Genworth Financial (NY: GNW )

3.640 +0.110 (+3.12%)
Official Closing Price Updated: 7:00 PM EDT, Jul 1, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2018 4.620 4.620 4.520 4.600 2,425,301 +0.02(+0.44%)
Jul 30, 2018 4.620 4.650 4.560 4.580 1,614,125 -0.03(-0.65%)
Jul 27, 2018 4.650 4.670 4.570 4.610 1,983,600 -0.04(-0.86%)
Jul 26, 2018 4.710 4.740 4.640 4.650 1,805,683 -0.05(-1.06%)
Jul 25, 2018 4.650 4.715 4.620 4.700 3,796,223 +0.04(+0.86%)
Jul 24, 2018 4.700 4.730 4.610 4.660 1,443,054 -0.04(-0.85%)
Jul 23, 2018 4.620 4.740 4.620 4.700 1,419,682 +0.06(+1.29%)
Jul 20, 2018 4.640 4.660 4.605 4.640 1,238,378 -0.03(-0.64%)
Jul 19, 2018 4.680 4.680 4.640 4.670 1,255,146 -0.03(-0.64%)
Jul 18, 2018 4.610 4.700 4.590 4.700 2,526,785 +0.08(+1.73%)
Jul 17, 2018 4.660 4.685 4.590 4.620 2,792,519 -0.03(-0.65%)
Jul 16, 2018 4.610 4.670 4.580 4.650 2,052,059 +0.04(+0.87%)
Jul 13, 2018 4.620 4.640 4.560 4.610 1,191,188 +0.03(+0.66%)
Jul 12, 2018 4.550 4.650 4.520 4.580 1,655,340 +0.05(+1.10%)
Jul 11, 2018 4.590 4.610 4.530 4.530 2,336,860 -0.08(-1.74%)
Jul 10, 2018 4.700 4.750 4.575 4.610 3,517,558 -0.06(-1.28%)
Jul 09, 2018 4.620 4.740 4.580 4.670 2,845,050 +0.09(+1.97%)
Jul 06, 2018 4.590 4.640 4.525 4.580 2,064,645 -0.01(-0.22%)
Jul 05, 2018 4.530 4.630 4.490 4.590 1,931,512 +0.10(+2.23%)
Jul 03, 2018 4.490 4.490 4.490 0 -0.06(-1.32%)
Jul 02, 2018 4.450 4.550 4.450 4.550 1,849,432 +0.05(+1.11%)
Jun 29, 2018 4.410 4.510 4.383 4.500 3,217,106 +0.10(+2.27%)
Jun 28, 2018 4.360 4.420 4.290 4.400 1,807,244 +0.05(+1.15%)
Jun 27, 2018 4.400 4.465 4.340 4.350 2,481,389 -0.07(-1.58%)
Jun 26, 2018 4.430 4.450 4.350 4.420 2,802,714 +0.00(+0.00%)
Jun 25, 2018 4.470 4.500 4.400 4.420 2,894,582 -0.09(-2.00%)
Jun 22, 2018 4.540 4.560 4.470 4.510 6,132,490 +0.01(+0.22%)
Jun 21, 2018 4.560 4.670 4.480 4.500 6,621,102 -0.05(-1.10%)
Jun 20, 2018 4.540 4.590 4.430 4.550 6,115,870 +0.04(+0.89%)
Jun 19, 2018 4.560 4.630 4.460 4.510 6,855,593 -0.07(-1.53%)
Jun 18, 2018 4.640 4.675 4.560 4.580 4,393,742 -0.07(-1.51%)
Jun 15, 2018 4.710 4.600 4.650 6,599,204 -0.06(-1.27%)
Jun 14, 2018 4.690 4.720 4.605 4.710 5,624,306 +0.01(+0.21%)
Jun 13, 2018 4.740 4.740 4.580 4.700 8,022,870 -0.04(-0.84%)
Jun 12, 2018 4.800 4.840 4.710 4.740 8,590,552 -0.08(-1.66%)
Jun 11, 2018 4.880 4.920 4.660 4.820 27,048,718 +1.01(+26.51%)
Jun 08, 2018 3.740 3.820 3.625 3.810 5,620,711 +0.09(+2.42%)
Jun 07, 2018 3.800 3.840 3.610 3.720 4,204,783 -0.10(-2.62%)
Jun 06, 2018 3.960 3.820 10,031,519 +0.23(+6.41%)
Jun 05, 2018 3.520 3.605 3.500 3.590 2,940,197 +0.04(+1.13%)
Jun 04, 2018 3.580 3.600 3.470 3.550 2,926,050 +0.00(+0.00%)
Jun 01, 2018 3.500 3.560 3.450 3.550 3,324,550 +0.11(+3.20%)
May 31, 2018 3.660 3.735 3.430 3.440 5,746,987 -0.22(-6.01%)
May 30, 2018 3.550 3.770 3.530 3.660 6,023,494 +0.13(+3.68%)
May 29, 2018 3.450 3.530 3.410 3.530 2,816,868 +0.06(+1.73%)
May 25, 2018 3.470 3.470 3.470 0 +0.07(+2.06%)
May 24, 2018 3.420 3.445 3.330 3.400 2,685,296 -0.05(-1.45%)
May 23, 2018 3.580 3.580 3.430 3.450 3,126,518 -0.13(-3.63%)
May 22, 2018 3.680 3.710 3.440 3.580 3,958,954 -0.05(-1.38%)
May 21, 2018 3.450 3.633 3.390 3.630 4,404,865 +0.29(+8.68%)
May 18, 2018 3.570 3.570 3.330 3.340 4,076,492 -0.19(-5.38%)
May 17, 2018 3.300 3.560 3.280 3.530 5,339,942 +0.23(+6.97%)
May 16, 2018 3.220 3.300 3.190 3.300 3,236,199 +0.10(+3.12%)
May 15, 2018 3.150 3.230 3.140 3.200 1,949,401 +0.03(+0.95%)
May 14, 2018 3.080 3.225 3.080 3.170 3,834,476 +0.10(+3.26%)
May 11, 2018 3.080 3.120 3.040 3.070 933,618 -0.01(-0.32%)
May 10, 2018 3.190 3.200 3.020 3.080 2,296,426 -0.11(-3.45%)
May 09, 2018 3.130 3.260 3.130 3.190 3,220,494 +0.05(+1.59%)
May 08, 2018 3.100 3.170 3.060 3.140 3,187,713 +0.02(+0.64%)
May 07, 2018 3.040 3.130 3.030 3.120 1,633,216 +0.10(+3.31%)
May 04, 2018 2.880 3.060 2.860 3.020 2,300,462 +0.11(+3.78%)
May 03, 2018 2.960 2.990 2.820 2.910 4,850,970 -0.06(-2.02%)
May 02, 2018 2.850 3.200 2.820 2.970 12,586,387 +0.13(+4.58%)
May 01, 2018 2.760 2.840 2.760 2.840 2,623,045 +0.08(+2.90%)
Apr 30, 2018 2.830 2.870 2.750 2.760 2,656,190 -0.08(-2.82%)
Apr 27, 2018 2.860 2.890 2.820 2.840 2,353,495 -0.04(-1.39%)
Apr 26, 2018 2.820 2.890 2.775 2.880 2,241,897 +0.07(+2.49%)
Apr 25, 2018 2.800 2.835 2.730 2.810 2,641,799 +0.00(+0.00%)
Apr 24, 2018 2.720 2.810 2.700 2.810 3,189,724 +0.11(+4.07%)
Apr 23, 2018 2.720 2.740 2.660 2.700 2,136,957 -0.01(-0.37%)
Apr 20, 2018 2.720 2.740 2.690 2.710 1,289,209 -0.01(-0.37%)
Apr 19, 2018 2.760 2.790 2.680 2.720 3,222,500 -0.07(-2.51%)
Apr 18, 2018 2.820 2.830 2.760 2.790 2,716,546 -0.03(-1.06%)
Apr 17, 2018 2.790 2.830 2.760 2.820 3,126,127 +0.04(+1.44%)
Apr 16, 2018 2.720 2.790 2.720 2.780 2,152,865 +0.05(+1.83%)
Apr 13, 2018 2.760 2.772 2.700 2.730 1,988,313 -0.01(-0.36%)
Apr 12, 2018 2.790 2.820 2.740 2.740 1,525,787 -0.07(-2.49%)
Apr 11, 2018 2.720 2.830 2.720 2.810 1,648,506 +0.06(+2.18%)
Apr 10, 2018 2.730 2.780 2.690 2.750 2,178,286 +0.06(+2.23%)
Apr 09, 2018 2.750 2.780 2.660 2.690 2,444,265 -0.06(-2.18%)
Apr 06, 2018 2.780 2.800 2.730 2.750 1,847,006 -0.03(-1.08%)
Apr 05, 2018 2.820 2.855 2.780 2.780 1,375,454 -0.02(-0.71%)
Apr 04, 2018 2.750 2.850 2.750 2.800 1,552,745 -0.01(-0.36%)
Apr 03, 2018 2.750 2.860 2.750 2.810 2,829,381 +0.06(+2.18%)
Apr 02, 2018 2.850 2.920 2.720 2.750 2,190,333 -0.08(-2.83%)
Mar 29, 2018 2.830 2.830 2.830 0 +0.03(+1.07%)
Mar 28, 2018 2.840 2.850 2.760 2.800 2,244,185 -0.01(-0.36%)
Mar 27, 2018 2.900 2.910 2.800 2.810 2,378,413 -0.07(-2.43%)
Mar 26, 2018 2.940 2.960 2.820 2.880 2,205,416 -0.02(-0.69%)
Mar 23, 2018 2.960 2.980 2.855 2.900 3,160,284 -0.05(-1.69%)
Mar 22, 2018 3.050 3.085 2.895 2.950 5,097,666 -0.11(-3.59%)
Mar 21, 2018 2.860 3.075 2.840 3.060 5,165,066 +0.20(+6.99%)
Mar 20, 2018 2.920 2.930 2.860 2.860 1,324,915 -0.04(-1.38%)
Mar 19, 2018 2.950 2.950 2.860 2.900 2,705,621 -0.06(-2.03%)
Mar 16, 2018 2.930 2.990 2.870 2.960 6,329,428 +0.04(+1.37%)
Mar 15, 2018 2.930 2.975 2.900 2.920 1,739,234 +0.01(+0.34%)
Mar 14, 2018 2.990 2.990 2.885 2.910 2,604,379 -0.05(-1.69%)
Mar 13, 2018 3.060 3.090 2.915 2.960 3,167,794 -0.11(-3.58%)
Mar 12, 2018 3.140 3.210 2.890 3.070 7,059,300 -0.06(-1.92%)
Mar 09, 2018 3.090 3.150 3.050 3.130 3,030,778 +0.08(+2.62%)
Mar 08, 2018 3.100 3.100 3.000 3.050 3,847,056 -0.03(-0.97%)
Mar 07, 2018 3.000 3.080 5,940,578 -0.14(-4.35%)
Mar 06, 2018 2.910 3.275 2.850 3.220 9,270,795 +0.30(+10.27%)
Mar 05, 2018 2.830 2.980 2.815 2.920 3,444,112 +0.09(+3.18%)
Mar 02, 2018 2.720 2.830 2.670 2.830 2,369,733 +0.11(+4.04%)
Mar 01, 2018 2.720 2.760 2.690 2.720 1,965,539 +0.00(+0.00%)
Feb 28, 2018 2.820 2.830 2.720 2.720 3,326,573 -0.10(-3.55%)
Feb 27, 2018 2.840 2.895 2.800 2.820 2,937,495 -0.03(-1.05%)
Feb 26, 2018 2.880 2.910 2.840 2.850 1,734,954 -0.04(-1.38%)
Feb 23, 2018 2.870 2.910 2.840 2.890 1,912,468 +0.04(+1.40%)
Feb 22, 2018 2.850 2.850 2,197,966 -0.06(-2.06%)
Feb 21, 2018 2.940 3.030 2.900 2.910 2,650,938 -0.04(-1.36%)
Feb 20, 2018 2.940 2.970 2.920 2.950 2,973,538 -0.02(-0.67%)
Feb 16, 2018 2.970 2.970 2.970 0 +0.06(+2.06%)
Feb 15, 2018 2.910 2.945 2.840 2.910 3,793,141 +0.04(+1.39%)
Feb 14, 2018 2.720 2.890 2.720 2.870 7,149,587 +0.13(+4.74%)
Feb 13, 2018 2.770 2.810 2.710 2.740 5,631,326 -0.05(-1.79%)
Feb 12, 2018 2.770 2.895 2.770 2.790 3,841,306 +0.03(+1.09%)
Feb 09, 2018 2.840 2.860 2.750 2.760 6,679,723 -0.02(-0.72%)
Feb 08, 2018 2.940 2.990 2.780 2.780 4,421,746 -0.18(-6.08%)
Feb 07, 2018 3.100 3.208 2.905 2.960 10,322,233 +0.21(+7.64%)
Feb 06, 2018 2.820 2.850 2.750 2.750 8,845,756 -0.17(-5.98%)
Feb 05, 2018 3.010 3.040 2.860 2.925 4,040,226 -0.10(-3.47%)
Feb 02, 2018 3.090 3.100 3.000 3.030 3,591,269 -0.06(-1.94%)
Feb 01, 2018 3.100 3.185 3.080 3.090 2,552,565 +0.03(+0.98%)
Jan 31, 2018 3.120 3.120 3.040 3.060 3,381,600 -0.06(-1.92%)
Jan 30, 2018 3.130 3.150 3.090 3.120 1,951,090 -0.02(-0.64%)
Jan 29, 2018 3.150 3.190 3.120 3.140 2,740,011 -0.02(-0.63%)
Jan 26, 2018 3.210 3.220 3.155 3.160 2,922,023 -0.03(-0.94%)
Jan 25, 2018 3.310 3.310 3.190 3.190 3,165,763 -0.09(-2.74%)
Jan 24, 2018 3.380 3.380 3.260 3.280 2,764,011 -0.08(-2.38%)
Jan 23, 2018 3.320 3.395 3.285 3.360 3,230,965 +0.04(+1.20%)
Jan 22, 2018 3.330 3.350 3.280 3.320 2,770,944 -0.02(-0.60%)
Jan 19, 2018 3.180 3.350 3.175 3.340 6,431,226 +0.16(+5.03%)
Jan 18, 2018 3.170 3.230 3.160 3.180 3,496,839 +0.01(+0.32%)
Jan 17, 2018 3.190 3.210 3.140 3.170 6,921,404 -0.03(-0.94%)
Jan 16, 2018 3.220 3.235 3.140 3.200 5,825,246 -0.03(-0.93%)
Jan 12, 2018 3.230 3.230 3.230 0 +0.03(+0.94%)
Jan 11, 2018 3.120 3.200 3.100 3.200 4,608,017 +0.11(+3.56%)
Jan 10, 2018 3.140 3.180 3.075 3.090 3,653,505 -0.03(-0.96%)
Jan 09, 2018 3.190 3.230 3.100 3.120 5,297,637 -0.09(-2.80%)
Jan 08, 2018 3.210 3.260 3.167 3.210 4,489,034 +0.00(+0.00%)
Jan 05, 2018 3.150 3.220 3.120 3.210 3,570,140 +0.06(+1.90%)
Jan 04, 2018 3.090 3.180 3.040 3.150 3,973,130 +0.10(+3.28%)
Jan 03, 2018 3.190 3.240 3.010 3.050 10,452,261 -0.18(-5.57%)
Jan 02, 2018 3.130 3.180 3.130 3.230 6,297,680 +0.12(+3.86%)
Dec 29, 2017 3.110 3.110 3.110 0 -0.03(-0.96%)
Dec 28, 2017 3.130 3.170 3.110 3.140 4,033,979 +0.00(+0.00%)
Dec 27, 2017 3.170 3.210 3.110 3.140 4,641,213 -0.03(-0.95%)
Dec 26, 2017 3.210 3.250 3.170 3.170 4,322,594 -0.03(-0.94%)
Dec 22, 2017 3.250 3.270 3.190 3.200 3,733,062 -0.04(-1.23%)
Dec 21, 2017 3.230 3.300 3.220 3.240 3,096,327 +0.01(+0.31%)
Dec 20, 2017 3.190 3.320 3.170 3.230 6,807,749 +0.06(+1.89%)
Dec 19, 2017 3.280 3.300 3.160 3.170 7,924,035 -0.12(-3.65%)
Dec 18, 2017 3.330 3.360 3.270 3.290 8,630,173 -0.02(-0.60%)
Dec 15, 2017 3.360 3.410 3.290 3.310 13,017,356 -0.06(-1.78%)
Dec 14, 2017 3.410 3.430 3.320 3.370 6,722,947 -0.04(-1.17%)
Dec 13, 2017 3.370 3.435 3.350 3.410 4,089,814 +0.03(+0.89%)
Dec 12, 2017 3.410 3.460 3.370 3.380 3,616,358 -0.02(-0.59%)
Dec 11, 2017 3.370 3.420 3.330 3.400 2,381,025 +0.04(+1.19%)
Dec 08, 2017 3.400 3.410 3.350 3.360 1,515,497 +0.00(+0.00%)
Dec 07, 2017 3.330 3.400 3.310 3,617,042 +0.00(+0.00%)
Dec 06, 2017 3.310 3.389 3.290 3.330 2,779,944 +0.01(+0.30%)
Dec 05, 2017 3.350 3.380 3.310 3.320 2,970,422 -0.02(-0.60%)
Dec 04, 2017 3.450 3.480 3.320 3.340 2,476,850 -0.07(-2.05%)
Dec 01, 2017 3.380 3.430 3.350 3.410 1,955,627 +0.02(+0.59%)
Nov 30, 2017 3.470 3.560 3.370 3.390 7,448,042 +0.04(+1.19%)
Nov 29, 2017 3.400 3.490 3.350 3.350 3,969,488 -0.05(-1.47%)
Nov 28, 2017 3.450 3.490 3.360 3.400 4,008,110 -0.03(-0.87%)
Nov 27, 2017 3.440 3.470 3.400 3.430 2,786,655 -0.02(-0.58%)
Nov 24, 2017 3.410 3.480 3.360 3.450 1,928,450 +0.00(+0.00%)
Nov 22, 2017 3.490 3.579 3.450 3.450 4,831,272 -0.03(-0.86%)
Nov 21, 2017 3.390 3.480 3.390 3.480 3,412,623 +0.06(+1.75%)
Nov 20, 2017 3.380 3.420 3.360 3.420 2,274,036 +0.04(+1.18%)
Nov 17, 2017 3.210 3.380 3.210 3.380 3,283,316 +0.22(+6.96%)
Nov 16, 2017 3.420 3.450 3.130 3.160 10,918,251 -0.27(-7.87%)
Nov 15, 2017 3.420 3.470 3.420 3.430 2,538,443 -0.03(-0.87%)
Nov 14, 2017 3.550 3.600 3.450 3.460 2,111,938 -0.11(-3.08%)
Nov 13, 2017 3.510 3.620 3.510 3.570 1,665,825 +0.00(+0.00%)
Nov 10, 2017 3.530 3.625 3.510 3.570 2,554,029 +0.01(+0.28%)
Nov 09, 2017 3.490 3.570 3.450 3.560 2,624,531 +0.10(+2.89%)
Nov 08, 2017 3.420 3.500 3.330 3.460 3,475,423 +0.01(+0.29%)
Nov 07, 2017 3.480 3.490 3.400 3.450 1,905,987 -0.01(-0.29%)
Nov 06, 2017 3.400 3.495 3.375 3.460 1,879,110 +0.03(+0.87%)
Nov 03, 2017 3.370 3.460 3.320 3.430 2,739,556 +0.05(+1.48%)
Nov 02, 2017 3.390 3.460 3.335 3.380 3,728,655 -0.02(-0.59%)
Nov 01, 2017 3.340 3.440 3.330 3.400 1,822,018 +0.09(+2.72%)
Oct 31, 2017 3.350 3.380 3.270 3.310 3,115,128 -0.03(-0.90%)
Oct 30, 2017 3.380 3.420 3.330 3.340 3,038,737 -0.06(-1.76%)
Oct 27, 2017 3.480 3.480 3.355 3.400 3,570,025 -0.04(-1.16%)
Oct 26, 2017 3.480 3.520 3.440 3.440 2,372,935 +0.02(+0.58%)
Oct 25, 2017 3.520 3.570 3.410 3.420 3,519,812 -0.11(-3.12%)
Oct 24, 2017 3.670 3.682 3.520 3.530 4,254,625 -0.17(-4.59%)
Oct 23, 2017 3.790 3.820 3.680 3.700 2,704,333 -0.11(-2.89%)
Oct 20, 2017 3.970 3.970 3.740 3.810 3,310,404 -0.09(-2.31%)
Oct 19, 2017 3.830 3.910 3.820 3.900 1,468,468 +0.01(+0.26%)
Oct 18, 2017 3.840 3.910 3.840 3.890 1,573,987 +0.06(+1.57%)
Oct 17, 2017 3.880 3.940 3.810 3.830 2,022,630 -0.07(-1.79%)
Oct 16, 2017 3.940 4.025 3.870 3.900 4,369,072 -0.04(-1.02%)
Oct 13, 2017 3.860 3.960 3.810 3.940 4,663,549 +0.10(+2.60%)
Oct 12, 2017 3.780 3.860 3.745 3.840 2,849,602 +0.05(+1.32%)
Oct 11, 2017 3.830 3.830 3.760 3.790 2,399,982 -0.04(-1.04%)
Oct 10, 2017 3.700 3.830 3.670 3.830 3,400,605 +0.13(+3.51%)
Oct 09, 2017 3.700 3.700 3.560 3.700 2,852,782 +0.07(+1.93%)
Oct 06, 2017 3.490 3.680 3.460 3.630 6,375,604 +0.15(+4.31%)
Oct 05, 2017 3.490 3.530 3.420 3.480 3,218,288 +0.00(+0.00%)
Oct 04, 2017 3.420 3.510 3.420 3.480 3,624,702 -0.01(-0.29%)
Oct 03, 2017 3.410 3.495 3.320 3.490 7,008,285 +0.12(+3.56%)
Oct 02, 2017 3.780 3.800 3.120 3.370 20,263,006 -0.48(-12.47%)
Sep 29, 2017 3.870 3.930 3.820 3.850 4,277,662 -0.04(-1.03%)
Sep 28, 2017 3.890 3.910 3.750 3.890 3,169,541 +0.01(+0.26%)
Sep 27, 2017 3.880 3.920 3.800 3.880 4,531,832 +0.04(+1.04%)
Sep 26, 2017 3.680 3.910 3.620 3.840 7,654,390 +0.16(+4.35%)
Sep 25, 2017 3.790 3.850 3.660 3.680 3,796,492 -0.14(-3.66%)
Sep 22, 2017 3.780 3.850 3.740 3.820 1,871,369 +0.03(+0.79%)
Sep 21, 2017 3.850 3.910 3.780 3.790 1,760,867 -0.04(-1.04%)
Sep 20, 2017 3.920 3.945 3.810 3.830 3,399,800 -0.10(-2.54%)
Sep 19, 2017 4.020 4.040 3.910 3.930 3,375,672 -0.06(-1.50%)
Sep 18, 2017 4.010 4.080 3.980 3.990 4,459,440 -0.01(-0.25%)
Sep 15, 2017 4.120 4.150 3.920 4.000 11,754,427 +0.02(+0.50%)
Sep 14, 2017 3.920 3.980 3.860 3.980 3,797,706 -0.03(-0.75%)
Sep 13, 2017 3.980 4.040 3.900 4.010 5,595,726 +0.04(+1.01%)
Sep 12, 2017 3.710 4.040 3.710 3.970 8,857,580 +0.29(+7.88%)
Sep 11, 2017 3.490 3.760 3.490 3.680 9,181,742 +0.23(+6.67%)
Sep 08, 2017 3.440 3.470 3.410 3.450 4,356,125 +0.02(+0.58%)
Sep 07, 2017 3.400 3.450 3.360 3.430 3,345,727 +0.04(+1.18%)
Sep 06, 2017 3.400 3.450 3.380 3.390 2,487,872 +0.00(+0.00%)
Sep 05, 2017 3.480 3.525 3.380 3.390 4,253,327 -0.12(-3.42%)
Sep 01, 2017 3.450 3.510 3.420 3.510 1,615,067 +0.08(+2.33%)
Aug 31, 2017 3.450 3.490 3.420 3.430 1,846,311 +0.00(+0.00%)
Aug 30, 2017 3.410 3.455 3.390 3.430 2,211,013 +0.00(+0.00%)
Aug 29, 2017 3.400 3.445 3.350 3.430 2,346,543 +0.02(+0.59%)
Aug 28, 2017 3.420 3.470 3.390 3.410 1,567,973 -0.01(-0.29%)
Aug 25, 2017 3.490 3.498 3.400 3.420 2,277,369 -0.07(-2.01%)
Aug 24, 2017 3.450 3.495 3.380 3.490 2,812,124 +0.07(+2.05%)
Aug 23, 2017 3.330 3.470 3.330 3.420 2,784,637 +0.07(+2.09%)
Aug 22, 2017 3.390 3.390 3.330 3.350 1,872,911 +0.00(+0.00%)
Aug 21, 2017 3.440 3.440 3.350 3.350 2,336,255 -0.10(-2.90%)
Aug 18, 2017 3.400 3.470 3.380 3.450 2,065,090 +0.03(+0.88%)
Aug 17, 2017 3.480 3.510 3.420 3.420 2,132,026 -0.08(-2.29%)
Aug 16, 2017 3.480 3.540 3.460 3.500 2,394,440 +0.02(+0.57%)
Aug 15, 2017 3.510 3.570 3.470 3.480 2,892,363 +0.01(+0.29%)
Aug 14, 2017 3.490 3.510 3.440 3.470 3,574,313 -0.01(-0.29%)
Aug 11, 2017 3.490 3.535 3.430 3.480 2,488,703 -0.01(-0.29%)
Aug 10, 2017 3.590 3.590 3.490 3.490 3,548,520 -0.13(-3.59%)
Aug 09, 2017 3.680 3.720 3.550 3.620 3,018,684 -0.10(-2.69%)
Aug 08, 2017 3.550 3.740 3.515 3.720 5,213,652 +0.15(+4.20%)
Aug 07, 2017 3.430 3.650 3.420 3.570 7,891,439 +0.15(+4.39%)
Aug 04, 2017 3.340 3.470 3.340 3.420 6,916,390 +0.09(+2.70%)
Aug 03, 2017 3.390 3.420 3.320 3.330 6,600,507 -0.05(-1.48%)
Aug 02, 2017 3.600 3.600 3.290 3.380 18,241,934 -0.01(-0.29%)
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.