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 31, 2020 2.010 2.060 1.950 2.040 3,877,500 +0.03(+1.49%)
Jul 30, 2020 2.020 2.050 1.970 2.010 6,234,135 -0.14(-6.51%)
Jul 29, 2020 2.260 2.310 2.130 2.150 5,424,668 -0.18(-7.73%)
Jul 28, 2020 2.160 2.410 2.130 2.330 8,661,863 +0.15(+6.88%)
Jul 27, 2020 2.160 2.210 2.110 2.180 2,312,290 -0.01(-0.46%)
Jul 24, 2020 2.190 2.220 2.160 2.190 1,660,900 -0.01(-0.45%)
Jul 23, 2020 2.160 2.260 2.160 2.200 2,771,658 +0.02(+0.92%)
Jul 22, 2020 2.190 2.220 2.160 2.180 3,020,675 -0.02(-0.91%)
Jul 21, 2020 2.180 2.210 2.130 2.200 2,912,025 +0.07(+3.29%)
Jul 20, 2020 2.140 2.170 2.120 2.130 3,553,199 -0.05(-2.29%)
Jul 17, 2020 2.180 2.200 2.125 2.180 2,233,200 +0.00(+0.00%)
Jul 16, 2020 2.240 2.300 2.160 2.180 4,428,152 -0.05(-2.24%)
Jul 15, 2020 2.110 2.260 2.080 2.230 4,408,973 +0.18(+8.78%)
Jul 14, 2020 2.050 2.070 1.970 2.050 5,048,876 +0.01(+0.49%)
Jul 13, 2020 2.110 2.130 2.040 2.040 3,858,559 -0.05(-2.39%)
Jul 10, 2020 2.090 2.130 2.060 2.090 3,369,000 +0.02(+0.97%)
Jul 09, 2020 2.210 2.240 2.060 2.070 6,288,987 -0.13(-5.91%)
Jul 08, 2020 2.230 2.320 2.150 2.200 5,045,915 -0.03(-1.35%)
Jul 07, 2020 2.290 2.320 2.220 2.230 5,795,860 -0.09(-3.88%)
Jul 06, 2020 2.300 2.410 2.260 2.320 3,189,160 +0.04(+1.75%)
Jul 02, 2020 2.310 2.410 2.265 2.280 8,298,700 +0.06(+2.70%)
Jul 01, 2020 2.210 2.270 2.130 2.220 5,953,536 -0.09(-3.90%)
Jun 30, 2020 2.000 2.340 1.870 2.310 32,498,264 -0.25(-9.77%)
Jun 29, 2020 2.540 2.590 2.500 2.560 4,162,134 +0.07(+2.81%)
Jun 26, 2020 2.580 2.610 2.450 2.490 8,822,100 -0.14(-5.32%)
Jun 25, 2020 2.490 2.630 2.480 2.630 2,929,425 +0.10(+3.95%)
Jun 24, 2020 2.580 2.600 2.450 2.530 4,519,385 -0.07(-2.69%)
Jun 23, 2020 2.680 2.680 2.590 2.600 3,306,743 +0.00(+0.00%)
Jun 22, 2020 2.660 2.690 2.590 2.600 3,135,713 -0.08(-2.99%)
Jun 19, 2020 2.700 2.750 2.570 2.680 10,831,700 +0.02(+0.75%)
Jun 18, 2020 2.750 2.780 2.610 2.660 8,683,039 -0.11(-3.97%)
Jun 17, 2020 3.010 3.070 2.710 2.770 11,009,402 -0.26(-8.58%)
Jun 16, 2020 3.080 3.140 2.950 3.030 6,022,582 +0.09(+3.06%)
Jun 15, 2020 3.070 3.150 2.890 2.940 7,350,062 -0.21(-6.67%)
Jun 12, 2020 3.290 3.320 3.100 3.150 4,364,300 +0.04(+1.29%)
Jun 11, 2020 3.180 3.290 3.110 3.110 2,941,089 -0.24(-7.16%)
Jun 10, 2020 3.490 3.550 3.300 3.350 4,037,670 -0.20(-5.63%)
Jun 09, 2020 3.610 3.720 3.540 3.550 3,982,962 -0.16(-4.31%)
Jun 08, 2020 3.480 3.720 3.440 3.710 7,261,461 +0.28(+8.16%)
Jun 05, 2020 3.490 3.490 3.360 3.430 6,359,100 +0.12(+3.63%)
Jun 04, 2020 3.240 3.380 3.210 3.310 2,979,927 +0.01(+0.30%)
Jun 03, 2020 3.250 3.390 3.230 3.300 4,169,860 +0.11(+3.45%)
Jun 02, 2020 3.190 3.270 3.160 3.190 3,027,553 +0.01(+0.31%)
Jun 01, 2020 3.090 3.225 3.020 3.180 5,000,086 +0.13(+4.26%)
May 29, 2020 3.100 3.120 2.955 3.050 5,139,600 -0.10(-3.17%)
May 28, 2020 3.350 3.360 3.130 3.150 4,296,288 -0.16(-4.83%)
May 27, 2020 3.310 3.440 3.140 3.310 5,655,331 +0.09(+2.80%)
May 26, 2020 3.250 3.310 3.170 3.220 3,971,002 +0.05(+1.58%)
May 22, 2020 3.370 3.420 3.120 3.170 4,707,600 -0.19(-5.65%)
May 21, 2020 3.020 3.380 3.010 3.360 8,506,551 +0.31(+10.16%)
May 20, 2020 2.760 3.100 2.720 3.050 5,802,345 +0.33(+12.13%)
May 19, 2020 2.820 2.830 2.700 2.720 3,157,300 -0.13(-4.56%)
May 18, 2020 2.800 2.880 2.650 2.850 5,344,527 +0.15(+5.56%)
May 15, 2020 2.560 2.820 2.530 2.700 6,211,400 +0.13(+5.06%)
May 14, 2020 2.750 2.770 2.500 2.570 8,331,650 -0.22(-7.89%)
May 13, 2020 2.880 2.900 2.770 2.790 4,319,382 -0.06(-2.11%)
May 12, 2020 3.130 3.160 2.850 2.850 6,126,965 -0.26(-8.36%)
May 11, 2020 3.100 3.150 3.100 3.110 5,298,024 +0.03(+0.97%)
May 08, 2020 3.120 3.140 3.010 3.080 4,226,900 +0.02(+0.65%)
May 07, 2020 3.060 3.115 3.025 3.060 3,900,408 +0.07(+2.34%)
May 06, 2020 3.330 3.450 2.990 2.990 8,309,146 -0.36(-10.75%)
May 05, 2020 3.440 3.520 3.340 3.350 5,443,050 +0.00(+0.00%)
May 04, 2020 3.350 3.370 3.210 3.350 3,984,367 -0.04(-1.18%)
May 01, 2020 3.530 3.590 3.320 3.390 4,333,800 -0.24(-6.61%)
Apr 30, 2020 3.610 3.675 3.460 3.630 5,109,215 -0.04(-1.09%)
Apr 29, 2020 3.490 3.690 3.420 3.670 6,132,273 +0.23(+6.69%)
Apr 28, 2020 3.450 3.480 3.300 3.440 3,294,561 +0.10(+2.99%)
Apr 27, 2020 3.320 3.400 3.320 3.340 6,482,369 +0.04(+1.21%)
Apr 24, 2020 3.280 3.380 3.240 3.300 2,412,500 +0.06(+1.85%)
Apr 23, 2020 3.300 3.350 3.230 3.240 2,857,249 -0.04(-1.22%)
Apr 22, 2020 3.220 3.350 3.165 3.280 4,240,547 +0.16(+5.13%)
Apr 21, 2020 3.310 3.360 3.110 3.120 6,264,137 -0.26(-7.69%)
Apr 20, 2020 3.460 3.515 3.330 3.380 4,739,856 -0.13(-3.70%)
Apr 17, 2020 3.610 3.680 3.470 3.510 3,370,200 -0.02(-0.57%)
Apr 16, 2020 3.510 3.580 3.455 3.530 2,908,205 -0.01(-0.28%)
Apr 15, 2020 3.520 3.680 3.500 3.540 4,706,312 -0.11(-3.01%)
Apr 14, 2020 3.690 3.720 3.600 3.650 2,864,144 +0.07(+1.96%)
Apr 13, 2020 3.560 3.660 3.510 3.580 2,368,948 +0.00(+0.00%)
Apr 09, 2020 3.620 3.750 3.520 3.580 6,471,300 +0.00(+0.00%)
Apr 08, 2020 3.530 3.670 3.440 3.580 3,366,127 +0.05(+1.42%)
Apr 07, 2020 3.440 3.620 3.410 3.530 4,433,125 +0.14(+4.13%)
Apr 06, 2020 3.510 3.510 3.290 3.390 5,172,438 +0.06(+1.80%)
Apr 03, 2020 3.350 3.400 3.160 3.330 5,304,000 -0.07(-2.06%)
Apr 02, 2020 3.360 3.580 3.210 3.400 6,677,547 +0.35(+11.48%)
Apr 01, 2020 2.900 3.250 2.880 3.050 8,768,134 -0.27(-8.13%)
Mar 31, 2020 3.970 4.160 2.980 3.320 20,300,120 -0.73(-18.02%)
Mar 30, 2020 3.880 4.110 3.800 4.050 4,364,416 +0.30(+8.00%)
Mar 27, 2020 4.000 4.055 3.730 3.750 8,114,300 -0.43(-10.29%)
Mar 26, 2020 4.080 4.240 3.980 4.180 5,495,262 +0.19(+4.76%)
Mar 25, 2020 3.960 4.240 3.600 3.990 12,476,109 +0.24(+6.40%)
Mar 24, 2020 3.540 3.820 3.430 3.750 9,844,768 +0.77(+25.84%)
Mar 23, 2020 3.480 3.630 2.870 2.980 12,791,776 -0.26(-8.02%)
Mar 20, 2020 3.920 3.950 3.125 3.240 16,679,700 -0.66(-16.92%)
Mar 19, 2020 3.850 3.950 3.520 3.900 9,684,355 +0.07(+1.83%)
Mar 18, 2020 4.180 4.290 3.800 3.830 10,619,996 -0.67(-14.89%)
Mar 17, 2020 3.930 4.520 3.680 4.500 10,846,131 +0.60(+15.38%)
Mar 16, 2020 3.810 3.980 3.605 3.900 8,473,094 -0.22(-5.34%)
Mar 13, 2020 4.280 4.310 3.730 4.120 6,843,000 +0.03(+0.73%)
Mar 12, 2020 4.110 4.140 3.400 4.090 10,236,059 -0.21(-4.88%)
Mar 11, 2020 4.310 4.390 4.215 4.300 7,585,960 -0.16(-3.59%)
Mar 10, 2020 4.130 4.460 4.090 4.460 8,010,012 +0.44(+10.95%)
Mar 09, 2020 4.240 4.240 3.960 4.020 7,941,197 -0.39(-8.84%)
Mar 06, 2020 4.520 4.560 4.350 4.410 8,986,700 -0.24(-5.16%)
Mar 05, 2020 4.690 4.720 4.560 4.650 9,431,129 -0.15(-3.12%)
Mar 04, 2020 4.830 4.840 4.710 4.800 5,883,306 +0.00(+0.00%)
Mar 03, 2020 4.650 4.800 4.550 4.800 17,556,204 +0.62(+14.83%)
Mar 02, 2020 3.930 4.220 3.890 4.180 8,115,304 +0.28(+7.18%)
Feb 28, 2020 3.800 3.920 3.685 3.900 8,387,700 +0.01(+0.26%)
Feb 27, 2020 3.980 4.070 3.820 3.890 5,216,188 -0.17(-4.19%)
Feb 26, 2020 4.190 4.190 4.050 4.060 3,946,391 -0.09(-2.17%)
Feb 25, 2020 4.250 4.280 4.130 4.150 4,191,168 -0.12(-2.81%)
Feb 24, 2020 4.190 4.320 4.190 4.270 3,373,026 -0.06(-1.39%)
Feb 21, 2020 4.290 4.410 4.280 4.330 3,853,900 +0.01(+0.23%)
Feb 20, 2020 4.350 4.350 4.300 4.320 3,128,792 -0.04(-0.92%)
Feb 19, 2020 4.350 4.420 4.300 4.360 3,078,089 +0.00(+0.00%)
Feb 18, 2020 4.300 4.380 4.290 4.360 2,240,147 +0.06(+1.40%)
Feb 14, 2020 4.290 4.410 4.220 4.300 5,059,500 +0.02(+0.47%)
Feb 13, 2020 4.100 4.340 4.100 4.280 6,085,882 +0.17(+4.14%)
Feb 12, 2020 3.880 4.140 3.860 4.110 7,958,118 +0.26(+6.75%)
Feb 11, 2020 3.760 3.920 3.760 3.850 2,985,237 +0.12(+3.22%)
Feb 10, 2020 3.810 3.840 3.700 3.730 5,762,918 -0.09(-2.36%)
Feb 07, 2020 3.820 3.880 3.730 3.820 3,862,500 -0.03(-0.78%)
Feb 06, 2020 3.940 3.940 3.810 3.850 4,735,150 -0.02(-0.52%)
Feb 05, 2020 3.720 3.910 3.600 3.870 12,247,192 -0.24(-5.84%)
Feb 04, 2020 4.060 4.160 3.990 4.110 4,146,081 +0.11(+2.75%)
Feb 03, 2020 4.100 4.160 3.970 4.000 4,715,531 -0.10(-2.44%)
Jan 31, 2020 4.150 4.180 4.080 4.100 2,483,000 -0.09(-2.15%)
Jan 30, 2020 4.100 4.230 4.100 4.190 2,373,911 +0.06(+1.45%)
Jan 29, 2020 4.150 4.200 4.100 4.130 3,825,787 -0.03(-0.72%)
Jan 28, 2020 4.210 4.220 4.130 4.160 1,890,185 -0.01(-0.24%)
Jan 27, 2020 4.210 4.220 4.120 4.170 2,449,872 -0.07(-1.65%)
Jan 24, 2020 4.330 4.345 4.200 4.240 4,277,900 -0.08(-1.85%)
Jan 23, 2020 4.320 4.400 4.270 4.320 3,705,876 -0.01(-0.23%)
Jan 22, 2020 4.310 4.340 4.260 4.330 2,717,904 +0.02(+0.46%)
Jan 21, 2020 4.300 4.330 4.260 4.310 3,195,350 +0.01(+0.23%)
Jan 17, 2020 4.330 4.330 4.230 4.300 2,691,400 -0.01(-0.23%)
Jan 16, 2020 4.300 4.360 4.240 4.310 2,859,362 +0.06(+1.41%)
Jan 15, 2020 4.270 4.320 4.170 4.250 3,681,808 -0.04(-0.93%)
Jan 14, 2020 4.360 4.380 4.260 4.290 3,641,823 -0.11(-2.50%)
Jan 13, 2020 4.400 4.420 4.360 4.400 2,889,126 +0.00(+0.00%)
Jan 10, 2020 4.410 4.440 4.360 4.400 4,847,100 -0.04(-0.90%)
Jan 09, 2020 4.450 4.450 4.390 4.440 2,722,290 +0.03(+0.68%)
Jan 08, 2020 4.400 4.450 4.390 4.410 4,703,509 +0.02(+0.46%)
Jan 07, 2020 4.360 4.450 4.360 4.390 1,888,588 -0.03(-0.68%)
Jan 06, 2020 4.320 4.430 4.290 4.420 2,831,234 +0.05(+1.14%)
Jan 03, 2020 4.330 4.415 4.310 4.370 1,791,700 -0.01(-0.23%)
Jan 02, 2020 4.440 4.440 4.320 4.380 3,224,880 -0.02(-0.45%)
Dec 31, 2019 4.280 4.440 4.280 4.400 4,185,600 +0.12(+2.80%)
Dec 30, 2019 4.350 4.370 4.280 4.280 2,111,734 -0.08(-1.83%)
Dec 27, 2019 4.220 4.430 4.210 4.360 3,226,200 +0.13(+3.07%)
Dec 26, 2019 4.180 4.260 4.170 4.230 1,351,846 +0.08(+1.93%)
Dec 24, 2019 4.220 4.290 4.140 4.150 2,873,100 -0.05(-1.19%)
Dec 23, 2019 4.470 4.500 4.130 4.200 6,605,227 -0.32(-7.08%)
Dec 20, 2019 4.510 4.560 4.460 4.520 11,858,700 +0.03(+0.67%)
Dec 19, 2019 4.720 4.730 4.460 4.490 6,185,480 -0.23(-4.87%)
Dec 18, 2019 4.820 4.840 4.680 4.720 3,659,274 -0.07(-1.46%)
Dec 17, 2019 4.650 4.930 4.650 4.790 6,291,196 +0.15(+3.23%)
Dec 16, 2019 4.670 4.750 4.610 4.640 6,335,860 +0.03(+0.65%)
Dec 13, 2019 4.440 4.610 4.440 4.610 8,171,000 +0.17(+3.83%)
Dec 12, 2019 4.480 4.650 4.420 4.440 10,212,230 -0.02(-0.45%)
Dec 11, 2019 4.350 4.460 4.300 4.460 5,626,838 +0.11(+2.53%)
Dec 10, 2019 4.610 4.610 4.300 4.350 13,021,710 +0.19(+4.57%)
Dec 09, 2019 4.140 4.190 4.060 4.160 4,427,099 +0.02(+0.48%)
Dec 06, 2019 3.970 4.200 3.950 4.140 5,145,500 +0.21(+5.34%)
Dec 05, 2019 3.920 3.960 3.900 3.930 3,213,890 +0.03(+0.77%)
Dec 04, 2019 3.850 3.970 3.820 3.900 3,450,029 +0.06(+1.56%)
Dec 03, 2019 3.830 3.850 3.760 3.840 2,208,166 -0.05(-1.29%)
Dec 02, 2019 3.960 3.990 3.870 3.890 2,748,891 -0.07(-1.77%)
Nov 29, 2019 4.020 4.050 3.960 3.960 740,000 -0.08(-1.98%)
Nov 27, 2019 4.060 4.080 4.030 4.040 1,456,700 +0.00(+0.00%)
Nov 26, 2019 4.070 4.080 4.010 4.040 2,674,579 -0.03(-0.74%)
Nov 25, 2019 4.080 4.100 4.040 4.070 3,583,584 +0.01(+0.25%)
Nov 22, 2019 4.110 4.120 4.030 4.060 2,407,800 -0.02(-0.49%)
Nov 21, 2019 4.050 4.110 4.010 4.080 2,857,963 +0.05(+1.24%)
Nov 20, 2019 3.970 4.040 3.860 4.030 2,367,490 +0.04(+1.00%)
Nov 19, 2019 3.940 4.000 3.900 3.990 1,930,472 +0.06(+1.53%)
Nov 18, 2019 3.870 3.930 3.870 3.930 1,513,874 +0.03(+0.77%)
Nov 15, 2019 3.880 3.920 3.850 3.900 1,553,000 +0.03(+0.78%)
Nov 14, 2019 3.960 3.960 3.810 3.870 2,097,051 -0.10(-2.52%)
Nov 13, 2019 3.980 4.050 3.930 3.970 2,485,647 -0.06(-1.49%)
Nov 12, 2019 4.010 4.030 3.980 4.030 2,734,925 +0.00(+0.00%)
Nov 11, 2019 4.000 4.040 3.990 4.030 1,686,773 -0.01(-0.25%)
Nov 08, 2019 4.050 4.100 4.020 4.040 1,486,600 -0.01(-0.25%)
Nov 07, 2019 4.090 4.100 4.040 4.050 1,182,406 +0.01(+0.25%)
Nov 06, 2019 4.030 4.050 3.950 4.040 3,072,751 +0.04(+1.00%)
Nov 05, 2019 4.160 4.160 3.880 4.000 6,799,962 -0.12(-2.91%)
Nov 04, 2019 4.270 4.280 4.110 4.120 2,495,509 -0.11(-2.60%)
Nov 01, 2019 4.300 4.340 4.230 4.230 2,044,000 -0.05(-1.17%)
Oct 31, 2019 4.320 4.360 4.180 4.280 3,433,660 -0.10(-2.28%)
Oct 30, 2019 4.130 4.380 4.070 4.380 3,965,059 +0.11(+2.58%)
Oct 29, 2019 4.210 4.280 4.210 4.270 1,962,126 +0.04(+0.95%)
Oct 28, 2019 4.270 4.300 4.210 4.230 1,579,430 -0.02(-0.47%)
Oct 25, 2019 4.200 4.265 4.120 4.250 3,427,100 +0.06(+1.43%)
Oct 24, 2019 4.010 4.240 3.980 4.190 8,410,451 +0.18(+4.49%)
Oct 23, 2019 3.950 4.050 3.940 4.010 2,423,579 +0.06(+1.52%)
Oct 22, 2019 4.300 4.310 3.840 3.950 16,360,105 -0.35(-8.14%)
Oct 21, 2019 4.320 4.410 4.300 4.300 1,454,115 -0.01(-0.23%)
Oct 18, 2019 4.330 4.420 4.300 4.310 1,635,400 -0.05(-1.15%)
Oct 17, 2019 4.410 4.420 4.330 4.360 1,352,276 -0.04(-0.91%)
Oct 16, 2019 4.380 4.420 4.370 4.400 894,981 +0.02(+0.46%)
Oct 15, 2019 4.390 4.440 4.320 4.380 2,512,556 +0.03(+0.69%)
Oct 14, 2019 4.300 4.400 4.260 4.350 1,112,711 +0.00(+0.00%)
Oct 11, 2019 4.330 4.370 4.290 4.350 1,676,100 +0.10(+2.35%)
Oct 10, 2019 4.340 4.360 4.220 4.250 1,284,519 -0.05(-1.16%)
Oct 09, 2019 4.330 4.340 4.280 4.300 1,322,970 +0.03(+0.70%)
Oct 08, 2019 4.310 4.310 4.255 4.270 2,919,129 -0.04(-0.93%)
Oct 07, 2019 4.210 4.320 4.200 4.310 1,722,260 +0.07(+1.65%)
Oct 04, 2019 4.230 4.280 4.190 4.240 1,148,200 +0.01(+0.24%)
Oct 03, 2019 4.190 4.250 4.190 4.230 1,382,387 +0.02(+0.48%)
Oct 02, 2019 4.260 4.285 4.120 4.210 3,424,887 -0.07(-1.64%)
Oct 01, 2019 4.430 4.430 4.260 4.280 3,554,284 -0.12(-2.73%)
Sep 30, 2019 4.360 4.430 4.300 4.400 2,545,205 +0.04(+0.92%)
Sep 27, 2019 4.460 4.480 4.330 4.360 3,278,700 -0.10(-2.24%)
Sep 26, 2019 4.390 4.470 4.370 4.460 1,944,147 +0.07(+1.59%)
Sep 25, 2019 4.400 4.440 4.370 4.390 1,912,050 +0.02(+0.46%)
Sep 24, 2019 4.440 4.470 4.360 4.370 2,988,945 -0.08(-1.80%)
Sep 23, 2019 4.450 4.480 4.430 4.450 1,152,892 -0.02(-0.45%)
Sep 20, 2019 4.440 4.480 4.420 4.470 5,682,400 +0.04(+0.90%)
Sep 19, 2019 4.420 4.460 4.390 4.430 2,863,308 +0.02(+0.45%)
Sep 18, 2019 4.440 4.440 4.380 4.410 1,632,600 -0.04(-0.90%)
Sep 17, 2019 4.440 4.460 4.400 4.450 2,473,157 -0.02(-0.45%)
Sep 16, 2019 4.410 4.480 4.340 4.470 5,085,284 +0.05(+1.13%)
Sep 13, 2019 4.530 4.590 4.380 4.420 4,606,800 -0.08(-1.78%)
Sep 12, 2019 4.500 4.530 4.460 4.500 3,896,421 -0.01(-0.22%)
Sep 11, 2019 4.470 4.510 4.420 4.510 2,830,584 +0.05(+1.12%)
Sep 10, 2019 4.370 4.460 4.370 4.460 3,432,493 +0.03(+0.68%)
Sep 09, 2019 4.440 4.450 4.410 4.430 1,710,266 +0.00(+0.00%)
Sep 06, 2019 4.480 4.480 4.410 4.430 1,865,900 -0.04(-0.89%)
Sep 05, 2019 4.440 4.470 4.400 4.470 2,528,789 +0.05(+1.13%)
Sep 04, 2019 4.460 4.470 4.400 4.420 1,692,195 -0.01(-0.23%)
Sep 03, 2019 4.390 4.460 4.350 4.430 3,425,902 +0.00(+0.00%)
Aug 30, 2019 4.490 4.490 4.410 4.430 1,713,100 -0.04(-0.89%)
Aug 29, 2019 4.480 4.515 4.450 4.470 2,313,302 +0.02(+0.45%)
Aug 28, 2019 4.420 4.470 4.405 4.450 2,210,749 +0.02(+0.45%)
Aug 27, 2019 4.500 4.510 4.400 4.430 3,588,669 -0.02(-0.45%)
Aug 26, 2019 4.450 4.480 4.386 4.450 3,615,606 +0.06(+1.37%)
Aug 23, 2019 4.490 4.530 4.370 4.390 5,864,600 -0.11(-2.44%)
Aug 22, 2019 4.500 4.550 4.460 4.500 4,288,853 +0.01(+0.22%)
Aug 21, 2019 4.400 4.500 4.360 4.490 3,474,484 +0.11(+2.51%)
Aug 20, 2019 4.360 4.380 4.320 4.380 1,732,758 +0.02(+0.46%)
Aug 19, 2019 4.370 4.370 4.310 4.360 1,443,780 +0.05(+1.16%)
Aug 16, 2019 4.320 4.370 4.285 4.310 1,906,200 +0.00(+0.00%)
Aug 15, 2019 4.330 4.380 4.255 4.310 4,647,857 -0.07(-1.60%)
Aug 14, 2019 4.340 4.420 4.300 4.380 4,627,075 -0.08(-1.79%)
Aug 13, 2019 4.270 4.470 4.180 4.460 14,201,545 +0.61(+15.84%)
Aug 12, 2019 3.880 3.890 3.770 3.850 1,096,360 -0.07(-1.79%)
Aug 09, 2019 3.960 3.990 3.880 3.920 1,283,400 -0.07(-1.75%)
Aug 08, 2019 3.950 4.020 3.900 3.990 2,778,694 +0.06(+1.53%)
Aug 07, 2019 3.830 3.950 3.800 3.930 1,656,060 +0.01(+0.26%)
Aug 06, 2019 3.910 3.950 3.850 3.920 2,538,183 +0.03(+0.77%)
Aug 05, 2019 3.820 3.925 3.820 3.890 2,240,273 -0.05(-1.27%)
Aug 02, 2019 3.800 3.950 3.738 3.940 2,722,200 +0.03(+0.77%)
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.