Genworth Financial (NY: GNW )

4.450 USD +0.080 (+1.83%)
Official Closing Price Updated: 7:00 PM EDT, Oct 19, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2012 5.090 5.130 4.980 5.040 9,103,149 -0.06(-1.18%)
Jul 30, 2012 5.080 5.170 4.990 5.100 6,172,466 +0.03(+0.59%)
Jul 27, 2012 4.870 5.150 4.800 5.070 10,511,233 +0.30(+6.29%)
Jul 26, 2012 4.830 4.850 4.620 4.770 6,151,216 +0.10(+2.14%)
Jul 25, 2012 4.820 4.900 4.650 4.670 6,379,435 -0.12(-2.51%)
Jul 24, 2012 4.840 4.850 4.650 4.790 6,575,567 -0.04(-0.83%)
Jul 23, 2012 4.720 4.830 4.620 4.830 5,699,166 +0.04(+0.84%)
Jul 20, 2012 5.010 5.010 4.780 4.790 8,327,235 -0.27(-5.34%)
Jul 19, 2012 5.140 5.200 5.000 5.060 6,861,625 -0.06(-1.17%)
Jul 18, 2012 5.250 5.270 5.080 5.120 6,874,431 -0.18(-3.40%)
Jul 17, 2012 5.330 5.390 5.190 5.300 5,199,815 -0.01(-0.19%)
Jul 16, 2012 5.280 5.390 5.230 5.310 5,067,356 -0.01(-0.19%)
Jul 13, 2012 5.100 5.350 5.090 5.320 5,945,764 +0.24(+4.72%)
Jul 12, 2012 5.150 5.180 5.010 5.080 6,192,034 -0.15(-2.87%)
Jul 11, 2012 5.210 5.300 5.170 5.230 4,502,145 +0.02(+0.38%)
Jul 10, 2012 5.470 5.530 5.150 5.210 5,984,367 -0.20(-3.70%)
Jul 09, 2012 5.530 5.590 5.330 5.410 4,220,148 -0.15(-2.70%)
Jul 06, 2012 5.510 5.600 5.440 5.560 5,913,799 -0.05(-0.89%)
Jul 05, 2012 5.840 5.870 5.600 5.610 5,366,528 -0.28(-4.75%)
Jul 03, 2012 5.700 5.970 5.700 5.890 5,796,075 +0.18(+3.15%)
Jul 02, 2012 5.740 5.790 5.610 5.710 5,416,723 +0.05(+0.88%)
Jun 29, 2012 5.600 5.790 5.480 5.660 13,650,225 +0.23(+4.24%)
Jun 28, 2012 4.900 5.460 4.800 5.430 19,942,810 +0.52(+10.59%)
Jun 27, 2012 4.970 5.090 4.910 4.910 8,785,941 -0.03(-0.61%)
Jun 26, 2012 4.920 5.000 4.890 4.940 5,454,830 +0.05(+1.02%)
Jun 25, 2012 5.100 5.100 4.890 4.890 7,237,682 -0.28(-5.42%)
Jun 22, 2012 5.210 5.270 5.120 5.170 6,084,990 +0.02(+0.39%)
Jun 21, 2012 5.480 5.520 5.140 5.150 5,691,601 -0.33(-6.02%)
Jun 20, 2012 5.490 5.559 5.360 5.480 5,012,165 +0.00(+0.00%)
Jun 19, 2012 5.280 5.540 5.240 5.480 6,194,373 +0.25(+4.78%)
Jun 18, 2012 5.290 5.320 5.200 5.230 5,537,230 -0.14(-2.61%)
Jun 15, 2012 5.220 5.370 5.160 5.370 6,717,428 +0.20(+3.87%)
Jun 14, 2012 5.150 5.240 5.110 5.170 7,376,874 +0.05(+0.98%)
Jun 13, 2012 5.160 5.250 5.100 5.120 7,147,590 -0.06(-1.16%)
Jun 12, 2012 5.090 5.220 5.090 5.180 5,554,036 +0.10(+1.97%)
Jun 11, 2012 5.480 5.500 5.070 5.080 6,985,065 -0.30(-5.58%)
Jun 08, 2012 5.350 5.390 5.210 5.380 4,919,526 -0.01(-0.19%)
Jun 07, 2012 5.570 5.660 5.350 5.390 5,831,445 -0.05(-0.92%)
Jun 06, 2012 5.210 5.475 5.155 5.440 7,446,879 +0.34(+6.67%)
Jun 05, 2012 5.060 5.190 5.030 5.100 8,012,359 +0.05(+0.99%)
Jun 04, 2012 5.100 5.170 5.030 5.050 8,733,134 -0.08(-1.56%)
Jun 01, 2012 5.070 5.240 5.010 5.130 10,783,414 -0.11(-2.10%)
May 31, 2012 5.270 5.310 5.110 5.240 7,152,924 -0.04(-0.76%)
May 30, 2012 5.340 5.370 5.210 5.280 5,531,724 -0.16(-2.94%)
May 29, 2012 5.290 5.480 5.250 5.440 4,834,192 +0.25(+4.82%)
May 25, 2012 5.240 5.280 5.130 5.190 3,967,645 -0.06(-1.14%)
May 24, 2012 5.280 5.320 5.080 5.250 5,413,129 +0.01(+0.19%)
May 23, 2012 5.160 5.260 5.040 5.240 9,896,726 -0.01(-0.19%)
May 22, 2012 5.160 5.505 5.110 5.250 10,586,037 +0.15(+2.94%)
May 21, 2012 4.940 5.110 4.880 5.100 6,452,045 +0.22(+4.51%)
May 18, 2012 5.050 5.070 4.820 4.880 8,990,296 -0.10(-2.01%)
May 17, 2012 5.100 5.140 4.870 4.980 15,561,234 -0.13(-2.54%)
May 16, 2012 5.540 5.650 5.100 5.110 15,432,233 -0.39(-7.09%)
May 15, 2012 5.730 5.760 5.490 5.500 13,349,955 -0.23(-4.01%)
May 14, 2012 5.720 5.770 5.660 5.730 8,241,971 -0.12(-2.05%)
May 11, 2012 5.590 5.880 5.560 5.850 9,537,663 +0.18(+3.17%)
May 10, 2012 5.680 5.750 5.630 5.670 6,785,995 +0.06(+1.07%)
May 09, 2012 5.690 5.690 5.540 5.610 10,914,101 -0.21(-3.61%)
May 08, 2012 5.800 5.840 5.630 5.820 10,122,447 +0.02(+0.34%)
May 07, 2012 5.690 5.800 5.500 5.800 13,141,291 +0.00(+0.00%)
May 04, 2012 5.800 5.845 5.670 5.800 8,986,658 -0.03(-0.51%)
May 03, 2012 6.150 6.185 5.780 5.830 13,892,707 -0.31(-5.05%)
May 02, 2012 6.430 6.500 6.040 6.140 28,221,282 -0.01(-0.16%)
May 01, 2012 6.030 6.210 5.980 6.150 15,200,702 +0.14(+2.33%)
Apr 30, 2012 5.970 6.050 5.900 6.010 8,563,416 +0.02(+0.33%)
Apr 27, 2012 5.980 6.010 5.805 5.990 9,636,968 +0.04(+0.67%)
Apr 26, 2012 5.860 5.970 5.810 5.950 11,834,428 +0.08(+1.36%)
Apr 25, 2012 6.120 6.130 5.700 5.870 20,797,797 -0.17(-2.81%)
Apr 24, 2012 6.020 6.180 5.970 6.040 14,908,119 -0.02(-0.33%)
Apr 23, 2012 5.930 6.070 5.860 6.060 19,492,897 +0.00(+0.00%)
Apr 20, 2012 6.080 6.200 6.010 6.060 14,357,779 +0.02(+0.33%)
Apr 19, 2012 6.010 6.210 5.940 6.040 43,385,576 +0.17(+2.90%)
Apr 18, 2012 6.600 6.600 5.830 5.870 75,245,130 -1.83(-23.77%)
Apr 17, 2012 7.720 7.790 7.620 7.700 5,227,800 +0.08(+1.05%)
Apr 16, 2012 7.720 7.810 7.500 7.620 6,474,231 -0.03(-0.39%)
Apr 13, 2012 7.710 7.760 7.540 7.650 9,336,708 -0.20(-2.55%)
Apr 12, 2012 7.580 7.870 7.530 7.850 8,518,798 +0.31(+4.11%)
Apr 11, 2012 7.530 7.770 7.440 7.540 11,504,299 +0.23(+3.15%)
Apr 10, 2012 7.660 7.780 7.280 7.310 11,144,012 -0.38(-4.94%)
Apr 09, 2012 7.830 7.850 7.650 7.690 7,765,876 -0.36(-4.47%)
Apr 05, 2012 7.940 8.140 7.910 8.050 7,203,430 +0.03(+0.37%)
Apr 04, 2012 8.020 8.140 7.910 8.020 10,394,073 -0.15(-1.84%)
Apr 03, 2012 8.390 8.440 8.020 8.170 13,353,222 -0.21(-2.51%)
Apr 02, 2012 8.320 8.460 8.220 8.380 7,936,124 +0.06(+0.72%)
Mar 30, 2012 8.520 8.540 8.110 8.320 10,536,546 -0.13(-1.54%)
Mar 29, 2012 8.530 8.590 8.240 8.450 8,173,060 -0.20(-2.31%)
Mar 28, 2012 8.750 8.790 8.460 8.650 8,736,648 -0.09(-1.03%)
Mar 27, 2012 8.850 8.900 8.710 8.740 7,431,018 -0.06(-0.68%)
Mar 26, 2012 8.830 8.870 8.720 8.800 10,083,318 +0.09(+1.03%)
Mar 23, 2012 8.740 8.780 8.580 8.710 9,951,985 -0.03(-0.34%)
Mar 22, 2012 8.740 8.850 8.650 8.740 11,061,016 -0.14(-1.58%)
Mar 21, 2012 9.120 9.160 8.880 8.880 11,317,416 -0.20(-2.20%)
Mar 20, 2012 9.050 9.110 8.910 9.080 6,951,729 -0.07(-0.77%)
Mar 19, 2012 9.090 9.315 9.010 9.150 7,268,892 +0.00(+0.00%)
Mar 16, 2012 9.360 9.490 9.070 9.150 8,651,223 -0.17(-1.82%)
Mar 15, 2012 8.950 9.320 8.860 9.320 11,216,460 +0.42(+4.72%)
Mar 14, 2012 9.080 9.110 8.870 8.900 8,939,722 -0.14(-1.55%)
Mar 13, 2012 8.900 9.080 8.790 9.040 12,682,014 +0.23(+2.61%)
Mar 12, 2012 8.880 8.940 8.710 8.810 5,250,134 -0.09(-1.01%)
Mar 09, 2012 8.950 8.980 8.820 8.900 10,925,414 -0.01(-0.11%)
Mar 08, 2012 8.820 9.100 8.740 8.910 11,288,511 +0.23(+2.65%)
Mar 07, 2012 8.650 8.730 8.580 8.680 6,104,182 +0.12(+1.34%)
Mar 06, 2012 8.730 8.750 8.520 8.565 6,894,656 -0.35(-3.87%)
Mar 05, 2012 8.960 9.010 8.810 8.910 6,620,703 -0.05(-0.56%)
Mar 02, 2012 9.120 9.200 8.930 8.960 7,053,050 -0.14(-1.54%)
Mar 01, 2012 9.090 9.280 9.050 9.100 8,425,981 +0.01(+0.11%)
Feb 29, 2012 9.010 9.290 9.010 9.090 8,936,604 +0.13(+1.45%)
Feb 28, 2012 9.040 9.090 8.930 8.960 6,403,304 -0.07(-0.78%)
Feb 27, 2012 8.960 9.150 8.800 9.030 8,070,336 -0.11(-1.20%)
Feb 24, 2012 9.340 9.380 9.120 9.140 5,310,309 -0.20(-2.14%)
Feb 23, 2012 9.260 9.480 9.140 9.340 6,735,658 +0.14(+1.52%)
Feb 22, 2012 9.460 9.495 9.140 9.200 7,474,137 -0.34(-3.56%)
Feb 21, 2012 9.250 9.680 9.215 9.540 14,335,387 +0.32(+3.47%)
Feb 17, 2012 9.060 9.250 9.010 9.220 10,884,843 +0.19(+2.10%)
Feb 16, 2012 8.820 9.060 8.670 9.030 10,018,599 +0.21(+2.38%)
Feb 15, 2012 8.970 9.010 8.780 8.820 7,605,529 -0.06(-0.68%)
Feb 14, 2012 8.990 9.010 8.720 8.880 8,955,020 -0.16(-1.77%)
Feb 13, 2012 8.930 9.060 8.770 9.040 11,097,478 +0.30(+3.49%)
Feb 10, 2012 8.710 8.920 8.520 8.735 9,980,313 -0.18(-1.96%)
Feb 09, 2012 8.950 9.020 8.830 8.910 16,513,247 +0.01(+0.11%)
Feb 08, 2012 8.970 9.000 8.830 8.900 8,676,283 -0.05(-0.56%)
Feb 07, 2012 8.940 9.000 8.780 8.950 7,526,794 +0.01(+0.11%)
Feb 06, 2012 9.100 9.190 8.830 8.940 12,260,849 -0.23(-2.51%)
Feb 03, 2012 8.830 9.610 8.750 9.170 29,104,852 +1.13(+14.05%)
Feb 02, 2012 8.080 8.150 7.970 8.040 7,571,671 +0.05(+0.63%)
Feb 01, 2012 7.870 8.070 7.770 7.990 8,481,537 +0.28(+3.63%)
Jan 31, 2012 7.720 8.040 7.600 7.710 7,253,254 +0.06(+0.78%)
Jan 30, 2012 7.710 7.775 7.540 7.650 8,081,135 -0.18(-2.30%)
Jan 27, 2012 7.700 7.900 7.560 7.830 12,102,202 +0.03(+0.38%)
Jan 26, 2012 8.210 8.250 7.650 7.800 10,609,584 -0.26(-3.23%)
Jan 25, 2012 8.210 8.260 7.980 8.060 11,289,431 -0.18(-2.18%)
Jan 24, 2012 8.060 8.290 8.000 8.240 6,520,534 +0.02(+0.24%)
Jan 23, 2012 8.210 8.450 8.150 8.220 6,240,263 -0.02(-0.24%)
Jan 20, 2012 8.120 8.240 8.060 8.240 8,147,262 +0.07(+0.86%)
Jan 19, 2012 7.900 8.330 7.900 8.170 10,712,551 +0.35(+4.48%)
Jan 18, 2012 7.520 7.890 7.455 7.820 8,089,499 +0.29(+3.85%)
Jan 17, 2012 7.620 7.685 7.440 7.530 6,921,563 +0.02(+0.27%)
Jan 13, 2012 7.590 7.610 7.290 7.510 8,574,624 -0.21(-2.72%)
Jan 12, 2012 7.900 7.960 7.491 7.720 9,770,883 -0.08(-1.03%)
Jan 11, 2012 7.220 7.820 7.180 7.800 11,923,673 +0.53(+7.29%)
Jan 10, 2012 6.930 7.330 6.920 7.270 8,636,916 +0.50(+7.39%)
Jan 09, 2012 6.760 6.870 6.730 6.770 3,884,238 +0.00(+0.00%)
Jan 06, 2012 6.940 7.000 6.740 6.770 6,729,316 -0.19(-2.73%)
Jan 05, 2012 6.670 7.055 6.580 6.960 8,273,055 +0.21(+3.11%)
Jan 04, 2012 6.800 6.800 6.570 6.750 6,298,007 +0.20(+3.05%)
Dec 30, 2011 6.450 6.590 6.450 6.550 5,226,509 +0.10(+1.55%)
Dec 29, 2011 6.290 6.490 6.280 6.450 4,542,431 +0.16(+2.54%)
Dec 28, 2011 6.390 6.420 6.220 6.290 4,918,734 -0.10(-1.56%)
Dec 27, 2011 6.460 6.570 6.390 6.390 4,116,371 -0.07(-1.08%)
Dec 23, 2011 6.380 6.710 6.300 6.460 3,744,363 +0.46(+7.67%)
Dec 21, 2011 5.920 6.100 5.880 6.000 13,089,611 +0.00(+0.00%)
Dec 20, 2011 5.940 6.070 5.840 6.000 10,868,766 +0.25(+4.35%)
Dec 19, 2011 6.300 6.320 5.690 5.750 10,540,045 -0.51(-8.15%)
Dec 16, 2011 6.320 6.500 6.200 6.260 6,992,126 +0.00(+0.00%)
Dec 15, 2011 6.390 6.480 6.220 6.260 6,064,798 +0.04(+0.64%)
Dec 14, 2011 6.230 6.380 6.070 6.220 11,052,422 -0.07(-1.11%)
Dec 13, 2011 6.500 6.630 6.220 6.290 9,207,106 -0.14(-2.18%)
Dec 12, 2011 6.610 6.650 6.290 6.430 7,277,160 -0.32(-4.74%)
Dec 09, 2011 6.600 6.810 6.600 6.750 7,807,955 +0.21(+3.21%)
Dec 08, 2011 6.870 7.050 6.510 6.540 11,545,098 -0.39(-5.63%)
Dec 07, 2011 6.640 6.940 6.550 6.930 7,399,649 +0.20(+2.97%)
Dec 06, 2011 6.660 6.890 6.470 6.730 7,551,731 +0.02(+0.30%)
Dec 05, 2011 6.760 6.820 6.571 6.710 9,806,427 +0.24(+3.71%)
Dec 02, 2011 6.640 6.830 6.460 6.470 9,411,312 -0.07(-1.07%)
Dec 01, 2011 6.480 6.600 6.385 6.540 7,150,107 -0.05(-0.76%)
Nov 30, 2011 6.600 6.610 6.390 6.590 10,981,536 +0.45(+7.33%)
Nov 29, 2011 6.080 6.300 5.990 6.140 10,648,070 +0.07(+1.15%)
Nov 28, 2011 5.870 6.230 5.870 6.070 13,577,072 +0.68(+12.62%)
Nov 25, 2011 5.340 5.520 5.335 5.390 3,315,117 +0.04(+0.75%)
Nov 23, 2011 5.570 5.570 5.320 5.350 10,064,998 -0.34(-5.98%)
Nov 22, 2011 5.720 5.850 5.680 5.690 7,137,475 -0.09(-1.56%)
Nov 21, 2011 5.930 5.930 5.660 5.780 12,481,831 -0.31(-5.09%)
Nov 18, 2011 6.200 6.240 6.040 6.090 7,563,766 -0.01(-0.16%)
Nov 17, 2011 6.330 6.400 6.020 6.100 12,161,151 -0.21(-3.33%)
Nov 16, 2011 6.500 6.555 6.280 6.310 11,855,282 -0.29(-4.39%)
Nov 15, 2011 6.660 6.760 6.510 6.600 10,826,664 -0.13(-1.93%)
Nov 14, 2011 6.900 6.940 6.680 6.730 6,753,352 -0.22(-3.17%)
Nov 11, 2011 6.860 7.070 6.760 6.950 10,315,249 +0.40(+6.11%)
Nov 10, 2011 6.750 6.810 6.450 6.550 9,579,900 -0.01(-0.15%)
Nov 09, 2011 6.900 6.910 6.510 6.560 14,114,058 -0.60(-8.38%)
Nov 08, 2011 7.100 7.240 6.930 7.160 12,036,368 +0.18(+2.58%)
Nov 07, 2011 7.130 7.177 6.720 6.980 16,332,777 -0.21(-2.92%)
Nov 04, 2011 6.380 7.380 6.310 7.190 25,060,888 +1.03(+16.72%)
Nov 03, 2011 6.390 6.430 5.930 6.160 13,019,665 -0.01(-0.16%)
Nov 02, 2011 6.180 6.290 6.000 6.170 8,686,521 +0.33(+5.65%)
Nov 01, 2011 6.010 6.100 5.810 5.840 15,871,282 -0.54(-8.46%)
Oct 31, 2011 6.640 6.640 6.370 6.380 9,358,252 -0.47(-6.86%)
Oct 28, 2011 6.730 6.890 6.570 6.850 10,044,172 +0.01(+0.15%)
Oct 27, 2011 6.640 6.990 6.530 6.840 18,790,712 +0.69(+11.22%)
Oct 26, 2011 5.900 6.285 5.760 6.150 13,380,522 +0.42(+7.33%)
Oct 25, 2011 6.280 6.280 5.720 5.730 11,089,084 -0.62(-9.76%)
Oct 24, 2011 6.020 6.410 6.020 6.350 12,122,200 +0.35(+5.83%)
Oct 21, 2011 5.960 6.170 5.900 6.000 9,645,687 +0.14(+2.39%)
Oct 20, 2011 5.800 5.900 5.660 5.860 8,814,130 +0.06(+1.03%)
Oct 19, 2011 6.060 6.270 5.770 5.800 11,082,633 -0.29(-4.76%)
Oct 18, 2011 5.610 6.190 5.490 6.090 11,912,827 +0.50(+8.94%)
Oct 17, 2011 5.810 5.810 5.510 5.590 9,469,644 -0.28(-4.77%)
Oct 14, 2011 5.680 5.900 5.530 5.870 11,264,474 +0.31(+5.58%)
Oct 13, 2011 5.860 5.860 5.460 5.560 10,498,095 -0.33(-5.60%)
Oct 12, 2011 5.740 6.055 5.740 5.890 11,288,324 +0.27(+4.80%)
Oct 11, 2011 5.380 5.750 5.310 5.620 11,618,143 +0.17(+3.12%)
Oct 10, 2011 5.250 5.450 5.250 5.450 7,835,765 +0.32(+6.24%)
Oct 07, 2011 5.550 5.590 5.120 5.130 9,948,310 -0.38(-6.90%)
Oct 06, 2011 5.400 5.520 5.360 5.510 11,864,174 +0.17(+3.18%)
Oct 05, 2011 5.280 5.390 5.110 5.340 10,530,808 +0.02(+0.38%)
Oct 04, 2011 5.230 5.320 4.840 5.320 12,707,234 +0.03(+0.57%)
Oct 03, 2011 5.740 5.830 5.160 5.290 9,240,861 -0.45(-7.84%)
Sep 30, 2011 5.880 5.940 5.722 5.740 8,365,106 -0.26(-4.33%)
Sep 29, 2011 5.730 6.040 5.700 6.000 11,433,770 +0.43(+7.82%)
Sep 28, 2011 5.650 5.700 5.550 5.565 11,729,812 -0.04(-0.80%)
Sep 27, 2011 5.510 5.790 5.440 5.610 12,230,380 +0.28(+5.25%)
Sep 26, 2011 5.260 5.330 5.020 5.330 8,947,227 +0.24(+4.72%)
Sep 23, 2011 4.930 5.170 4.880 5.090 7,230,241 +0.17(+3.46%)
Sep 22, 2011 5.040 5.139 4.800 4.920 15,599,670 -0.43(-8.04%)
Sep 21, 2011 5.700 5.760 5.340 5.350 7,870,964 -0.36(-6.30%)
Sep 20, 2011 5.940 6.050 5.705 5.710 6,326,804 -0.18(-3.06%)
Sep 19, 2011 6.000 6.005 5.740 5.890 7,124,239 -0.27(-4.38%)
Sep 16, 2011 6.190 6.310 5.970 6.160 7,797,328 +0.03(+0.49%)
Sep 15, 2011 6.065 6.160 5.830 6.130 9,994,021 +0.18(+3.03%)
Sep 14, 2011 5.940 6.090 5.600 5.950 9,298,202 +0.09(+1.54%)
Sep 13, 2011 5.830 5.980 5.680 5.860 8,192,312 +0.04(+0.69%)
Sep 12, 2011 5.700 5.830 5.500 5.820 14,258,777 +0.00(+0.00%)
Sep 09, 2011 6.010 6.040 5.700 5.820 11,467,661 -0.29(-4.75%)
Sep 08, 2011 6.410 6.460 6.020 6.110 8,417,600 -0.41(-6.29%)
Sep 07, 2011 6.180 6.560 6.160 6.520 9,132,918 +0.48(+7.95%)
Sep 06, 2011 6.150 6.205 5.940 6.040 8,543,706 -0.35(-5.48%)
Sep 02, 2011 6.410 6.480 6.300 6.390 8,390,868 -0.23(-3.47%)
Sep 01, 2011 6.940 6.970 6.620 6.620 5,594,551 -0.31(-4.47%)
Aug 31, 2011 6.980 7.090 6.760 6.930 6,679,682 +0.02(+0.29%)
Aug 30, 2011 6.980 7.020 6.730 6.910 7,188,716 -0.12(-1.71%)
Aug 29, 2011 6.610 7.060 6.610 7.030 5,377,947 +0.52(+7.99%)
Aug 26, 2011 6.200 6.600 6.020 6.510 6,358,969 +0.20(+3.17%)
Aug 25, 2011 6.810 6.880 6.200 6.310 9,405,049 -0.24(-3.66%)
Aug 24, 2011 6.150 6.570 6.110 6.550 7,460,410 +0.41(+6.68%)
Aug 23, 2011 6.160 6.210 6.000 6.140 9,408,728 -0.02(-0.32%)
Aug 22, 2011 6.510 6.540 6.120 6.160 8,551,969 -0.09(-1.44%)
Aug 19, 2011 6.200 6.540 6.160 6.250 10,932,366 -0.07(-1.11%)
Aug 18, 2011 6.340 6.400 6.140 6.320 13,613,698 -0.36(-5.39%)
Aug 17, 2011 6.550 6.730 6.360 6.680 8,517,566 +0.23(+3.57%)
Aug 16, 2011 6.590 6.670 6.380 6.450 10,962,497 -0.22(-3.30%)
Aug 15, 2011 6.440 6.750 6.430 6.670 9,029,641 +0.27(+4.22%)
Aug 12, 2011 6.540 6.810 6.280 6.400 12,898,285 -0.01(-0.16%)
Aug 11, 2011 5.810 6.580 5.760 6.410 12,985,530 +0.63(+10.90%)
Aug 10, 2011 6.000 6.140 5.750 5.780 18,137,484 -0.66(-10.25%)
Aug 09, 2011 6.360 6.440 5.630 6.440 22,625,627 +0.81(+14.39%)
Aug 08, 2011 6.360 6.459 5.260 5.630 28,340,558 -1.15(-16.96%)
Aug 05, 2011 7.180 7.230 6.530 6.780 13,890,847 -0.24(-3.42%)
Aug 04, 2011 7.660 7.680 6.950 7.020 20,484,040 -0.81(-10.34%)
Aug 03, 2011 7.680 7.845 7.380 7.830 11,152,390 +0.23(+3.03%)
Aug 02, 2011 7.940 8.045 7.590 7.600 8,916,658 -0.44(-5.47%)
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.