Genworth Financial (NY: GNW )

4.410 +0.030 (+0.68%)
Official Closing Price Updated: 4:10 PM EDT, Aug 12, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2005 34.25 35.00 33.95 34.45 9,205,000 +0.45(+1.32%)
Nov 29, 2005 34.25 34.39 33.95 34.00 2,024,300 -0.04(-0.12%)
Nov 28, 2005 34.12 34.22 33.96 34.04 2,018,800 +0.17(+0.50%)
Nov 25, 2005 34.10 34.15 33.87 33.87 485,400 -0.15(-0.44%)
Nov 23, 2005 33.50 34.03 33.47 34.02 2,063,800 +0.62(+1.86%)
Nov 22, 2005 32.95 33.73 32.84 33.40 3,034,500 +0.30(+0.91%)
Nov 21, 2005 33.08 33.25 32.55 33.10 2,425,900 +0.18(+0.55%)
Nov 18, 2005 33.80 33.90 32.87 32.92 2,321,000 -0.20(-0.60%)
Nov 17, 2005 32.68 33.17 32.56 33.12 2,838,800 +0.69(+2.13%)
Nov 16, 2005 32.50 32.63 32.23 32.43 2,132,300 +0.23(+0.71%)
Nov 15, 2005 32.07 32.55 32.07 32.20 3,276,200 +0.12(+0.37%)
Nov 14, 2005 32.09 32.25 31.83 32.08 943,400 -0.12(-0.37%)
Nov 11, 2005 32.30 32.31 32.08 32.20 486,600 -0.12(-0.37%)
Nov 10, 2005 32.15 32.40 32.10 32.32 1,862,600 +0.30(+0.94%)
Nov 09, 2005 32.32 32.69 31.95 32.02 3,013,600 -0.05(-0.16%)
Nov 08, 2005 32.10 32.27 31.89 32.07 1,294,800 -0.38(-1.17%)
Nov 07, 2005 32.75 32.94 32.26 32.45 1,885,300 +0.02(+0.06%)
Nov 04, 2005 32.50 32.74 32.14 32.43 2,247,900 +0.05(+0.15%)
Nov 03, 2005 31.85 32.47 31.85 32.38 3,688,500 +0.38(+1.19%)
Nov 02, 2005 31.95 32.29 31.85 32.00 1,868,000 +0.15(+0.47%)
Nov 01, 2005 31.82 32.00 31.66 31.85 1,262,600 +0.16(+0.50%)
Oct 31, 2005 30.90 31.78 30.90 31.69 1,780,400 +0.87(+2.82%)
Oct 28, 2005 30.70 30.88 30.60 30.82 1,196,500 +0.20(+0.65%)
Oct 27, 2005 30.50 30.82 30.46 30.62 1,748,400 +0.16(+0.53%)
Oct 26, 2005 30.30 30.87 30.27 30.46 3,459,900 -0.66(-2.12%)
Oct 25, 2005 31.14 31.30 30.86 31.12 1,915,500 -0.02(-0.06%)
Oct 24, 2005 31.00 31.17 30.97 31.14 1,848,700 +0.08(+0.26%)
Oct 21, 2005 30.80 31.07 30.67 31.06 2,473,400 +0.28(+0.91%)
Oct 20, 2005 31.51 31.53 30.70 30.78 1,755,300 -0.71(-2.25%)
Oct 19, 2005 31.48 31.53 31.19 31.49 1,852,700 -0.02(-0.06%)
Oct 18, 2005 31.45 31.64 31.25 31.51 1,757,400 +0.17(+0.54%)
Oct 17, 2005 31.28 31.41 30.82 31.34 990,900 +0.23(+0.74%)
Oct 14, 2005 30.50 31.16 30.29 31.11 2,599,100 +0.79(+2.61%)
Oct 13, 2005 30.18 30.57 29.97 30.32 1,951,900 +0.21(+0.70%)
Oct 12, 2005 30.30 30.63 29.73 30.11 3,249,600 -0.67(-2.18%)
Oct 11, 2005 31.05 31.21 30.70 30.78 2,152,100 -0.17(-0.55%)
Oct 10, 2005 31.09 31.30 30.78 30.95 1,597,200 +0.07(+0.23%)
Oct 07, 2005 30.88 31.07 30.37 30.88 2,713,500 +0.08(+0.26%)
Oct 06, 2005 31.20 31.40 30.67 30.80 3,876,600 -0.44(-1.41%)
Oct 05, 2005 31.60 31.64 31.24 31.24 3,095,500 -0.13(-0.41%)
Oct 04, 2005 31.51 32.25 31.37 31.37 2,144,500 -0.53(-1.66%)
Oct 03, 2005 32.05 32.18 31.81 31.90 2,352,700 -0.34(-1.05%)
Sep 30, 2005 32.30 32.35 31.76 32.24 6,456,300 +0.62(+1.96%)
Sep 29, 2005 31.25 31.70 31.05 31.62 6,859,400 +0.57(+1.84%)
Sep 28, 2005 30.85 31.18 30.65 31.05 4,287,000 +0.33(+1.07%)
Sep 27, 2005 30.50 30.97 30.41 30.72 4,481,700 +0.26(+0.85%)
Sep 26, 2005 31.00 31.00 30.17 30.46 5,725,000 -0.04(-0.13%)
Sep 23, 2005 30.45 30.69 29.45 30.50 15,108,800 +1.00(+3.39%)
Sep 22, 2005 29.58 29.67 29.26 29.50 36,631,200 -0.10(-0.34%)
Sep 21, 2005 30.05 30.24 29.60 29.60 6,542,500 -0.70(-2.31%)
Sep 20, 2005 30.57 30.65 30.24 30.30 2,832,800 -0.28(-0.92%)
Sep 19, 2005 31.15 31.15 30.39 30.58 2,440,200 -0.57(-1.83%)
Sep 16, 2005 31.25 31.26 30.91 31.15 1,280,000 +0.06(+0.19%)
Sep 15, 2005 31.08 31.25 30.80 31.09 1,356,400 -0.03(-0.10%)
Sep 14, 2005 31.55 31.56 30.75 31.12 2,534,700 -0.66(-2.08%)
Sep 13, 2005 32.04 32.04 31.75 31.78 1,690,900 -0.25(-0.78%)
Sep 12, 2005 32.06 32.23 31.84 32.03 1,094,800 +0.03(+0.09%)
Sep 09, 2005 32.11 32.17 31.80 32.00 1,424,900 -0.19(-0.59%)
Sep 08, 2005 32.18 32.30 31.94 32.19 1,909,300 +0.02(+0.06%)
Sep 07, 2005 32.04 32.22 31.88 32.17 1,293,900 +0.27(+0.85%)
Sep 06, 2005 32.90 32.91 31.62 31.90 1,778,600 -1.00(-3.04%)
Sep 02, 2005 32.77 33.03 32.76 32.90 955,700 +0.10(+0.30%)
Sep 01, 2005 32.21 32.85 32.16 32.80 886,000 +0.63(+1.96%)
Aug 31, 2005 31.95 32.17 31.83 32.17 806,700 +0.24(+0.75%)
Aug 30, 2005 31.80 32.08 31.76 31.93 889,500 +0.08(+0.25%)
Aug 29, 2005 31.20 31.99 30.97 31.85 932,500 +0.62(+1.99%)
Aug 26, 2005 31.03 31.26 30.88 31.23 600,000 +0.23(+0.74%)
Aug 25, 2005 30.97 31.16 30.86 31.00 639,700 +0.10(+0.32%)
Aug 24, 2005 31.07 31.12 30.76 30.90 620,800 -0.09(-0.29%)
Aug 23, 2005 31.03 31.17 30.90 30.99 941,700 -0.04(-0.13%)
Aug 22, 2005 31.13 31.32 31.00 31.03 815,200 -0.15(-0.48%)
Aug 19, 2005 31.40 31.46 31.08 31.18 742,600 -0.24(-0.76%)
Aug 18, 2005 31.75 31.84 31.26 31.42 1,050,900 -0.33(-1.04%)
Aug 17, 2005 31.77 31.89 31.60 31.75 1,450,200 +0.12(+0.38%)
Aug 16, 2005 31.45 31.71 31.15 31.63 888,100 +0.20(+0.64%)
Aug 15, 2005 31.30 31.49 31.20 31.43 543,000 +0.14(+0.45%)
Aug 12, 2005 31.25 31.38 30.90 31.29 1,009,500 -0.03(-0.10%)
Aug 11, 2005 30.90 31.40 30.88 31.32 840,000 +0.47(+1.52%)
Aug 10, 2005 31.00 31.12 30.67 30.85 646,400 +0.08(+0.26%)
Aug 09, 2005 30.59 30.94 30.56 30.77 690,000 +0.20(+0.65%)
Aug 08, 2005 30.63 30.84 30.35 30.57 628,400 -0.10(-0.33%)
Aug 05, 2005 30.98 30.99 30.56 30.67 678,600 -0.33(-1.06%)
Aug 04, 2005 31.16 31.16 30.83 31.00 877,800 -0.15(-0.48%)
Aug 03, 2005 31.27 31.51 31.05 31.15 995,200 -0.05(-0.16%)
Aug 02, 2005 31.19 31.40 30.99 31.20 962,000 +0.41(+1.33%)
Aug 01, 2005 30.60 30.95 30.52 30.79 1,873,900 -0.57(-1.82%)
Jul 29, 2005 32.50 32.65 31.28 31.36 2,723,500 -1.09(-3.36%)
Jul 28, 2005 33.40 33.40 32.20 32.45 1,878,400 -1.04(-3.11%)
Jul 27, 2005 32.47 33.50 32.38 33.49 1,562,500 +1.18(+3.65%)
Jul 26, 2005 32.34 32.45 32.12 32.31 660,400 +0.04(+0.12%)
Jul 25, 2005 32.12 32.51 32.05 32.27 1,060,000 +0.01(+0.03%)
Jul 22, 2005 32.23 32.26 31.97 32.26 957,700 +0.03(+0.09%)
Jul 21, 2005 32.18 32.35 31.88 32.23 522,400 +0.13(+0.40%)
Jul 20, 2005 32.22 32.36 32.04 32.10 1,906,300 -0.10(-0.31%)
Jul 19, 2005 32.05 32.26 31.79 32.20 1,751,400 +0.30(+0.94%)
Jul 18, 2005 32.23 32.29 31.74 31.90 811,400 -0.32(-0.99%)
Jul 15, 2005 32.37 32.37 31.98 32.22 773,900 -0.15(-0.46%)
Jul 14, 2005 32.45 32.68 32.21 32.37 898,400 +0.14(+0.43%)
Jul 13, 2005 32.15 32.42 32.10 32.23 964,100 -0.16(-0.49%)
Jul 12, 2005 32.20 32.44 32.18 32.39 1,349,900 +0.08(+0.25%)
Jul 11, 2005 32.20 32.36 32.10 32.31 1,013,100 +0.06(+0.19%)
Jul 08, 2005 31.67 32.56 31.51 32.25 1,892,500 +0.49(+1.54%)
Jul 07, 2005 30.93 31.98 30.46 31.76 2,016,200 +0.80(+2.58%)
Jul 06, 2005 30.32 31.09 30.02 30.96 2,640,400 +0.66(+2.18%)
Jul 05, 2005 30.19 30.76 30.19 30.30 1,085,600 +0.14(+0.46%)
Jul 01, 2005 30.15 30.25 30.06 30.16 735,400 -0.07(-0.23%)
Jun 30, 2005 30.30 30.50 30.03 30.23 1,015,900 +0.08(+0.27%)
Jun 29, 2005 30.56 30.65 30.09 30.15 1,140,300 -0.11(-0.36%)
Jun 28, 2005 30.02 30.45 30.02 30.26 802,300 +0.37(+1.24%)
Jun 27, 2005 30.15 30.32 29.77 29.89 1,007,300 -0.46(-1.52%)
Jun 24, 2005 30.47 31.00 30.19 30.35 2,837,400 +0.38(+1.27%)
Jun 23, 2005 30.60 30.69 29.70 29.97 1,503,700 -0.63(-2.06%)
Jun 22, 2005 30.05 30.74 30.01 30.60 865,500 +0.60(+2.00%)
Jun 21, 2005 29.75 30.19 29.35 30.00 1,206,100 +0.10(+0.33%)
Jun 20, 2005 30.55 30.56 29.73 29.90 1,767,200 -0.81(-2.64%)
Jun 17, 2005 30.06 30.71 30.00 30.71 1,631,700 +0.61(+2.03%)
Jun 16, 2005 30.06 30.25 29.95 30.10 661,500 +0.04(+0.13%)
Jun 15, 2005 29.80 30.10 29.80 30.06 1,068,900 +0.30(+1.01%)
Jun 14, 2005 29.53 29.76 29.40 29.76 1,127,900 +0.17(+0.57%)
Jun 13, 2005 29.50 29.74 29.28 29.59 870,300 +0.04(+0.14%)
Jun 10, 2005 29.40 29.58 29.29 29.55 753,100 +0.18(+0.61%)
Jun 09, 2005 29.30 29.38 29.00 29.37 755,500 +0.09(+0.31%)
Jun 08, 2005 29.59 29.59 29.15 29.28 602,500 -0.38(-1.28%)
Jun 07, 2005 29.08 29.76 28.96 29.66 1,453,100 +0.73(+2.52%)
Jun 06, 2005 28.65 28.99 28.35 28.93 589,300 +0.28(+0.98%)
Jun 03, 2005 28.75 28.79 28.35 28.65 824,200 -0.33(-1.14%)
Jun 02, 2005 29.14 29.14 28.81 28.98 784,100 -0.01(-0.03%)
Jun 01, 2005 29.00 29.15 28.55 28.99 1,009,400 +0.00(+0.00%)
May 31, 2005 28.70 29.29 28.59 28.99 3,502,800 +0.42(+1.47%)
May 27, 2005 28.00 28.64 27.98 28.57 1,330,000 +0.62(+2.22%)
May 26, 2005 27.85 28.05 27.75 27.95 1,751,500 +0.21(+0.76%)
May 25, 2005 28.12 28.13 27.64 27.74 670,100 -0.25(-0.89%)
May 24, 2005 28.15 28.20 27.80 27.99 857,600 +0.14(+0.50%)
May 23, 2005 27.70 27.91 27.43 27.85 800,000 +0.17(+0.61%)
May 20, 2005 27.79 27.85 27.60 27.68 1,130,500 -0.09(-0.32%)
May 19, 2005 28.18 28.24 27.76 27.77 793,100 -0.21(-0.75%)
May 18, 2005 27.75 28.20 27.70 27.98 2,970,400 +0.23(+0.83%)
May 17, 2005 27.65 27.78 27.49 27.75 1,165,300 -0.03(-0.11%)
May 16, 2005 27.30 27.85 27.27 27.78 492,700 +0.46(+1.68%)
May 13, 2005 27.23 27.49 26.80 27.32 1,441,100 +0.06(+0.22%)
May 12, 2005 27.93 28.07 27.23 27.26 1,462,800 -0.70(-2.50%)
May 11, 2005 27.95 28.23 27.84 27.96 633,800 +0.05(+0.18%)
May 10, 2005 27.58 28.19 27.30 27.91 1,446,000 +0.06(+0.22%)
May 09, 2005 28.31 28.34 27.45 27.85 819,100 -0.40(-1.42%)
May 06, 2005 28.00 28.39 27.89 28.25 1,016,100 +0.28(+1.00%)
May 05, 2005 27.88 28.11 27.73 27.97 2,538,600 +0.12(+0.43%)
May 04, 2005 27.27 27.98 27.25 27.85 940,900 +0.50(+1.83%)
May 03, 2005 27.36 27.50 27.16 27.35 1,606,000 -0.07(-0.26%)
May 02, 2005 28.00 28.00 27.21 27.42 998,100 -0.53(-1.90%)
Apr 29, 2005 27.70 28.07 26.87 27.95 1,392,200 +0.19(+0.68%)
Apr 28, 2005 27.90 28.15 27.75 27.76 692,500 -0.24(-0.86%)
Apr 27, 2005 27.87 28.07 27.61 28.00 519,800 -0.04(-0.14%)
Apr 26, 2005 27.97 28.27 27.85 28.04 1,045,500 +0.16(+0.57%)
Apr 25, 2005 27.25 27.88 27.21 27.88 698,700 +0.73(+2.69%)
Apr 22, 2005 27.55 27.85 26.81 27.15 1,617,600 -0.36(-1.31%)
Apr 21, 2005 27.48 27.65 27.27 27.51 1,093,200 +0.18(+0.66%)
Apr 20, 2005 27.70 27.89 27.05 27.33 1,324,700 -0.37(-1.34%)
Apr 19, 2005 27.75 27.98 27.58 27.70 690,800 -0.13(-0.47%)
Apr 18, 2005 27.98 28.07 27.52 27.83 804,200 -0.08(-0.29%)
Apr 15, 2005 28.48 28.74 27.86 27.91 1,992,700 -0.42(-1.48%)
Apr 14, 2005 28.30 28.48 28.22 28.33 1,203,500 +0.07(+0.25%)
Apr 13, 2005 28.32 28.46 27.92 28.26 1,137,600 -0.09(-0.32%)
Apr 12, 2005 27.96 28.85 26.95 28.35 1,452,600 +0.45(+1.61%)
Apr 11, 2005 27.52 27.90 27.45 27.90 1,018,600 +0.40(+1.45%)
Apr 08, 2005 27.50 27.75 27.32 27.50 2,024,400 +0.00(+0.00%)
Apr 07, 2005 27.63 27.72 27.27 27.50 882,600 -0.10(-0.36%)
Apr 06, 2005 27.90 27.99 27.49 27.60 1,265,300 -0.19(-0.68%)
Apr 05, 2005 27.60 27.90 27.60 27.79 1,590,500 +0.19(+0.69%)
Apr 04, 2005 27.82 27.87 27.36 27.60 1,851,600 -0.01(-0.04%)
Apr 01, 2005 27.65 27.70 27.35 27.61 2,114,100 +0.09(+0.33%)
Mar 31, 2005 27.40 27.55 27.26 27.52 2,313,900 -0.03(-0.11%)
Mar 30, 2005 27.50 27.65 27.15 27.55 1,996,900 +0.00(+0.00%)
Mar 29, 2005 27.00 27.79 27.00 27.55 4,110,000 +0.30(+1.10%)
Mar 28, 2005 27.05 27.41 26.96 27.25 8,009,000 +0.45(+1.68%)
Mar 24, 2005 26.45 27.09 26.45 26.80 16,869,400 +0.05(+0.19%)
Mar 23, 2005 27.46 27.46 26.71 26.75 3,869,400 -0.81(-2.94%)
Mar 22, 2005 28.10 28.34 27.55 27.56 2,000,900 -0.54(-1.92%)
Mar 21, 2005 28.96 28.96 27.85 28.10 2,121,100 -0.91(-3.14%)
Mar 18, 2005 29.50 29.80 28.51 29.01 1,002,600 -0.55(-1.86%)
Mar 17, 2005 28.85 29.65 28.81 29.56 895,600 +0.75(+2.60%)
Mar 16, 2005 28.83 28.85 28.52 28.81 1,005,400 -0.02(-0.07%)
Mar 15, 2005 28.70 29.03 28.61 28.83 736,100 +0.26(+0.91%)
Mar 14, 2005 29.08 29.08 28.42 28.57 1,606,200 -0.56(-1.92%)
Mar 11, 2005 29.06 29.30 28.96 29.13 365,400 +0.09(+0.31%)
Mar 10, 2005 28.92 29.21 28.75 29.04 587,800 +0.12(+0.41%)
Mar 09, 2005 28.80 29.10 28.74 28.92 632,400 +0.07(+0.24%)
Mar 08, 2005 29.30 29.44 28.85 28.85 596,400 -0.45(-1.54%)
Mar 07, 2005 28.25 29.45 28.14 29.30 1,762,600 +0.55(+1.91%)
Mar 04, 2005 28.90 28.90 28.60 28.75 635,100 +0.07(+0.24%)
Mar 03, 2005 29.05 29.21 28.51 28.68 650,900 -0.42(-1.44%)
Mar 02, 2005 28.31 29.30 28.20 29.10 669,300 +0.79(+2.79%)
Mar 01, 2005 28.20 28.35 28.20 28.31 395,200 +0.15(+0.53%)
Feb 28, 2005 28.56 28.56 28.13 28.16 574,300 -0.30(-1.05%)
Feb 25, 2005 28.04 28.65 27.98 28.46 271,700 +0.39(+1.39%)
Feb 24, 2005 28.02 28.16 27.90 28.07 673,600 +0.04(+0.14%)
Feb 23, 2005 28.04 28.21 27.93 28.03 420,000 +0.03(+0.11%)
Feb 22, 2005 28.21 28.31 28.00 28.00 620,900 -0.21(-0.74%)
Feb 18, 2005 28.57 28.81 28.21 28.21 944,400 -0.33(-1.16%)
Feb 17, 2005 28.28 28.71 28.17 28.54 502,300 +0.16(+0.56%)
Feb 16, 2005 28.46 28.49 28.18 28.38 1,154,000 -0.08(-0.28%)
Feb 15, 2005 28.08 28.61 28.05 28.46 993,700 +0.46(+1.64%)
Feb 14, 2005 27.19 28.21 27.19 28.00 1,440,800 +0.80(+2.94%)
Feb 11, 2005 27.15 27.25 27.10 27.20 448,600 +0.06(+0.22%)
Feb 10, 2005 27.06 27.16 26.91 27.14 1,246,900 +0.08(+0.30%)
Feb 09, 2005 27.10 27.10 26.96 27.06 1,015,700 +0.00(+0.00%)
Feb 08, 2005 26.90 27.08 26.90 27.06 512,300 +0.16(+0.59%)
Feb 07, 2005 26.88 26.94 26.67 26.90 790,700 +0.02(+0.07%)
Feb 04, 2005 26.60 26.90 26.46 26.88 589,300 +0.28(+1.05%)
Feb 03, 2005 26.85 26.94 26.55 26.60 1,003,000 -0.08(-0.30%)
Feb 02, 2005 26.60 26.95 26.60 26.68 569,100 +0.06(+0.23%)
Feb 01, 2005 26.54 26.83 26.44 26.62 519,900 +0.09(+0.34%)
Jan 31, 2005 26.43 26.65 26.31 26.53 676,200 +0.13(+0.49%)
Jan 28, 2005 26.92 26.92 26.15 26.40 903,700 -0.51(-1.90%)
Jan 27, 2005 27.23 27.32 26.88 26.91 1,100,300 -0.30(-1.10%)
Jan 26, 2005 27.00 27.39 27.00 27.21 2,285,500 +0.56(+2.10%)
Jan 25, 2005 26.70 27.02 26.65 26.65 646,600 -0.03(-0.11%)
Jan 24, 2005 26.50 27.07 26.45 26.68 519,100 +0.10(+0.38%)
Jan 21, 2005 26.40 26.77 26.37 26.58 625,500 +0.03(+0.11%)
Jan 20, 2005 26.55 26.85 26.42 26.55 846,500 +0.00(+0.00%)
Jan 19, 2005 26.30 26.84 26.30 26.55 1,326,000 +0.55(+2.12%)
Jan 18, 2005 25.76 26.05 25.72 26.00 483,600 +0.28(+1.09%)
Jan 14, 2005 26.12 26.15 25.72 25.72 286,500 -0.38(-1.46%)
Jan 13, 2005 26.07 26.20 26.00 26.10 344,500 +0.03(+0.12%)
Jan 12, 2005 26.00 26.30 25.97 26.07 553,200 +0.05(+0.19%)
Jan 11, 2005 25.88 26.12 25.80 26.02 389,100 +0.04(+0.15%)
Jan 10, 2005 26.00 26.19 25.90 25.98 1,260,500 -0.07(-0.27%)
Jan 07, 2005 26.35 26.40 26.00 26.05 322,000 -0.27(-1.03%)
Jan 06, 2005 26.40 26.55 26.27 26.32 765,100 +0.01(+0.04%)
Jan 05, 2005 26.87 27.07 26.31 26.31 623,500 -0.50(-1.86%)
Jan 04, 2005 26.98 27.16 26.69 26.81 711,300 -0.28(-1.03%)
Jan 03, 2005 27.00 27.29 26.95 27.09 997,700 +0.09(+0.33%)
Dec 31, 2004 27.08 27.22 26.95 27.00 515,800 -0.08(-0.30%)
Dec 30, 2004 27.29 27.38 26.90 27.08 510,600 -0.17(-0.62%)
Dec 29, 2004 26.98 27.30 26.95 27.25 549,200 +0.27(+1.00%)
Dec 28, 2004 26.82 27.04 26.82 26.98 393,700 +0.21(+0.78%)
Dec 27, 2004 27.00 27.00 26.61 26.77 376,800 -0.27(-1.00%)
Dec 23, 2004 26.85 27.07 26.62 27.04 789,400 +0.64(+2.42%)
Dec 22, 2004 26.15 26.58 26.15 26.40 583,200 +0.10(+0.38%)
Dec 21, 2004 26.15 26.32 26.03 26.30 629,800 +0.15(+0.57%)
Dec 20, 2004 26.20 26.35 26.03 26.15 831,800 -0.05(-0.19%)
Dec 17, 2004 25.90 26.29 25.70 26.20 1,016,400 +0.20(+0.77%)
Dec 16, 2004 26.00 26.23 25.64 26.00 1,176,200 -0.17(-0.65%)
Dec 15, 2004 27.40 27.45 26.01 26.17 1,130,100 -1.02(-3.75%)
Dec 14, 2004 26.75 27.84 26.74 27.19 1,503,100 +0.53(+1.99%)
Dec 13, 2004 26.16 26.75 26.13 26.66 679,200 +0.50(+1.91%)
Dec 10, 2004 25.85 26.25 25.61 26.16 622,000 +0.41(+1.59%)
Dec 09, 2004 25.79 25.79 25.30 25.75 1,068,300 +0.06(+0.23%)
Dec 08, 2004 25.75 26.10 25.68 25.69 376,800 -0.25(-0.96%)
Dec 07, 2004 26.20 26.30 25.89 25.94 663,200 -0.26(-0.99%)
Dec 06, 2004 26.20 26.46 25.78 26.20 849,700 -0.20(-0.76%)
Dec 03, 2004 25.94 26.46 25.76 26.40 858,800 +0.45(+1.73%)
Dec 02, 2004 25.93 26.00 25.70 25.95 556,700 +0.02(+0.08%)
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.