Genworth Financial (NY: GNW )

3.560 -0.040 (-1.11%)
Streaming Delayed Price Updated: 11:59 AM EDT, Jul 6, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2021 3.350 3.390 3.280 3.340 2,562,238 -0.02(-0.60%)
Jul 29, 2021 3.330 3.460 3.330 3.360 1,727,531 +0.04(+1.20%)
Jul 28, 2021 3.320 3.380 3.250 3.320 1,634,679 +0.02(+0.61%)
Jul 27, 2021 3.290 3.317 3.250 3.300 1,806,230 -0.04(-1.20%)
Jul 26, 2021 3.280 3.380 3.280 3.340 2,624,955 +0.08(+2.45%)
Jul 23, 2021 3.380 3.390 3.240 3.260 2,256,101 -0.11(-3.26%)
Jul 22, 2021 3.475 3.500 3.310 3.370 1,863,326 -0.09(-2.60%)
Jul 21, 2021 3.300 3.520 3.290 3.460 3,444,901 +0.23(+7.12%)
Jul 20, 2021 3.320 3.420 3.230 3.230 5,953,679 -0.06(-1.82%)
Jul 19, 2021 3.380 3.400 3.250 3.290 5,389,296 -0.16(-4.64%)
Jul 16, 2021 3.550 3.620 3.435 3.450 2,667,376 -0.09(-2.54%)
Jul 15, 2021 3.480 3.580 3.450 3.540 1,990,686 +0.02(+0.57%)
Jul 14, 2021 3.540 3.580 3.485 3.520 3,041,136 +0.02(+0.57%)
Jul 13, 2021 3.640 3.660 3.500 3.500 3,405,534 -0.16(-4.37%)
Jul 12, 2021 3.650 3.680 3.594 3.660 2,208,491 +0.01(+0.27%)
Jul 09, 2021 3.590 3.680 3.590 3.650 4,720,638 +0.07(+1.96%)
Jul 08, 2021 3.650 3.660 3.550 3.580 5,531,158 -0.14(-3.76%)
Jul 07, 2021 3.720 3.780 3.710 3.720 3,210,335 -0.03(-0.80%)
Jul 06, 2021 3.830 3.850 3.740 3.750 2,700,261 -0.11(-2.85%)
Jul 02, 2021 3.950 3.950 3.860 3.860 2,696,251 -0.09(-2.28%)
Jul 01, 2021 3.940 3.975 3.890 3.950 1,687,637 +0.05(+1.28%)
Jun 30, 2021 3.910 3.950 3.880 3.900 2,090,998 -0.02(-0.51%)
Jun 29, 2021 3.970 4.010 3.900 3.920 2,347,211 -0.06(-1.51%)
Jun 28, 2021 4.100 4.100 3.930 3.980 4,331,450 -0.12(-2.93%)
Jun 25, 2021 4.060 4.150 4.030 4.100 7,646,887 +0.04(+0.99%)
Jun 24, 2021 4.050 4.060 3.967 4.060 1,915,215 +0.08(+2.01%)
Jun 23, 2021 4.020 4.060 3.980 3.980 3,406,213 -0.07(-1.73%)
Jun 22, 2021 4.100 4.100 3.990 4.050 1,450,431 -0.07(-1.70%)
Jun 21, 2021 4.020 4.120 3.990 4.120 3,842,308 +0.12(+3.00%)
Jun 18, 2021 4.140 4.190 3.980 4.000 7,593,935 -0.14(-3.38%)
Jun 17, 2021 4.220 4.260 4.080 4.140 3,824,828 -0.08(-1.90%)
Jun 16, 2021 4.220 4.280 4.170 4.220 3,420,172 -0.02(-0.47%)
Jun 15, 2021 4.150 4.325 4.065 4.240 6,298,428 +0.09(+2.17%)
Jun 14, 2021 4.130 4.190 4.120 4.150 2,862,068 +0.04(+0.97%)
Jun 11, 2021 4.130 4.160 4.080 4.110 2,430,561 +0.05(+1.23%)
Jun 10, 2021 4.180 4.220 4.060 4.060 3,283,489 -0.12(-2.87%)
Jun 09, 2021 4.270 4.270 4.160 4.180 2,810,443 -0.09(-2.11%)
Jun 08, 2021 4.200 4.300 4.160 4.270 4,273,174 +0.08(+1.91%)
Jun 07, 2021 4.140 4.220 4.090 4.190 2,808,704 +0.07(+1.70%)
Jun 04, 2021 4.200 4.200 4.055 4.120 2,568,812 -0.07(-1.67%)
Jun 03, 2021 4.160 4.190 4.090 4.190 5,708,829 -0.01(-0.24%)
Jun 02, 2021 4.220 4.260 4.140 4.200 4,963,441 +0.02(+0.48%)
Jun 01, 2021 4.190 4.230 4.160 4.180 3,102,034 -0.02(-0.48%)
May 28, 2021 4.220 4.230 4.160 4.200 3,327,306 -0.02(-0.47%)
May 27, 2021 4.240 4.260 4.190 4.220 2,929,261 -0.02(-0.47%)
May 26, 2021 4.120 4.240 4.120 4.240 3,453,961 +0.14(+3.41%)
May 25, 2021 4.200 4.215 4.100 4.100 3,614,301 -0.07(-1.68%)
May 24, 2021 4.150 4.210 4.110 4.170 2,745,060 -0.02(-0.48%)
May 21, 2021 4.170 4.200 4.120 4.190 4,734,804 +0.07(+1.70%)
May 20, 2021 4.100 4.130 4.025 4.120 2,337,641 +0.04(+0.98%)
May 19, 2021 4.000 4.110 3.965 4.080 6,262,410 +0.02(+0.49%)
May 18, 2021 4.100 4.180 4.050 4.060 3,924,166 -0.05(-1.22%)
May 17, 2021 4.060 4.155 4.015 4.110 4,193,414 +0.01(+0.24%)
May 14, 2021 3.930 4.120 3.900 4.100 7,002,762 +0.22(+5.67%)
May 13, 2021 3.700 3.920 3.650 3.880 12,502,547 +0.03(+0.78%)
May 12, 2021 4.080 4.130 3.830 3.850 9,314,195 -0.23(-5.64%)
May 11, 2021 4.120 4.165 4.030 4.080 6,390,880 -0.13(-3.09%)
May 10, 2021 4.330 4.380 4.210 4.210 5,651,360 -0.12(-2.77%)
May 07, 2021 4.270 4.370 4.180 4.330 5,184,792 +0.05(+1.17%)
May 06, 2021 4.280 4.395 4.240 4.280 7,483,278 -0.02(-0.47%)
May 05, 2021 4.300 4.380 4.260 4.300 7,053,754 +0.01(+0.23%)
May 04, 2021 4.360 4.470 4.280 4.290 13,122,575 -0.09(-2.05%)
May 03, 2021 4.370 4.410 4.240 4.380 12,843,652 +0.06(+1.39%)
Apr 30, 2021 4.310 4.560 4.270 4.320 116,040,704 -0.06(-1.37%)
Apr 29, 2021 4.320 4.460 4.240 4.380 16,207,600 -0.02(-0.45%)
Apr 28, 2021 3.990 4.410 3.990 4.400 27,566,864 +0.58(+15.18%)
Apr 27, 2021 3.960 3.970 3.760 3.820 8,486,479 -0.11(-2.80%)
Apr 26, 2021 3.850 4.050 3.850 3.930 6,968,503 +0.11(+2.88%)
Apr 23, 2021 3.760 3.895 3.755 3.820 6,790,900 +0.08(+2.14%)
Apr 22, 2021 3.730 3.890 3.720 3.740 7,782,295 -0.02(-0.53%)
Apr 21, 2021 3.650 3.770 3.620 3.760 6,818,042 +0.10(+2.73%)
Apr 20, 2021 3.700 3.790 3.640 3.660 5,369,498 +0.01(+0.27%)
Apr 19, 2021 3.610 3.680 3.560 3.650 4,262,339 +0.03(+0.83%)
Apr 16, 2021 3.550 3.640 3.495 3.620 6,120,100 +0.08(+2.26%)
Apr 15, 2021 3.540 3.540 3.470 3.540 3,139,644 +0.00(+0.00%)
Apr 14, 2021 3.440 3.550 3.420 3.540 5,914,605 +0.10(+2.91%)
Apr 13, 2021 3.490 3.550 3.440 3.440 5,101,539 -0.05(-1.43%)
Apr 12, 2021 3.540 3.540 3.420 3.490 3,956,472 -0.06(-1.69%)
Apr 09, 2021 3.460 3.555 3.440 3.550 6,546,600 +0.09(+2.60%)
Apr 08, 2021 3.400 3.460 3.320 3.460 4,902,615 +0.08(+2.37%)
Apr 07, 2021 3.490 3.490 3.260 3.380 10,261,774 -0.13(-3.70%)
Apr 06, 2021 3.460 3.520 3.450 3.510 2,964,330 +0.03(+0.86%)
Apr 05, 2021 3.410 3.490 3.390 3.480 2,472,703 +0.07(+2.05%)
Apr 01, 2021 3.300 3.440 3.270 3.410 3,512,600 +0.09(+2.71%)
Mar 31, 2021 3.380 3.440 3.300 3.320 4,386,565 -0.06(-1.78%)
Mar 30, 2021 3.260 3.380 3.260 3.380 2,603,651 +0.10(+3.05%)
Mar 29, 2021 3.270 3.380 3.230 3.280 3,223,373 -0.05(-1.50%)
Mar 26, 2021 3.320 3.345 3.215 3.330 4,615,600 +0.02(+0.60%)
Mar 25, 2021 3.300 3.380 3.240 3.310 3,992,345 +0.01(+0.30%)
Mar 24, 2021 3.360 3.480 3.300 3.300 4,359,414 -0.02(-0.60%)
Mar 23, 2021 3.360 3.430 3.310 3.320 4,404,931 -0.07(-2.06%)
Mar 22, 2021 3.460 3.470 3.340 3.390 3,271,379 -0.08(-2.31%)
Mar 19, 2021 3.440 3.540 3.390 3.470 11,156,600 -0.01(-0.29%)
Mar 18, 2021 3.500 3.610 3.460 3.480 4,536,590 -0.05(-1.42%)
Mar 17, 2021 3.450 3.540 3.430 3.530 4,294,411 +0.07(+2.02%)
Mar 16, 2021 3.550 3.620 3.420 3.460 5,122,224 -0.11(-3.08%)
Mar 15, 2021 3.540 3.580 3.480 3.570 5,663,205 +0.02(+0.56%)
Mar 12, 2021 3.540 3.580 3.420 3.550 6,542,600 +0.01(+0.28%)
Mar 11, 2021 3.390 3.540 3.290 3.540 7,384,746 +0.20(+5.99%)
Mar 10, 2021 3.250 3.400 3.240 3.340 4,984,121 +0.04(+1.21%)
Mar 09, 2021 3.320 3.390 3.280 3.300 4,184,147 +0.00(+0.00%)
Mar 08, 2021 3.250 3.350 3.190 3.300 4,427,807 +0.07(+2.17%)
Mar 05, 2021 3.220 3.240 3.000 3.230 6,081,500 +0.06(+1.89%)
Mar 04, 2021 3.290 3.310 3.060 3.170 8,396,650 -0.10(-3.06%)
Mar 03, 2021 3.230 3.370 3.230 3.270 7,195,547 +0.04(+1.24%)
Mar 02, 2021 3.310 3.330 3.210 3.230 5,102,761 -0.08(-2.42%)
Mar 01, 2021 3.250 3.310 3.170 3.310 10,219,045 +0.19(+6.09%)
Feb 26, 2021 3.190 3.260 3.110 3.120 5,282,100 -0.06(-1.89%)
Feb 25, 2021 3.140 3.290 3.050 3.180 9,705,033 +0.05(+1.60%)
Feb 24, 2021 3.110 3.150 3.040 3.130 9,092,401 +0.10(+3.30%)
Feb 23, 2021 3.030 3.160 2.950 3.030 8,394,278 -0.13(-4.11%)
Feb 22, 2021 3.190 3.280 3.110 3.160 12,489,027 -0.12(-3.66%)
Feb 19, 2021 3.360 3.370 3.235 3.280 7,221,800 -0.09(-2.67%)
Feb 18, 2021 3.430 3.650 3.320 3.370 6,611,941 +0.01(+0.30%)
Feb 17, 2021 3.480 3.500 2.920 3.360 20,396,744 -0.41(-10.88%)
Feb 16, 2021 4.080 4.110 3.610 3.770 13,050,965 -0.34(-8.27%)
Feb 12, 2021 4.070 4.200 3.990 4.110 12,811,400 -0.01(-0.24%)
Feb 11, 2021 4.150 4.340 4.040 4.120 11,379,096 -0.02(-0.48%)
Feb 10, 2021 3.860 4.230 3.820 4.140 27,146,254 +0.30(+7.81%)
Feb 09, 2021 3.710 3.900 3.700 3.840 9,933,239 +0.10(+2.67%)
Feb 08, 2021 3.780 3.910 3.640 3.740 9,828,582 +0.04(+1.08%)
Feb 05, 2021 3.610 3.770 3.510 3.700 12,336,000 +0.13(+3.64%)
Feb 04, 2021 3.240 3.750 3.230 3.570 11,530,505 +0.32(+9.85%)
Feb 03, 2021 3.230 3.390 3.190 3.250 4,869,762 +0.02(+0.62%)
Feb 02, 2021 3.160 3.310 3.090 3.230 6,379,008 +0.14(+4.53%)
Feb 01, 2021 2.890 3.200 2.860 3.090 8,840,895 +0.25(+8.80%)
Jan 29, 2021 2.910 2.930 2.810 2.840 7,685,200 -0.04(-1.39%)
Jan 28, 2021 2.970 3.010 2.860 2.880 6,758,933 -0.04(-1.37%)
Jan 27, 2021 3.070 3.110 2.890 2.920 14,750,152 -0.23(-7.30%)
Jan 26, 2021 3.180 3.230 3.140 3.150 3,533,894 -0.01(-0.32%)
Jan 25, 2021 3.070 3.250 3.040 3.160 5,915,843 +0.05(+1.61%)
Jan 22, 2021 3.040 3.130 3.000 3.110 6,507,900 +0.04(+1.30%)
Jan 21, 2021 3.140 3.160 3.030 3.070 4,487,618 -0.08(-2.54%)
Jan 20, 2021 3.110 3.250 3.110 3.150 6,049,334 +0.06(+1.94%)
Jan 19, 2021 3.150 3.160 3.050 3.090 5,606,427 -0.02(-0.64%)
Jan 15, 2021 3.180 3.200 3.055 3.110 5,393,600 -0.09(-2.81%)
Jan 14, 2021 3.160 3.240 3.120 3.200 4,343,394 +0.07(+2.24%)
Jan 13, 2021 3.130 3.310 3.110 3.130 7,922,804 -0.01(-0.32%)
Jan 12, 2021 3.110 3.170 3.100 3.140 4,896,507 +0.04(+1.29%)
Jan 11, 2021 3.180 3.210 3.040 3.100 9,231,210 -0.02(-0.64%)
Jan 08, 2021 2.860 3.250 2.845 3.120 11,453,101 +0.29(+10.25%)
Jan 07, 2021 2.800 2.870 2.740 2.830 6,477,972 +0.04(+1.43%)
Jan 06, 2021 2.790 2.890 2.730 2.790 9,407,153 +0.04(+1.45%)
Jan 05, 2021 2.770 2.930 2.580 2.750 19,703,528 +0.06(+2.23%)
Jan 04, 2021 2.620 2.950 2.560 2.690 38,337,340 -1.09(-28.84%)
Dec 31, 2020 3.780 3.780 3.780 3,627,982 -0.34(-8.25%)
Dec 30, 2020 4.160 4.200 4.050 4.120 3,627,982 -0.04(-0.96%)
Dec 29, 2020 4.110 4.200 4.100 4.160 2,846,844 +0.00(+0.00%)
Dec 28, 2020 4.300 4.330 4.120 4.160 3,533,127 -0.20(-4.59%)
Dec 24, 2020 4.280 4.415 4.235 4.360 1,720,100 +0.10(+2.35%)
Dec 23, 2020 4.140 4.390 4.140 4.260 4,185,797 +0.14(+3.40%)
Dec 22, 2020 4.140 4.180 4.060 4.120 4,641,522 -0.03(-0.72%)
Dec 21, 2020 4.270 4.330 4.100 4.150 6,564,196 -0.10(-2.35%)
Dec 18, 2020 4.380 4.460 4.170 4.250 9,982,300 -0.10(-2.30%)
Dec 17, 2020 4.250 4.380 4.240 4.350 3,979,073 +0.06(+1.40%)
Dec 16, 2020 4.440 4.470 4.260 4.290 3,963,098 -0.11(-2.50%)
Dec 15, 2020 4.250 4.400 4.160 4.400 2,721,218 +0.20(+4.76%)
Dec 14, 2020 4.350 4.360 4.170 4.200 4,555,881 -0.12(-2.78%)
Dec 11, 2020 4.280 4.355 4.250 4.320 3,643,200 -0.04(-0.92%)
Dec 10, 2020 4.470 4.530 4.260 4.360 5,182,482 -0.13(-2.90%)
Dec 09, 2020 4.620 4.630 4.460 4.490 5,448,017 -0.11(-2.39%)
Dec 08, 2020 4.650 4.650 4.540 4.600 4,416,420 -0.11(-2.34%)
Dec 07, 2020 4.760 4.760 4.600 4.710 3,900,182 -0.05(-1.05%)
Dec 04, 2020 4.680 4.760 4.660 4.760 2,970,100 +0.06(+1.28%)
Dec 03, 2020 4.640 4.710 4.600 4.700 3,244,693 +0.05(+1.08%)
Dec 02, 2020 4.670 4.720 4.550 4.650 3,298,873 -0.03(-0.64%)
Dec 01, 2020 4.570 4.720 4.520 4.680 7,072,310 +0.14(+3.08%)
Nov 30, 2020 4.550 4.570 4.420 4.540 10,300,257 +0.39(+9.40%)
Nov 27, 2020 4.170 4.270 4.110 4.150 2,432,400 -0.04(-0.95%)
Nov 25, 2020 4.480 4.530 3.350 4.190 19,099,100 -0.37(-8.11%)
Nov 24, 2020 4.560 4.590 4.460 4.560 4,266,047 +0.03(+0.66%)
Nov 23, 2020 4.660 4.675 4.430 4.530 4,315,954 -0.10(-2.16%)
Nov 20, 2020 4.560 4.660 4.540 4.630 4,223,900 +0.07(+1.54%)
Nov 19, 2020 4.550 4.590 4.480 4.560 3,829,177 +0.13(+2.93%)
Nov 18, 2020 4.530 4.600 4.420 4.430 3,960,047 -0.13(-2.85%)
Nov 17, 2020 4.550 4.630 4.530 4.560 3,553,283 -0.03(-0.65%)
Nov 16, 2020 4.520 4.610 4.490 4.590 4,820,534 +0.09(+2.00%)
Nov 13, 2020 4.510 4.510 4.410 4.500 2,273,600 +0.02(+0.45%)
Nov 12, 2020 4.490 4.500 4.340 4.480 4,411,202 -0.03(-0.67%)
Nov 11, 2020 4.590 4.590 4.400 4.510 4,069,772 -0.01(-0.22%)
Nov 10, 2020 4.370 4.540 4.300 4.520 7,965,497 +0.22(+5.12%)
Nov 09, 2020 4.400 4.410 4.280 4.300 6,123,418 +0.07(+1.65%)
Nov 06, 2020 4.200 4.280 4.180 4.230 2,896,200 -0.02(-0.47%)
Nov 05, 2020 4.300 4.330 4.120 4.250 4,987,731 +0.15(+3.66%)
Nov 04, 2020 3.990 4.120 3.930 4.100 2,588,162 +0.00(+0.00%)
Nov 03, 2020 4.030 4.110 4.010 4.100 3,571,809 +0.03(+0.74%)
Nov 02, 2020 4.100 4.170 4.010 4.070 5,245,252 +0.14(+3.56%)
Oct 30, 2020 4.060 4.138 3.840 3.930 4,403,200 -0.15(-3.68%)
Oct 29, 2020 3.820 4.110 3.770 4.080 7,058,384 +0.42(+11.48%)
Oct 28, 2020 3.800 3.820 3.650 3.660 3,644,799 -0.17(-4.44%)
Oct 27, 2020 3.800 3.860 3.720 3.830 2,123,081 +0.00(+0.00%)
Oct 26, 2020 3.740 3.870 3.740 3.830 2,946,568 +0.04(+1.06%)
Oct 23, 2020 3.810 3.850 3.759 3.790 2,937,200 +0.03(+0.80%)
Oct 22, 2020 3.710 3.770 3.670 3.760 2,330,617 +0.03(+0.80%)
Oct 21, 2020 3.630 3.830 3.620 3.730 3,640,414 +0.12(+3.32%)
Oct 20, 2020 3.560 3.630 3.540 3.610 2,048,943 +0.08(+2.27%)
Oct 19, 2020 3.540 3.640 3.520 3.530 2,570,174 +0.02(+0.57%)
Oct 16, 2020 3.570 3.600 3.490 3.510 3,414,200 -0.07(-1.96%)
Oct 15, 2020 3.500 3.590 3.460 3.580 1,649,999 +0.06(+1.70%)
Oct 14, 2020 3.590 3.630 3.510 3.520 2,524,295 -0.11(-3.03%)
Oct 13, 2020 3.570 3.640 3.550 3.630 2,934,530 +0.00(+0.00%)
Oct 12, 2020 3.420 3.650 3.415 3.630 4,066,959 +0.20(+5.83%)
Oct 09, 2020 3.520 3.520 3.390 3.430 3,452,100 -0.02(-0.58%)
Oct 08, 2020 3.460 3.490 3.400 3.450 1,648,496 +0.05(+1.47%)
Oct 07, 2020 3.500 3.530 3.400 3.400 3,227,049 -0.04(-1.16%)
Oct 06, 2020 3.500 3.530 3.400 3.440 3,058,549 -0.03(-0.86%)
Oct 05, 2020 3.430 3.550 3.430 3.470 2,744,407 +0.06(+1.76%)
Oct 02, 2020 3.090 3.465 3.090 3.410 5,198,400 +0.25(+7.91%)
Oct 01, 2020 2.950 3.250 2.950 3.160 8,219,298 -0.19(-5.67%)
Sep 30, 2020 3.410 3.460 3.300 3.350 4,133,187 -0.15(-4.29%)
Sep 29, 2020 3.240 3.530 3.080 3.500 6,444,663 +0.23(+7.03%)
Sep 28, 2020 3.110 3.305 3.070 3.270 5,530,625 +0.19(+6.17%)
Sep 25, 2020 3.190 3.213 3.020 3.080 8,987,500 +0.05(+1.65%)
Sep 24, 2020 3.040 3.045 2.920 3.030 3,988,475 +0.00(+0.00%)
Sep 23, 2020 3.160 3.260 3.010 3.030 5,184,004 -0.10(-3.19%)
Sep 22, 2020 3.180 3.200 3.050 3.130 5,748,570 -0.05(-1.57%)
Sep 21, 2020 3.180 3.250 3.060 3.180 5,501,222 -0.10(-3.05%)
Sep 18, 2020 3.110 3.330 3.110 3.280 15,457,300 +0.20(+6.49%)
Sep 17, 2020 3.440 3.460 3.070 3.080 12,765,417 -0.38(-10.98%)
Sep 16, 2020 3.610 3.620 3.450 3.460 12,032,338 -0.07(-1.98%)
Sep 15, 2020 3.740 3.790 3.510 3.530 5,094,873 -0.22(-5.87%)
Sep 14, 2020 3.750 3.770 3.600 3.750 3,578,546 +0.04(+1.08%)
Sep 11, 2020 3.540 3.730 3.460 3.710 4,246,200 +0.18(+5.10%)
Sep 10, 2020 3.550 3.700 3.510 3.530 5,641,837 -0.03(-0.84%)
Sep 09, 2020 3.430 3.660 3.410 3.560 5,969,650 +0.21(+6.27%)
Sep 08, 2020 3.450 3.475 3.325 3.350 4,630,845 -0.11(-3.18%)
Sep 04, 2020 3.540 3.620 3.440 3.460 6,357,300 -0.08(-2.26%)
Sep 03, 2020 3.350 3.620 3.330 3.540 8,119,821 +0.19(+5.67%)
Sep 02, 2020 3.280 3.380 3.210 3.350 6,867,983 +0.06(+1.82%)
Sep 01, 2020 3.440 3.460 3.170 3.290 17,731,702 +0.12(+3.79%)
Aug 31, 2020 3.310 3.320 2.880 3.170 40,093,944 +0.80(+33.76%)
Aug 28, 2020 2.550 2.570 2.230 2.370 4,925,100 -0.16(-6.32%)
Aug 27, 2020 2.590 2.620 2.520 2.530 2,931,402 -0.03(-1.17%)
Aug 26, 2020 2.580 2.625 2.545 2.560 2,613,337 -0.03(-1.16%)
Aug 25, 2020 2.700 2.720 2.580 2.590 2,601,580 -0.07(-2.63%)
Aug 24, 2020 2.640 2.690 2.580 2.660 2,584,864 +0.05(+1.92%)
Aug 21, 2020 2.740 2.750 2.580 2.610 4,396,600 -0.13(-4.74%)
Aug 20, 2020 2.750 2.840 2.715 2.740 5,177,816 +0.01(+0.37%)
Aug 19, 2020 2.520 2.980 2.520 2.730 9,904,475 +0.28(+11.43%)
Aug 18, 2020 2.480 2.490 2.440 2.450 1,776,963 -0.03(-1.21%)
Aug 17, 2020 2.570 2.570 2.470 2.480 3,089,531 -0.09(-3.50%)
Aug 14, 2020 2.500 2.590 2.490 2.570 1,901,800 +0.02(+0.78%)
Aug 13, 2020 2.460 2.620 2.430 2.550 2,334,926 +0.04(+1.59%)
Aug 12, 2020 2.540 2.560 2.420 2.510 2,118,024 +0.04(+1.62%)
Aug 11, 2020 2.720 2.750 2.440 2.470 5,253,001 -0.20(-7.49%)
Aug 10, 2020 2.330 2.690 2.305 2.670 9,833,300 +0.32(+13.62%)
Aug 07, 2020 2.150 2.350 2.120 2.350 4,493,800 +0.17(+7.80%)
Aug 06, 2020 2.190 2.240 2.152 2.180 2,246,470 -0.04(-1.80%)
Aug 05, 2020 2.130 2.230 2.090 2.220 2,888,083 +0.12(+5.71%)
Aug 04, 2020 2.040 2.130 2.030 2.100 2,920,174 +0.05(+2.44%)
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.