.0136 16,286,241 +0.00(+3.57%)
Mar 22, 2019 0.0133 0.0138 0.0129 0.0131 17,568,600 -0.00(-2.78%)
Mar 21, 2019 0.0132 0.0139 0.0129 0.0135 22,605,286 +0.00(+1.41%)
Mar 20, 2019 0.0130 0.0139 0.0129 0.0133 38,175,776 +0.00(+2.90%)
Mar 19, 2019 0.0124 0.0131 0.0120 0.0129 84,053,912 +0.00(+3.76%)
Mar 18, 2019 0.0132 0.0133 0.0122 0.0125 34,636,152 -0.00(-5.67%)
Mar 15, 2019 0.0128 0.0133 0.0124 0.0132 56,532,936 +0.00(+3.68%)
Mar 14, 2019 0.0130 0.0134 0.0127 0.0128 9,460,286 -0.00(-2.16%)
Mar 13, 2019 0.0130 0.0139 0.0127 0.0130 22,755,386 -0.00(-0.71%)
Mar 12, 2019 0.0132 0.0136 0.0129 0.0131 17,530,540 +0.00(+0.00%)
Mar 11, 2019 0.0131 0.0131 0.0126 0.0131 11,357,865 +0.00(+1.45%)
Mar 08, 2019 0.0125 0.0130 0.0124 0.0129 19,881,940 +0.00(+4.55%)
Mar 07, 2019 0.0121 0.0126 0.0119 0.0124 18,839,550 +0.00(+3.12%)
Mar 06, 2019 0.0118 0.0123 0.0114 0.0120 23,498,534 +0.00(+2.40%)
Mar 05, 2019 0.0121 0.0125 0.0115 0.0117 38,382,700 -0.00(-3.10%)
Mar 04, 2019 0.0124 0.0126 0.0117 0.0121 22,101,148 -0.00(-2.27%)
Mar 01, 2019 0.0129 0.0129 0.0122 0.0124 28,431,708 -0.00(-3.65%)
Feb 28, 2019 0.0132 0.0137 0.0126 0.0129 35,762,652 -0.00(-2.14%)
Feb 27, 2019 0.0140 0.0140 0.0130 0.0131 26,299,490 -0.00(-6.04%)
Feb 26, 2019 0.0147 0.0147 0.0139 0.0140 17,805,796 -0.00(-4.49%)
Feb 25, 2019 0.0145 0.0150 0.0145 0.0146 13,988,038 +0.00(+1.30%)
Feb 22, 2019 0.0149 0.0152 0.0144 0.0144 10,745,842 -0.00(-2.53%)
Feb 21, 2019 0.0150 0.0152 0.0148 0.0148 5,460,231 -0.00(-0.63%)
Feb 20, 2019 0.0147 0.0153 0.0147 0.0149 6,094,001 +0.00(+1.27%)
Feb 19, 2019 0.0149 0.0155 0.0146 0.0147 24,757,226 -0.00(-1.26%)
Feb 15, 2019 0.0145 0.0150 0.0144 0.0149 15,926,873 +0.00(+3.25%)
Feb 14, 2019 0.0146 0.0147 0.0144 0.0144 12,474,345 -0.00(-1.28%)
Feb 13, 2019 0.0145 0.0150 0.0145 0.0146 10,687,529 +0.00(+0.65%)
Feb 12, 2019 0.0147 0.0150 0.0145 0.0145 33,689,600 -0.00(-0.64%)
Feb 11, 2019 0.0148 0.0150 0.0144 0.0146 5,327,400 +0.00(+0.65%)
Feb 08, 2019 0.0144 0.0147 0.0144 0.0145 8,613,731 +0.00(+0.00%)
Feb 07, 2019 0.0141 0.0147 0.0141 0.0145 12,151,650 +0.00(+2.65%)
Feb 06, 2019 0.0150 0.0151 0.0141 0.0142 10,439,778 -0.00(-6.21%)
Feb 05, 2019 0.0150 0.0155 0.0150 0.0151 14,350,816 +0.00(+0.62%)
Feb 04, 2019 0.0144 0.0152 0.0144 0.0150 9,281,828 +0.00(+2.56%)
Feb 01, 2019 0.0147 0.0148 0.0143 0.0146 6,076,518 -0.00(-0.64%)
Jan 31, 2019 0.0144 0.0149 0.0141 0.0147 10,742,644 +0.00(+1.95%)
Jan 30, 2019 0.0141 0.0144 0.0139 0.0144 12,396,736 +0.00(+4.05%)
Jan 29, 2019 0.0144 0.0145 0.0136 0.0139 16,298,074 -0.00(-3.90%)
Jan 28, 2019 0.0151 0.0154 0.0143 0.0144 12,995,753 -0.00(-4.94%)
Jan 25, 2019 0.0154 0.0155 0.0151 0.0152 11,929,164 -0.00(-1.22%)
Jan 24, 2019 0.0155 0.0156 0.0152 0.0154 17,608,790 +0.00(+0.00%)
Jan 23, 2019 0.0150 0.0155 0.0150 0.0154 13,096,815 +0.00(+2.50%)
Jan 22, 2019 0.0152 0.0154 0.0148 0.0150 21,971,410 -0.00(-2.44%)
Jan 18, 2019 0.0155 0.0156 0.0153 0.0154 18,741,260 -0.00(-0.61%)
Jan 17, 2019 0.0151 0.0157 0.0150 0.0155 27,288,896 +0.00(+1.23%)
Jan 16, 2019 0.0153 0.0156 0.0151 0.0153 23,493,950 +0.00(+1.24%)
Jan 15, 2019 0.0146 0.0155 0.0144 0.0151 30,582,582 +0.00(+4.55%)
Jan 14, 2019 0.0143 0.0150 0.0143 0.0144 19,340,810 +0.00(+0.00%)
Jan 11, 2019 0.0144 0.0148 0.0143 0.0144 36,299,200 +0.00(+0.65%)
Jan 10, 2019 0.0145 0.0147 0.0141 0.0144 15,815,151 -0.00(-1.29%)
Jan 09, 2019 0.0142 0.0145 0.0139 0.0145 22,217,882 +0.00(+1.31%)
Jan 08, 2019 0.0138 0.0144 0.0134 0.0144 25,553,356 +0.00(+5.52%)
Jan 07, 2019 0.0131 0.0139 0.0127 0.0136 24,471,098 +0.00(+4.32%)
Jan 04, 2019 0.0118 0.0131 0.0114 0.0130 30,190,700 +0.00(+13.93%)
Jan 03, 2019 0.0119 0.0120 0.0114 0.0114 20,124,254 -0.00(-3.94%)
Jan 02, 2019 0.0109 0.0121 0.0109 0.0119 21,202,250 +0.00(+7.63%)
Dec 31, 2018 0.0114 0.0117 0.0109 0.0111 26,789,982 -0.00(-3.28%)
Dec 28, 2018 0.0108 0.0117 0.0107 0.0114 54,507,432 +0.00(+5.17%)
Dec 27, 2018 0.0116 0.0117 0.0103 0.0109 42,185,000 -0.00(-6.45%)
Dec 26, 2018 0.0111 0.0118 0.0108 0.0116 47,657,812 +0.00(+3.33%)
Dec 24, 2018 0.0120 0.0122 0.0109 0.0113 39,550,668 -0.00(-7.69%)
Dec 21, 2018 0.0125 0.0127 0.0117 0.0122 59,922,996 -0.00(-1.52%)
Dec 20, 2018 0.0129 0.0132 0.0122 0.0124 33,784,800 -0.00(-3.65%)
Dec 19, 2018 0.0131 0.0135 0.0125 0.0129 45,174,968 -0.00(-2.14%)
Dec 18, 2018 0.0131 0.0136 0.0128 0.0131 18,313,132 +0.00(+0.00%)
Dec 17, 2018 0.0145 0.0145 0.0130 0.0131 33,798,980 -0.00(-10.26%)
Dec 14, 2018 0.0153 0.0156 0.0143 0.0146 22,930,860 -0.00(-6.02%)
Dec 13, 2018 0.0158 0.0161 0.0153 0.0156 22,934,484 -0.00(-1.78%)
Dec 12, 2018 0.0158 0.0163 0.0156 0.0159 20,893,414 +0.00(+1.20%)
Dec 11, 2018 0.0159 0.0162 0.0152 0.0157 31,786,478 -0.00(-0.60%)
Dec 10, 2018 0.0148 0.0159 0.0145 0.0158 31,211,128 +0.00(+5.00%)
Dec 07, 2018 0.0151 0.0155 0.0148 0.0150 20,724,124 -0.00(-1.23%)
Dec 06, 2018 0.0149 0.0155 0.0143 0.0152 27,479,720 +0.00(+1.25%)
Dec 04, 2018 0.0148 0.0159 0.0145 0.0150 39,550,668 +0.00(+1.27%)
Dec 03, 2018 0.0152 0.0153 0.0141 0.0148 22,313,080 -0.00(-0.63%)
Nov 30, 2018 0.0142 0.0154 0.0142 0.0149 32,653,288 +0.00(+5.30%)
Nov 29, 2018 0.0130 0.0155 0.0129 0.0142 87,779,352 +0.00(+15.27%)
Nov 28, 2018 0.0122 0.0126 0.0119 0.0123 21,859,900 +0.00(+2.34%)
Nov 27, 2018 0.0127 0.0131 0.0120 0.0120 25,471,910 -0.00(-7.25%)
Nov 26, 2018 0.0132 0.0135 0.0128 0.0129 13,641,250 -0.00(-2.13%)
Nov 23, 2018 0.0130 0.0135 0.0129 0.0132 8,688,355 +0.00(+0.00%)
Nov 21, 2018 0.0132 0.0132 0.0132 0 +0.00(+6.01%)
Nov 20, 2018 0.0128 0.0129 0.0120 0.0125 30,042,624 -0.00(-4.32%)
Nov 19, 2018 0.0135 0.0140 0.0129 0.0130 24,655,524 -0.00(-2.80%)
Nov 16, 2018 0.0154 0.0154 0.0124 0.0134 66,489,900 -0.00(-12.81%)
Nov 15, 2018 0.0152 0.0157 0.0151 0.0154 11,049,242 +0.00(+0.00%)
Nov 14, 2018 0.0162 0.0162 0.0151 0.0154 17,632,136 -0.00(-4.09%)
Nov 13, 2018 0.0160 0.0163 0.0154 0.0160 19,837,486 +0.00(+0.00%)
Nov 12, 2018 0.0153 0.0163 0.0150 0.0160 21,133,702 +0.00(+4.27%)
Nov 09, 2018 0.0159 0.0161 0.0151 0.0154 33,090,372 -0.00(-2.96%)
Nov 08, 2018 0.0150 0.0159 0.0148 0.0159 42,415,800 +0.00(+0.60%)
Nov 07, 2018 0.0158 0.0159 0.0155 0.0158 33,437,798 +0.00(+1.82%)
Nov 06, 2018 0.0153 0.0157 0.0151 0.0155 12,195,785 +0.00(+1.23%)
Nov 05, 2018 0.0153 0.0155 0.0148 0.0153 13,004,281 +0.00(+0.62%)
Nov 02, 2018 0.0155 0.0159 0.0145 0.0152 21,278,474 -0.00(-2.41%)
Nov 01, 2018 0.0144 0.0157 0.0140 0.0156 24,512,566 +0.00(+7.79%)
Oct 31, 2018 0.0147 0.0154 0.0143 0.0144 13,974,819 -0.00(-1.91%)
Oct 30, 2018 0.0151 0.0154 0.0145 0.0147 19,394,326 -0.00(-4.85%)
Oct 29, 2018 0.0136 0.0158 0.0136 0.0155 65,480,664 +0.00(+14.58%)
Oct 26, 2018 0.0131 0.0139 0.0128 0.0135 20,063,170 +0.00(+2.13%)
Oct 25, 2018 0.0134 0.0141 0.0129 0.0132 26,064,638 +0.00(+0.71%)
Oct 24, 2018 0.0139 0.0148 0.0131 0.0131 25,397,500 -0.00(-6.04%)
Oct 23, 2018 0.0144 0.0145 0.0137 0.0140 9,382,677 -0.00(-4.49%)
Oct 22, 2018 0.0134 0.0150 0.0132 0.0146 22,570,746 +0.00(+9.09%)
Oct 19, 2018 0.0137 0.0141 0.0132 0.0134 15,031,386 -0.00(-2.72%)
Oct 18, 2018 0.0144 0.0149 0.0136 0.0138 12,729,559 -0.00(-5.77%)
Oct 17, 2018 0.0144 0.0150 0.0141 0.0146 15,543,520 +0.00(+0.65%)
Oct 16, 2018 0.0136 0.0150 0.0136 0.0145 17,442,912 +0.00(+6.16%)
Oct 15, 2018 0.0136 0.0141 0.0131 0.0137 15,519,107 +0.00(+1.39%)
Oct 12, 2018 0.0147 0.0147 0.0135 0.0135 31,448,646 -0.00(-7.69%)
Oct 11, 2018 0.0144 0.0153 0.0141 0.0146 17,213,922 +0.00(+0.00%)
Oct 10, 2018 0.0148 0.0155 0.0145 0.0146 43,122,596 +0.00(+0.65%)
Oct 09, 2018 0.0134 0.0147 0.0134 0.0145 46,686,740 +0.00(+7.64%)
Oct 08, 2018 0.0129 0.0138 0.0127 0.0135 25,634,910 +0.00(+4.35%)
Oct 05, 2018 0.0126 0.0134 0.0123 0.0129 20,436,290 +0.00(+2.98%)
Oct 04, 2018 0.0119 0.0127 0.0118 0.0126 23,712,386 +0.00(+5.51%)
Oct 03, 2018 0.0121 0.0122 0.0117 0.0119 16,420,777 -0.00(-0.78%)
Oct 02, 2018 0.0129 0.0129 0.0119 0.0120 20,352,710 -0.00(-6.57%)
Oct 01, 2018 0.0129 0.0135 0.0127 0.0129 17,562,630 +0.00(+1.48%)
Sep 28, 2018 0.0119 0.0133 0.0118 0.0127 33,730,004 +0.00(+6.30%)
Sep 27, 2018 0.0125 0.0132 0.0118 0.0119 45,016,656 -0.00(-4.51%)
Sep 26, 2018 0.0129 0.0133 0.0124 0.0125 40,335,712 -0.00(-2.92%)
Sep 25, 2018 0.0135 0.0136 0.0128 0.0129 32,621,520 -0.00(-4.86%)
Sep 24, 2018 0.0137 0.0139 0.0131 0.0135 27,373,328 -0.00(-1.37%)
Sep 21, 2018 0.0131 0.0139 0.0131 0.0137 49,539,612 +0.00(+3.55%)
Sep 20, 2018 0.0129 0.0135 0.0127 0.0132 17,364,130 +0.00(+2.92%)
Sep 19, 2018 0.0131 0.0136 0.0128 0.0129 27,255,422 -0.00(-1.44%)
Sep 18, 2018 0.0131 0.0139 0.0127 0.0130 47,194,716 -0.00(-1.42%)
Sep 17, 2018 0.0126 0.0132 0.0123 0.0132 31,645,760 +0.00(+6.01%)
Sep 14, 2018 0.0126 0.0129 0.0123 0.0125 46,320,124 -0.00(-0.75%)
Sep 13, 2018 0.0130 0.0132 0.0123 0.0126 32,345,944 -0.00(-2.90%)
Sep 12, 2018 0.0132 0.0133 0.0129 0.0129 27,414,796 -0.00(-1.43%)
Sep 11, 2018 0.0129 0.0133 0.0128 0.0131 26,027,326 +0.00(+2.94%)
Sep 10, 2018 0.0139 0.0144 0.0128 0.0128 81,801,976 -0.00(-9.33%)
Sep 07, 2018 0.0142 0.0146 0.0139 0.0141 27,909,340 -0.00(-0.66%)
Sep 06, 2018 0.0143 0.0152 0.0141 0.0142 26,883,368 +0.00(+0.67%)
Sep 05, 2018 0.0155 0.0158 0.0139 0.0141 75,761,600 -0.00(-9.09%)
Sep 04, 2018 0.0166 0.0166 0.0155 0.0155 29,817,260 -0.00(-6.78%)
Aug 31, 2018 0.0166 0.0166 0.0166 0 +0.00(+0.00%)
Aug 30, 2018 0.0162 0.0168 0.0161 0.0166 25,018,944 +0.00(+1.14%)
Aug 29, 2018 0.0159 0.0164 0.0158 0.0164 26,344,690 +0.00(+2.94%)
Aug 28, 2018 0.0160 0.0162 0.0152 0.0159 30,412,012 +0.00(+0.00%)
Aug 27, 2018 0.0163 0.0166 0.0159 0.0159 48,578,564 -0.00(-1.16%)
Aug 24, 2018 0.0159 0.0163 0.0155 0.0161 62,119,072 +0.00(+1.78%)
Aug 23, 2018 0.0149 0.0159 0.0148 0.0159 65,468,724 +0.00(+6.29%)
Aug 22, 2018 0.0144 0.0149 0.0144 0.0149 19,697,726 +0.00(+2.58%)
Aug 21, 2018 0.0148 0.0148 0.0141 0.0145 28,391,944 -0.00(-1.90%)
Aug 20, 2018 0.0144 0.0153 0.0142 0.0148 43,049,676 +0.00(+2.60%)
Aug 17, 2018 0.0144 0.0147 0.0140 0.0144 71,873,480 -0.00(-0.65%)
Aug 16, 2018 0.0143 0.0148 0.0141 0.0145 24,082,732 +0.00(+3.33%)
Aug 15, 2018 0.0151 0.0154 0.0140 0.0141 38,953,360 -0.00(-7.41%)
Aug 14, 2018 0.0151 0.0154 0.0149 0.0152 19,484,408 +0.00(+0.62%)
Aug 13, 2018 0.0154 0.0157 0.0145 0.0151 48,300,324 -0.00(-1.23%)
Aug 10, 2018 0.0161 0.0161 0.0152 0.0153 48,686,768 -0.00(-5.78%)
Aug 09, 2018 0.0159 0.0164 0.0157 0.0162 86,514,048 +0.00(+4.22%)
Aug 08, 2018 0.0143 0.0158 0.0142 0.0156 119,277,672 +0.00(+9.21%)
Aug 07, 2018 0.0142 0.0147 0.0136 0.0143 103,643,648 +0.00(+0.00%)
Aug 06, 2018 0.0139 0.0145 0.0137 0.0143 43,624,280 +0.00(+3.40%)
Aug 03, 2018 0.0146 0.0151 0.0138 0.0138 61,511,420 -0.00(-5.16%)
Aug 02, 2018 0.0143 0.0148 0.0141 0.0145 68,858,992 +0.00(+1.97%)
Aug 01, 2018 0.0142 0.0143 0.0137 0.0143 36,218,604 +0.00(+0.66%)
Jul 31, 2018 0.0138 0.0144 0.0136 0.0142 41,476,284 +0.00(+4.14%)
Jul 30, 2018 0.0135 0.0137 0.0132 0.0136 37,167,608 +0.00(+1.40%)
Jul 27, 2018 0.0143 0.0144 0.0132 0.0134 55,381,596 -0.00(-5.30%)
Jul 26, 2018 0.0137 0.0146 0.0136 0.0142 59,716,608 +0.00(+4.14%)
Jul 25, 2018 0.0137 0.0138 0.0132 0.0136 23,356,216 +0.00(+0.00%)
Jul 24, 2018 0.0136 0.0139 0.0133 0.0136 39,892,128 +0.00(+0.00%)
Jul 23, 2018 0.0133 0.0138 0.0131 0.0136 84,336,952 +0.00(+1.40%)
Jul 20, 2018 0.0137 0.0143 0.0133 0.0134 103,344,832 -0.00(-2.72%)
Jul 19, 2018 0.0130 0.0141 0.0127 0.0138 82,915,472 +0.00(+3.52%)
Jul 18, 2018 0.0137 0.0137 0.0124 0.0133 102,527,168 -0.00(-2.07%)
Jul 17, 2018 0.0144 0.0144 0.0130 0.0136 115,557,248 -0.00(-5.84%)
Jul 16, 2018 0.0143 0.0150 0.0134 0.0144 139,242,768 +0.00(+1.99%)
Jul 13, 2018 0.0144 0.0151 0.0140 0.0142 128,772,712 -0.00(-0.66%)
Jul 12, 2018 0.0174 0.0174 0.0135 0.0143 426,601,312 -0.00(-18.28%)
Jul 11, 2018 0.0187 0.0189 0.0174 0.0174 108,614,240 -0.00(-7.00%)
Jul 10, 2018 0.0194 0.0210 0.0187 0.0188 141,393,968 -0.00(-3.38%)
Jul 09, 2018 0.0224 0.0228 0.0189 0.0194 325,689,632 -0.00(-13.03%)
Jul 06, 2018 0.0223 0.0230 0.0218 0.0223 51,917,664 +0.00(+2.15%)
Jul 05, 2018 0.0214 0.0223 0.0207 0.0219 61,270,808 +0.00(+2.19%)
Jul 03, 2018 0.0214 0.0214 0.0214 0 +0.00(+1.33%)
Jul 02, 2018 0.0210 0.0221 0.0207 0.0211 45,892,104 -0.00(-1.75%)
Jun 29, 2018 0.0233 0.0235 0.0199 0.0215 107,730,160 -0.00(-8.03%)
Jun 28, 2018 0.0237 0.0245 0.0212 0.0234 68,499,304 -0.00(-1.58%)
Jun 27, 2018 0.0253 0.0253 0.0235 0.0237 78,869,152 -0.00(-5.95%)
Jun 26, 2018 0.0241 0.0254 0.0235 0.0252 82,607,704 +0.00(+3.86%)
Jun 25, 2018 0.0258 0.0258 0.0238 0.0243 82,465,168 -0.00(-5.82%)
Jun 22, 2018 0.0245 0.0260 0.0235 0.0258 296,422,784 +0.00(+6.18%)
Jun 21, 2018 0.0256 0.0256 0.0237 0.0243 73,102,216 -0.00(-4.43%)
Jun 20, 2018 0.0250 0.0263 0.0246 0.0254 99,830,576 +0.00(+1.88%)
Jun 19, 2018 0.0265 0.0268 0.0243 0.0250 133,408,032 -0.00(-6.99%)
Jun 18, 2018 0.0254 0.0268 0.0245 0.0268 150,164,400 +0.00(+5.54%)
Jun 15, 2018 0.0265 0.0249 0.0254 149,486,176 +0.00(+2.26%)
Jun 14, 2018 0.0228 0.0253 0.0227 0.0249 193,374,304 +0.00(+10.42%)
Jun 13, 2018 0.0218 0.0229 0.0216 0.0225 112,115,168 +0.00(+5.26%)
Jun 12, 2018 0.0216 0.0223 0.0203 0.0214 94,640,064 -0.00(-0.87%)
Jun 11, 2018 0.0215 0.0227 0.0215 0.0216 85,046,944 +0.00(+0.44%)
Jun 08, 2018 0.0221 0.0228 0.0214 0.0215 61,084,464 -0.00(-3.38%)
Jun 07, 2018 0.0223 0.0228 0.0207 0.0222 73,995,144 -0.00(-0.42%)
Jun 06, 2018 0.0216 0.0223 102,457,448 -0.00(-4.42%)
Jun 05, 2018 0.0204 0.0235 0.0203 0.0234 228,334,976 +0.00(+13.18%)
Jun 04, 2018 0.0208 0.0217 0.0202 0.0206 79,439,064 -0.00(-0.90%)
Jun 01, 2018 0.0199 0.0214 0.0198 0.0208 71,288,432 +0.00(+5.71%)
May 31, 2018 0.0196 0.0199 0.0190 0.0197 59,097,656 +0.00(+0.00%)
May 30, 2018 0.0187 0.0211 0.0186 0.0197 58,587,972 +0.00(+5.53%)
May 29, 2018 0.0189 0.0203 0.0167 0.0187 127,705,168 -0.00(-1.49%)
May 25, 2018 0.0189 0.0189 0.0189 0 -0.00(-11.40%)
May 24, 2018 0.0200 0.0220 0.0199 0.0214 153,991,760 +0.00(+7.55%)
May 23, 2018 0.0201 0.0211 0.0192 0.0199 120,043,424 -0.00(-1.40%)
May 22, 2018 0.0187 0.0205 0.0182 0.0202 213,086,752 +0.00(+8.04%)
May 21, 2018 0.0173 0.0192 0.0172 0.0187 131,752,552 +0.00(+9.34%)
May 18, 2018 0.0164 0.0180 0.0159 0.0171 242,475,552 +0.00(+5.20%)
May 17, 2018 0.0156 0.0165 0.0153 0.0162 63,930,192 +0.00(+4.22%)
May 16, 2018 0.0152 0.0161 0.0152 0.0156 53,225,500 +0.00(+1.84%)
May 15, 2018 0.0157 0.0159 0.0145 0.0153 45,526,444 -0.00(-3.55%)
May 14, 2018 0.0154 0.0167 0.0151 0.0159 67,641,240 +0.00(+3.05%)
May 11, 2018 0.0149 0.0155 0.0144 0.0154 27,345,824 +0.00(+3.14%)
May 10, 2018 0.0145 0.0153 0.0140 0.0149 35,789,092 -0.00(-1.85%)
May 09, 2018 0.0146 0.0154 0.0143 0.0152 42,751,820 +0.00(+3.18%)
May 08, 2018 0.0155 0.0155 0.0146 0.0147 28,260,498 -0.00(-4.85%)
May 07, 2018 0.0149 0.0156 0.0146 0.0155 30,006,804 +0.00(+3.12%)
May 04, 2018 0.0143 0.0155 0.0140 0.0150 34,257,064 +0.00(+5.96%)
May 03, 2018 0.0144 0.0147 0.0141 0.0142 26,063,572 -0.00(-1.31%)
May 02, 2018 0.0154 0.0165 0.0144 0.0144 96,678,040 -0.00(-6.71%)
May 01, 2018 0.0142 0.0154 0.0142 0.0154 62,480,248 +0.00(+7.89%)
Apr 30, 2018 0.0134 0.0144 0.0132 0.0143 31,813,130 +0.00(+6.29%)
Apr 27, 2018 0.0136 0.0137 0.0133 0.0134 13,503,942 -0.00(-0.69%)
Apr 26, 2018 0.0129 0.0136 0.0124 0.0135 44,402,076 +0.00(+4.35%)
Apr 25, 2018 0.0132 0.0133 0.0128 0.0129 25,151,560 -0.00(-2.82%)
Apr 24, 2018 0.0139 0.0141 0.0129 0.0133 34,780,816 -0.00(-4.05%)
Apr 23, 2018 0.0144 0.0144 0.0139 0.0139 31,572,948 -0.00(-3.27%)
Apr 20, 2018 0.0149 0.0156 0.0143 0.0144 47,021,056 -0.00(-4.37%)
Apr 19, 2018 0.0144 0.0151 0.0143 0.0150 23,932,312 +0.00(+3.23%)
Apr 18, 2018 0.0163 0.0164 0.0143 0.0145 50,307,812 -0.00(-10.40%)
Apr 17, 2018 0.0163 0.0167 0.0159 0.0162 24,137,742 -0.00(-0.57%)
Apr 16, 2018 0.0162 0.0166 0.0160 0.0163 41,591,528 +0.00(+0.00%)
Apr 13, 2018 0.0167 0.0169 0.0158 0.0163 52,663,156 +0.00(+0.00%)
Apr 12, 2018 0.0152 0.0170 0.0152 0.0163 179,845,840 +0.00(+7.41%)
Apr 11, 2018 0.0137 0.0159 0.0133 0.0152 138,684,576 +0.00(+10.96%)
Apr 10, 2018 0.0135 0.0139 0.0132 0.0137 20,450,894 +0.00(+2.10%)
Apr 09, 2018 0.0128 0.0136 0.0123 0.0134 36,253,252 +0.00(+5.15%)
Apr 06, 2018 0.0117 0.0138 0.0117 0.0128 147,766,416 +0.00(+7.09%)
Apr 05, 2018 0.0123 0.0125 0.0113 0.0119 81,216,496 -0.00(-3.79%)
Apr 04, 2018 0.0127 0.0129 0.0117 0.0124 46,349,012 -0.00(-2.94%)
Apr 03, 2018 0.0133 0.0133 0.0118 0.0128 67,780,040 -0.00(-4.89%)
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.