Genworth Financial (NY: GNW )

3.600 -0.040 (-1.10%)
Official Closing Price Updated: 7:00 PM EDT, Jul 5, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2010 13.58 14.70 13.22 13.58 37,216,936 -2.21(-14.00%)
Jul 29, 2010 15.66 16.10 15.18 15.79 8,484 +0.23(+1.48%)
Jul 28, 2010 15.56 15.80 15.45 15.56 6,954 -0.09(-0.58%)
Jul 27, 2010 15.65 15.88 15.52 15.65 5,228 +0.10(+0.64%)
Jul 26, 2010 15.25 15.69 15.12 15.55 7,486,050 +0.29(+1.90%)
Jul 23, 2010 14.95 15.32 14.64 15.26 6,819,959 +0.26(+1.73%)
Jul 22, 2010 14.20 15.06 14.12 15.00 1,100 +1.07(+7.68%)
Jul 21, 2010 14.53 14.74 13.86 13.93 9,986,216 -0.53(-3.67%)
Jul 20, 2010 14.46 14.50 13.38 14.46 9,988,237 +0.56(+4.03%)
Jul 19, 2010 13.53 14.05 13.40 13.90 7,310,825 +0.45(+3.35%)
Jul 16, 2010 13.46 14.17 13.39 13.45 8,752,624 -0.63(-4.47%)
Jul 15, 2010 14.55 14.55 13.88 14.08 7,145,848 -0.43(-2.96%)
Jul 14, 2010 14.50 14.67 14.25 14.51 5,137,121 -0.22(-1.49%)
Jul 13, 2010 14.78 14.85 14.32 14.73 2,317 +0.27(+1.87%)
Jul 12, 2010 14.49 14.64 14.12 14.46 7,744,398 -0.13(-0.89%)
Jul 09, 2010 14.59 14.60 13.95 14.59 8,402,788 +0.64(+4.59%)
Jul 08, 2010 14.06 14.10 13.61 13.95 1,900 +0.14(+1.01%)
Jul 07, 2010 13.22 13.84 12.98 13.81 14,137 +0.92(+7.14%)
Jul 06, 2010 12.89 13.26 12.69 12.89 8,489 +0.23(+1.82%)
Jul 02, 2010 12.66 13.06 12.45 12.66 6,286,095 -0.11(-0.86%)
Jul 01, 2010 12.77 13.21 12.39 12.77 14,309,014 -0.30(-2.30%)
Jun 30, 2010 13.33 13.56 13.04 13.07 2,031 -0.15(-1.13%)
Jun 29, 2010 13.24 13.82 13.09 13.22 3,039 -0.79(-5.64%)
Jun 25, 2010 14.01 14.21 13.65 14.01 15,712,325 +0.04(+0.29%)
Jun 24, 2010 14.26 14.36 13.76 13.97 11,613,388 -0.48(-3.32%)
Jun 23, 2010 14.69 14.80 14.14 14.45 8,449,931 -0.18(-1.23%)
Jun 22, 2010 15.18 15.22 14.61 14.63 1,000 -0.48(-3.18%)
Jun 21, 2010 15.53 15.74 14.96 15.11 7,387,623 -0.17(-1.11%)
Jun 18, 2010 15.28 15.36 14.92 15.28 9,152,371 +0.35(+2.34%)
Jun 17, 2010 15.35 15.50 14.62 14.93 200 -0.39(-2.55%)
Jun 16, 2010 15.63 15.74 15.19 15.32 11,941,507 -0.61(-3.83%)
Jun 15, 2010 15.55 15.97 15.35 15.93 350 +0.61(+3.98%)
Jun 14, 2010 15.53 16.00 15.30 15.32 7,394,414 -0.04(-0.26%)
Jun 11, 2010 14.84 15.41 14.78 15.36 6,659,298 +0.23(+1.52%)
Jun 10, 2010 14.59 15.16 14.46 15.13 1,700 +1.03(+7.30%)
Jun 09, 2010 14.54 14.96 14.02 14.10 10,501,663 -0.30(-2.08%)
Jun 08, 2010 14.12 14.43 13.45 14.40 13,764,979 +0.43(+3.08%)
Jun 07, 2010 14.77 14.96 13.96 13.97 10,120,293 -0.71(-4.84%)
Jun 04, 2010 14.68 15.32 14.59 14.68 11,934,280 -0.96(-6.14%)
Jun 03, 2010 15.75 15.89 15.26 15.64 6,695,019 -0.02(-0.13%)
Jun 02, 2010 15.09 15.66 14.95 15.66 63,574 +0.74(+4.96%)
Jun 01, 2010 15.23 15.60 14.91 14.92 12,541,703 -0.67(-4.30%)
May 28, 2010 15.59 16.20 15.36 15.59 11,193,157 -0.40(-2.50%)
May 27, 2010 15.37 16.02 15.19 15.99 10,404,553 +1.19(+8.04%)
May 26, 2010 15.03 15.45 14.70 14.80 200 +0.09(+0.61%)
May 25, 2010 13.69 14.76 13.54 14.71 694 +0.34(+2.37%)
May 24, 2010 14.48 15.14 14.27 14.37 11,761,548 -0.14(-0.96%)
May 21, 2010 13.55 14.59 13.39 14.51 11,804,455 +0.68(+4.92%)
May 20, 2010 13.87 14.49 13.75 13.83 16,227 -1.09(-7.31%)
May 19, 2010 14.64 15.26 14.30 14.92 10,617,508 -0.01(-0.07%)
May 18, 2010 15.59 15.63 14.78 14.93 1,200 -0.39(-2.55%)
May 17, 2010 15.69 15.82 14.76 15.32 11,986,747 -0.27(-1.73%)
May 14, 2010 15.59 16.02 15.32 15.59 9,857,604 -0.70(-4.30%)
May 13, 2010 16.57 16.72 16.25 16.29 8,133,907 -0.38(-2.25%)
May 12, 2010 16.60 16.82 16.40 16.66 7,869,471 +0.21(+1.31%)
May 11, 2010 16.90 16.96 16.38 16.45 100 +0.08(+0.49%)
May 10, 2010 16.12 16.38 15.96 16.37 18,136,056 +1.84(+12.66%)
May 07, 2010 15.03 15.21 13.98 14.53 22,181,836 -0.26(-1.76%)
May 06, 2010 15.50 15.94 12.98 14.79 1,000 -0.66(-4.27%)
May 05, 2010 15.67 16.18 15.31 15.45 11,935,256 -0.54(-3.38%)
May 04, 2010 16.53 16.54 15.88 15.99 100 -0.87(-5.16%)
May 03, 2010 16.52 17.07 16.52 16.86 9,006,724 +0.34(+2.06%)
Apr 30, 2010 17.86 17.88 16.51 16.52 18,406,844 -1.57(-8.68%)
Apr 29, 2010 17.65 18.35 17.62 18.09 10,552,749 +0.69(+3.97%)
Apr 28, 2010 17.74 18.14 17.31 17.40 13,519,658 +0.11(+0.64%)
Apr 27, 2010 18.67 18.68 17.24 17.29 2,395 -1.54(-8.18%)
Apr 26, 2010 19.08 19.36 18.74 18.83 8,536,940 -0.13(-0.69%)
Apr 23, 2010 18.68 19.16 18.55 18.96 7,724,214 +0.28(+1.50%)
Apr 22, 2010 18.34 18.68 18.00 18.68 8,721,674 +0.13(+0.70%)
Apr 21, 2010 18.59 18.75 18.27 18.55 21,218 +0.05(+0.27%)
Apr 20, 2010 18.40 18.55 18.05 18.50 100 +0.16(+0.87%)
Apr 19, 2010 17.94 18.44 17.75 18.34 8,369,552 +0.24(+1.33%)
Apr 16, 2010 18.62 18.71 17.92 18.10 12,502,245 -0.66(-3.52%)
Apr 15, 2010 18.83 18.91 18.60 18.76 7,586,833 -0.02(-0.11%)
Apr 14, 2010 18.36 19.10 18.28 18.78 10,154,716 +0.59(+3.24%)
Apr 13, 2010 18.17 18.30 17.96 18.19 6,245,341 -0.10(-0.55%)
Apr 12, 2010 18.39 18.41 18.20 18.29 6,242,743 -0.02(-0.11%)
Apr 09, 2010 18.42 18.59 18.08 18.31 4,606,600 +0.00(+0.00%)
Apr 08, 2010 18.06 18.49 17.79 18.31 9,476,744 +0.11(+0.60%)
Apr 07, 2010 18.53 18.55 18.02 18.20 8,067,170 -0.29(-1.57%)
Apr 06, 2010 18.67 18.71 18.43 18.49 9,068,972 -0.23(-1.23%)
Apr 05, 2010 18.35 18.84 18.26 18.72 10,081,725 +0.27(+1.46%)
Apr 01, 2010 18.53 18.45 18.45 18.45 8,501,500 +0.11(+0.60%)
Mar 31, 2010 17.35 18.70 17.25 18.34 22,876,182 +0.89(+5.10%)
Mar 30, 2010 17.64 17.75 17.26 17.45 6,168,263 -0.15(-0.85%)
Mar 29, 2010 17.71 17.77 17.41 17.60 7,247,014 +0.07(+0.40%)
Mar 26, 2010 17.12 17.80 17.06 17.53 12,882,224 +0.64(+3.79%)
Mar 25, 2010 17.52 17.79 16.88 16.89 12,739,855 -0.35(-2.03%)
Mar 24, 2010 16.42 17.76 16.36 17.24 19,724,924 +0.70(+4.23%)
Mar 23, 2010 16.35 16.62 16.24 16.54 9,196,653 +0.30(+1.85%)
Mar 22, 2010 15.60 16.25 15.30 16.24 9,852,260 +0.46(+2.92%)
Mar 19, 2010 16.38 16.54 15.78 15.78 16,781,228 -0.62(-3.78%)
Mar 18, 2010 16.46 16.55 16.31 16.40 5,788,937 +0.00(+0.00%)
Mar 17, 2010 16.49 16.74 16.26 16.40 8,545,350 -0.16(-0.97%)
Mar 16, 2010 16.08 16.60 15.97 16.56 7,765,136 +0.60(+3.76%)
Mar 15, 2010 15.87 16.03 15.86 15.96 8,078,089 -0.40(-2.44%)
Mar 12, 2010 16.74 16.77 16.20 16.36 6,838,362 -0.22(-1.33%)
Mar 11, 2010 16.44 16.58 16.37 16.58 4,211,071 +0.08(+0.48%)
Mar 10, 2010 16.42 16.67 16.21 16.50 7,949,943 +0.13(+0.79%)
Mar 09, 2010 16.19 16.52 16.12 16.37 6,888,072 +0.10(+0.61%)
Mar 08, 2010 16.42 16.52 16.21 16.27 5,624,046 -0.12(-0.73%)
Mar 05, 2010 16.12 16.49 16.10 16.39 7,080,499 +0.37(+2.31%)
Mar 04, 2010 15.77 16.13 15.77 16.02 7,767,892 +0.25(+1.59%)
Mar 03, 2010 16.14 16.34 15.76 15.77 10,876,161 -0.34(-2.11%)
Mar 02, 2010 15.95 16.30 15.89 16.11 7,591,552 +0.21(+1.32%)
Mar 01, 2010 16.06 16.25 15.83 15.90 8,251,821 -0.04(-0.25%)
Feb 26, 2010 15.94 15.99 15.74 15.94 9,170,350 +0.00(+0.00%)
Feb 25, 2010 15.47 15.97 15.26 15.94 9,139,166 +0.18(+1.14%)
Feb 24, 2010 15.44 15.95 15.43 15.76 12,327,586 -0.22(-1.37%)
Feb 23, 2010 15.66 16.33 15.22 15.98 14,611,325 +0.22(+1.40%)
Feb 22, 2010 15.40 15.95 15.33 15.76 9,849,382 +0.41(+2.67%)
Feb 19, 2010 15.18 15.49 15.05 15.35 9,126,061 +0.08(+0.52%)
Feb 18, 2010 14.73 15.78 14.72 15.27 14,861,382 +0.41(+2.76%)
Feb 17, 2010 14.95 14.99 14.72 14.86 6,381,825 +0.02(+0.13%)
Feb 16, 2010 14.58 14.87 14.49 14.84 6,770,122 +0.26(+1.78%)
Feb 12, 2010 14.16 14.58 14.58 14.58 12,045,000 +0.22(+1.53%)
Feb 11, 2010 14.16 14.41 13.91 14.36 7,885,234 +0.18(+1.27%)
Feb 10, 2010 14.11 14.38 13.83 14.18 8,038,632 +0.18(+1.29%)
Feb 09, 2010 13.74 14.05 13.46 14.00 12,123,017 +0.55(+4.09%)
Feb 08, 2010 13.89 14.08 13.35 13.45 9,582,072 -0.40(-2.89%)
Feb 05, 2010 13.51 13.90 13.07 13.85 13,781,325 +0.26(+1.91%)
Feb 04, 2010 14.58 14.58 13.57 13.59 16,622,254 -1.41(-9.40%)
Feb 03, 2010 15.20 15.20 14.58 15.00 12,641,278 +0.00(+0.00%)
Feb 02, 2010 14.40 15.02 14.22 15.00 14,272,606 +0.73(+5.15%)
Feb 01, 2010 14.09 14.35 13.89 14.27 14,532,116 +0.43(+3.07%)
Jan 29, 2010 14.10 14.38 13.57 13.84 30,846,336 +0.21(+1.54%)
Jan 28, 2010 13.51 13.85 13.00 13.63 27,911,932 +0.26(+1.94%)
Jan 27, 2010 13.02 13.38 12.79 13.37 17,505,184 +0.32(+2.45%)
Jan 26, 2010 12.83 13.78 12.76 13.05 17,491,716 +0.17(+1.32%)
Jan 25, 2010 12.66 12.94 12.60 12.88 13,125,702 +0.47(+3.79%)
Jan 22, 2010 12.72 12.93 12.30 12.41 15,618,886 -0.49(-3.80%)
Jan 21, 2010 13.31 13.58 12.77 12.90 24,254,874 -0.44(-3.30%)
Jan 20, 2010 13.30 13.38 13.09 13.34 17,653,500 -0.17(-1.26%)
Jan 19, 2010 12.91 13.60 12.80 13.51 14,572,276 +0.12(+0.90%)
Jan 15, 2010 13.46 13.39 13.39 13.39 14,028,600 -0.22(-1.62%)
Jan 14, 2010 13.18 13.66 13.05 13.61 14,811,106 +0.40(+3.03%)
Jan 13, 2010 12.95 13.25 12.55 13.21 8,270,415 +0.23(+1.77%)
Jan 12, 2010 13.26 13.60 12.91 12.98 10,680,788 -0.18(-1.37%)
Jan 11, 2010 13.12 13.42 12.99 13.16 9,602,041 +0.06(+0.46%)
Jan 08, 2010 13.21 13.46 12.98 13.10 8,827,142 -0.30(-2.24%)
Jan 07, 2010 12.99 13.43 12.89 13.40 9,769,694 +0.38(+2.92%)
Jan 06, 2010 12.73 13.19 12.70 13.02 19,758,292 +0.29(+2.28%)
Jan 05, 2010 12.05 12.78 11.99 12.73 13,597,159 +0.68(+5.64%)
Jan 04, 2010 11.62 12.13 11.52 12.05 9,276,144 +0.70(+6.17%)
Dec 31, 2009 11.58 11.35 11.35 11.35 6,166,700 -0.26(-2.24%)
Dec 30, 2009 11.78 11.85 11.45 11.61 5,857,570 -0.33(-2.76%)
Dec 29, 2009 11.95 12.00 11.79 11.94 4,348,213 +0.03(+0.25%)
Dec 28, 2009 11.80 12.15 11.80 11.91 6,082,589 +0.01(+0.08%)
Dec 24, 2009 11.78 11.94 11.78 11.90 1,710,743 +0.12(+1.02%)
Dec 23, 2009 11.92 11.94 11.62 11.78 5,633,464 -0.20(-1.67%)
Dec 22, 2009 11.63 12.00 11.60 11.98 9,380,898 +0.36(+3.10%)
Dec 21, 2009 11.33 11.65 11.30 11.62 8,228,133 +0.36(+3.20%)
Dec 18, 2009 11.31 11.38 11.17 11.26 13,007,419 +0.15(+1.35%)
Dec 17, 2009 11.08 11.28 11.03 11.11 6,915,381 -0.36(-3.15%)
Dec 16, 2009 11.25 11.59 11.09 11.47 9,799,008 +0.38(+3.44%)
Dec 15, 2009 11.41 11.46 11.03 11.09 9,386,219 -0.42(-3.65%)
Dec 14, 2009 11.36 11.55 11.30 11.51 15,204,417 +0.73(+6.77%)
Dec 11, 2009 10.74 10.79 10.45 10.78 13,282,121 +0.07(+0.65%)
Dec 10, 2009 10.90 10.96 10.68 10.71 8,215,128 -0.14(-1.29%)
Dec 09, 2009 11.10 11.13 10.62 10.85 11,812,326 -0.17(-1.54%)
Dec 08, 2009 11.15 11.19 10.90 11.02 10,517,161 -0.24(-2.13%)
Dec 07, 2009 11.58 11.62 11.20 11.26 8,471,673 -0.33(-2.85%)
Dec 04, 2009 11.72 11.84 11.20 11.59 11,489,562 +0.29(+2.57%)
Dec 03, 2009 11.75 12.02 11.26 11.30 13,272,058 -0.24(-2.08%)
Dec 02, 2009 11.43 11.74 11.30 11.54 13,700,262 +0.34(+3.04%)
Dec 01, 2009 10.93 11.32 10.87 11.20 11,814,900 +0.43(+3.99%)
Nov 30, 2009 10.91 10.91 10.45 10.77 36,098,968 +0.09(+0.84%)
Nov 27, 2009 10.57 11.04 10.38 10.68 10,306,197 -0.41(-3.70%)
Nov 25, 2009 11.15 11.22 11.04 11.09 6,415,763 +0.04(+0.36%)
Nov 24, 2009 11.03 11.09 10.77 11.05 10,336,612 +0.00(+0.00%)
Nov 23, 2009 11.18 11.42 10.96 11.05 10,378,026 +0.04(+0.36%)
Nov 20, 2009 10.93 11.17 10.85 11.01 12,342,772 -0.12(-1.08%)
Nov 19, 2009 11.58 11.60 11.06 11.13 13,817,115 -0.62(-5.28%)
Nov 18, 2009 11.64 11.92 11.54 11.75 9,987,479 +0.16(+1.38%)
Nov 17, 2009 11.50 11.65 11.36 11.59 10,213,469 +0.07(+0.61%)
Nov 16, 2009 11.49 11.69 11.36 11.52 15,811,440 +0.25(+2.22%)
Nov 13, 2009 11.26 11.58 11.08 11.27 12,778,539 +0.10(+0.90%)
Nov 12, 2009 11.51 11.67 11.09 11.17 15,684,142 -0.43(-3.71%)
Nov 11, 2009 11.36 11.64 11.33 11.60 17,277,864 +0.37(+3.29%)
Nov 10, 2009 10.84 11.29 10.78 11.23 12,986,524 +0.22(+2.00%)
Nov 09, 2009 10.86 11.07 10.73 11.01 15,170,130 +0.40(+3.77%)
Nov 06, 2009 10.35 10.65 10.21 10.61 14,335,570 +0.31(+3.01%)
Nov 05, 2009 10.30 10.68 10.01 10.30 23,139,070 +0.23(+2.28%)
Nov 04, 2009 11.12 11.23 9.920 10.07 29,043,104 -0.80(-7.36%)
Nov 03, 2009 9.480 10.90 9.470 10.87 28,239,692 +0.70(+6.88%)
Nov 02, 2009 11.01 11.04 9.910 10.17 35,336,884 -0.45(-4.24%)
Oct 30, 2009 11.15 11.45 9.960 10.62 60,136,360 +0.44(+4.32%)
Oct 29, 2009 9.180 10.27 9.180 10.18 43,896,196 +1.49(+17.15%)
Oct 28, 2009 9.410 9.410 8.370 8.690 42,249,940 -0.71(-7.55%)
Oct 27, 2009 9.490 9.730 9.170 9.400 26,884,736 -0.16(-1.67%)
Oct 26, 2009 10.44 10.54 9.460 9.560 30,925,848 -0.84(-8.08%)
Oct 23, 2009 10.53 10.57 10.37 10.40 18,718,596 -0.64(-5.80%)
Oct 22, 2009 10.86 11.10 10.51 11.04 20,029,848 +0.26(+2.41%)
Oct 21, 2009 10.82 11.33 10.75 10.78 18,932,836 -0.12(-1.10%)
Oct 20, 2009 10.96 11.03 10.87 10.90 16,733,264 -0.36(-3.20%)
Oct 19, 2009 11.35 11.67 10.82 11.26 19,765,358 +0.03(+0.27%)
Oct 16, 2009 11.48 11.98 11.16 11.23 25,754,348 -0.77(-6.42%)
Oct 15, 2009 11.80 12.25 11.70 12.00 17,526,864 -0.12(-0.99%)
Oct 14, 2009 11.55 12.22 11.40 12.12 24,784,292 +1.07(+9.68%)
Oct 13, 2009 11.67 11.70 10.98 11.05 20,088,964 -0.74(-6.28%)
Oct 12, 2009 11.85 12.11 11.75 11.79 9,785,844 -0.07(-0.59%)
Oct 09, 2009 11.87 12.05 11.76 11.86 9,662,705 -0.16(-1.33%)
Oct 08, 2009 12.39 12.39 11.97 12.02 12,038,250 -0.08(-0.66%)
Oct 07, 2009 11.96 12.27 11.80 12.10 12,437,751 +0.02(+0.17%)
Oct 06, 2009 11.99 12.40 11.68 12.08 22,646,950 +0.41(+3.51%)
Oct 05, 2009 11.40 11.69 11.23 11.67 19,979,160 +0.35(+3.09%)
Oct 02, 2009 10.50 11.71 10.23 11.32 36,606,764 +0.32(+2.91%)
Oct 01, 2009 11.79 11.80 10.93 11.00 39,095,892 -0.95(-7.95%)
Sep 30, 2009 12.70 12.71 11.69 11.95 30,513,948 -0.49(-3.94%)
Sep 29, 2009 12.91 13.10 12.34 12.44 18,718,248 -0.26(-2.05%)
Sep 28, 2009 11.94 12.89 11.85 12.70 24,495,672 +0.83(+6.99%)
Sep 25, 2009 11.83 12.15 11.48 11.87 27,557,176 -0.19(-1.58%)
Sep 24, 2009 12.97 13.09 11.78 12.06 27,964,468 -0.74(-5.78%)
Sep 23, 2009 13.29 13.46 12.72 12.80 22,640,844 -0.54(-4.05%)
Sep 22, 2009 13.57 13.62 13.12 13.34 19,418,458 +0.11(+0.83%)
Sep 21, 2009 12.72 13.48 12.64 13.23 19,848,880 +0.19(+1.46%)
Sep 18, 2009 13.11 13.28 12.52 13.04 32,771,044 +0.12(+0.93%)
Sep 17, 2009 13.50 13.68 12.77 12.92 39,946,604 +0.11(+0.87%)
Sep 16, 2009 13.02 13.57 12.59 12.81 76,852,728 +0.76(+6.29%)
Sep 15, 2009 11.97 12.26 11.82 12.05 36,411,052 +0.66(+5.79%)
Sep 14, 2009 10.86 11.45 10.76 11.39 16,548,091 +0.23(+2.06%)
Sep 11, 2009 10.90 11.26 10.42 11.16 24,854,448 +0.40(+3.72%)
Sep 10, 2009 10.56 11.56 10.02 10.76 37,393,816 +0.42(+4.06%)
Sep 09, 2009 9.480 10.43 9.350 10.34 25,211,288 +0.91(+9.65%)
Sep 08, 2009 9.430 9.590 9.220 9.430 10,657,985 +0.25(+2.72%)
Sep 04, 2009 9.140 9.260 8.950 9.180 11,389,703 +0.04(+0.44%)
Sep 03, 2009 9.260 9.490 8.840 9.140 15,549,368 +0.24(+2.70%)
Sep 02, 2009 8.850 9.410 8.560 8.900 23,251,702 -0.20(-2.21%)
Sep 01, 2009 10.62 10.72 8.980 9.101 35,203,908 -1.46(-13.82%)
Aug 31, 2009 9.650 10.72 9.410 10.56 28,606,624 +0.62(+6.24%)
Aug 28, 2009 9.770 10.47 9.770 9.940 29,857,088 +0.34(+3.54%)
Aug 27, 2009 8.780 9.630 8.350 9.600 30,147,556 +0.83(+9.46%)
Aug 26, 2009 8.900 8.900 8.480 8.770 12,106,946 -0.01(-0.11%)
Aug 25, 2009 8.600 9.080 8.490 8.780 17,564,984 +0.34(+4.03%)
Aug 24, 2009 8.570 8.850 8.150 8.440 17,683,172 +0.03(+0.36%)
Aug 21, 2009 8.190 8.600 8.080 8.410 16,903,416 +0.44(+5.52%)
Aug 20, 2009 7.910 8.160 7.760 7.970 13,018,347 +0.17(+2.18%)
Aug 19, 2009 7.530 7.950 7.510 7.800 10,211,240 +0.05(+0.65%)
Aug 18, 2009 7.730 7.817 7.600 7.750 9,858,366 +0.18(+2.38%)
Aug 17, 2009 7.710 7.760 7.510 7.570 15,417,204 -0.71(-8.58%)
Aug 14, 2009 8.310 8.370 7.900 8.280 19,723,722 -0.47(-5.37%)
Aug 13, 2009 8.770 8.880 8.550 8.750 12,072,740 +0.19(+2.22%)
Aug 12, 2009 8.110 8.890 8.070 8.560 22,520,660 +0.48(+5.94%)
Aug 11, 2009 8.780 8.820 8.020 8.080 18,658,640 -0.76(-8.60%)
Aug 10, 2009 8.550 9.680 8.330 8.840 25,863,036 +0.13(+1.49%)
Aug 07, 2009 8.420 8.800 8.320 8.710 20,449,788 +0.49(+5.96%)
Aug 06, 2009 8.610 8.730 7.900 8.220 27,071,532 +0.32(+4.05%)
Aug 05, 2009 7.250 8.000 7.160 7.900 27,463,236 +0.77(+10.80%)
Aug 04, 2009 6.890 7.170 6.830 7.130 18,213,196 +0.14(+2.00%)
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.