Genworth Financial (NY: GNW )

4.380 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Aug 11, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2016 2.820 2.860 2.750 2.860 9,327,379 +0.04(+1.42%)
Jul 28, 2016 2.880 2.900 2.800 2.820 4,445,453 -0.08(-2.76%)
Jul 27, 2016 2.940 2.995 2.860 2.900 4,862,488 -0.01(-0.34%)
Jul 26, 2016 2.860 2.935 2.845 2.910 2,946,232 +0.04(+1.39%)
Jul 25, 2016 2.900 2.970 2.841 2.870 3,341,906 -0.01(-0.35%)
Jul 22, 2016 2.910 2.910 2.820 2.880 2,935,567 +0.02(+0.70%)
Jul 21, 2016 2.880 3.025 2.850 2.860 4,907,800 -0.02(-0.69%)
Jul 20, 2016 2.860 2.890 2.800 2.880 3,096,288 +0.02(+0.70%)
Jul 19, 2016 2.850 2.900 2.800 2.860 4,187,913 +0.02(+0.70%)
Jul 18, 2016 2.750 2.850 2.720 2.840 3,461,312 +0.08(+2.90%)
Jul 15, 2016 2.780 2.810 2.710 2.760 3,415,358 -0.01(-0.36%)
Jul 14, 2016 2.750 2.874 2.750 2.770 5,261,339 +0.02(+0.73%)
Jul 13, 2016 2.790 2.810 2.660 2.750 6,111,694 -0.03(-1.08%)
Jul 12, 2016 2.700 2.840 2.700 2.780 9,149,206 +0.13(+4.91%)
Jul 11, 2016 2.640 2.690 2.600 2.650 6,171,458 +0.08(+3.11%)
Jul 08, 2016 2.520 2.630 2.430 2.570 5,897,224 +0.14(+5.76%)
Jul 07, 2016 2.410 2.550 2.390 2.430 9,553,848 +0.08(+3.40%)
Jul 06, 2016 2.380 2.380 2.260 2.350 11,465,755 -0.03(-1.26%)
Jul 05, 2016 2.520 2.560 2.310 2.380 13,468,980 -0.20(-7.75%)
Jul 01, 2016 2.580 2.580 2.580 2.580 6,802,800 +0.00(+0.00%)
Jun 30, 2016 2.670 2.700 2.520 2.580 8,730,931 -0.07(-2.64%)
Jun 29, 2016 2.680 2.680 2.560 2.650 9,234,215 +0.05(+1.92%)
Jun 28, 2016 2.670 2.740 2.550 2.600 10,488,140 +0.04(+1.56%)
Jun 27, 2016 3.000 3.100 2.530 2.560 18,016,220 -0.49(-16.07%)
Jun 24, 2016 3.080 3.220 2.990 3.050 41,173,440 -0.31(-9.23%)
Jun 23, 2016 3.270 3.390 3.260 3.360 5,446,208 +0.13(+4.02%)
Jun 22, 2016 3.280 3.350 3.220 3.230 5,975,500 -0.07(-2.12%)
Jun 21, 2016 3.210 3.295 3.185 3.300 5,098,618 +0.08(+2.48%)
Jun 20, 2016 3.270 3.350 3.200 3.220 6,530,438 +0.11(+3.54%)
Jun 17, 2016 3.040 3.170 3.000 3.110 10,750,125 +0.10(+3.32%)
Jun 16, 2016 3.100 3.110 2.920 3.010 8,641,474 -0.14(-4.44%)
Jun 15, 2016 3.100 3.230 3.100 3.150 5,491,170 +0.07(+2.27%)
Jun 14, 2016 3.280 3.370 3.060 3.080 7,861,808 -0.19(-5.81%)
Jun 13, 2016 3.310 3.530 3.270 3.270 7,684,043 -0.10(-2.97%)
Jun 10, 2016 3.430 3.450 3.260 3.370 6,847,226 -0.11(-3.16%)
Jun 09, 2016 3.600 3.620 3.470 3.480 6,171,155 -0.16(-4.40%)
Jun 08, 2016 3.740 3.760 3.600 3.640 3,585,152 -0.08(-2.15%)
Jun 07, 2016 3.720 3.720 3.610 3.720 9,181,952 +0.04(+1.09%)
Jun 06, 2016 3.550 3.700 3.500 3.680 4,099,557 +0.17(+4.84%)
Jun 03, 2016 3.560 3.560 3.450 3.510 5,248,962 -0.06(-1.68%)
Jun 02, 2016 3.570 3.600 3.511 3.570 5,171,118 +0.02(+0.56%)
Jun 01, 2016 3.640 3.680 3.530 3.550 7,110,815 -0.15(-4.05%)
May 31, 2016 3.720 3.820 3.670 3.700 5,544,856 +0.03(+0.82%)
May 27, 2016 3.560 3.670 3.670 3.670 3,328,400 +0.10(+2.80%)
May 26, 2016 3.760 3.780 3.520 3.570 4,941,160 -0.19(-5.05%)
May 25, 2016 3.700 3.825 3.670 3.760 4,407,979 +0.11(+3.01%)
May 24, 2016 3.630 3.700 3.520 3.650 4,650,017 +0.07(+1.96%)
May 23, 2016 3.610 3.640 3.530 3.580 3,353,841 -0.04(-1.10%)
May 20, 2016 3.550 3.690 3.540 3.620 3,639,033 +0.10(+2.84%)
May 19, 2016 3.590 3.690 3.470 3.520 4,238,251 -0.10(-2.76%)
May 18, 2016 3.460 3.715 3.460 3.620 6,910,358 +0.13(+3.72%)
May 17, 2016 3.450 3.610 3.415 3.490 6,522,501 +0.03(+0.87%)
May 16, 2016 3.600 3.630 3.420 3.460 6,323,561 -0.10(-2.81%)
May 13, 2016 3.650 3.740 3.550 3.560 3,797,220 -0.10(-2.73%)
May 12, 2016 3.840 3.880 3.570 3.660 7,474,527 -0.16(-4.19%)
May 11, 2016 3.760 3.970 3.720 3.820 6,140,560 +0.01(+0.26%)
May 10, 2016 3.690 3.860 3.650 3.810 4,662,606 +0.13(+3.53%)
May 09, 2016 3.780 3.795 3.510 3.680 9,471,120 -0.13(-3.41%)
May 06, 2016 3.820 3.950 3.785 3.810 9,410,411 -0.08(-2.06%)
May 05, 2016 4.010 4.090 3.840 3.890 8,571,700 -0.10(-2.51%)
May 04, 2016 3.970 4.200 3.900 3.990 12,740,630 -0.07(-1.72%)
May 03, 2016 3.920 4.165 3.760 4.060 17,363,230 +0.00(+0.00%)
May 02, 2016 3.610 4.090 3.540 4.060 23,533,178 +0.63(+18.37%)
Apr 29, 2016 3.210 3.480 3.160 3.430 20,845,776 +0.57(+19.93%)
Apr 28, 2016 2.940 3.020 2.830 2.860 10,678,214 -0.09(-3.05%)
Apr 27, 2016 2.930 3.030 2.900 2.950 7,944,198 +0.01(+0.34%)
Apr 26, 2016 2.910 2.945 2.800 2.940 8,374,710 +0.05(+1.73%)
Apr 25, 2016 2.940 2.950 2.800 2.890 5,967,060 -0.10(-3.34%)
Apr 22, 2016 2.900 3.000 2.890 2.990 5,597,703 +0.10(+3.46%)
Apr 21, 2016 2.900 2.970 2.870 2.890 5,232,946 +0.00(+0.00%)
Apr 20, 2016 2.730 2.890 2.730 2.890 5,732,522 +0.16(+5.86%)
Apr 19, 2016 2.670 2.770 2.650 2.730 5,938,687 +0.07(+2.63%)
Apr 18, 2016 2.590 2.700 2.510 2.660 8,334,133 +0.02(+0.76%)
Apr 15, 2016 2.770 2.820 2.590 2.640 8,214,146 -0.13(-4.69%)
Apr 14, 2016 2.770 2.830 2.750 2.770 7,458,154 -0.01(-0.36%)
Apr 13, 2016 2.650 2.815 2.650 2.780 7,278,841 +0.18(+6.92%)
Apr 12, 2016 2.520 2.610 2.430 2.600 6,586,421 +0.09(+3.59%)
Apr 11, 2016 2.570 2.600 2.500 2.510 5,634,924 -0.03(-1.18%)
Apr 08, 2016 2.580 2.595 2.510 2.540 4,338,939 +0.04(+1.60%)
Apr 07, 2016 2.610 2.675 2.500 2.500 5,356,024 -0.14(-5.30%)
Apr 06, 2016 2.640 2.690 2.590 2.640 5,524,954 +0.04(+1.54%)
Apr 05, 2016 2.680 2.690 2.555 2.600 6,380,362 -0.10(-3.70%)
Apr 04, 2016 2.750 2.780 2.680 2.700 4,396,167 -0.04(-1.46%)
Apr 01, 2016 2.780 2.790 2.675 2.740 4,776,047 +0.01(+0.37%)
Mar 31, 2016 2.740 2.765 2.680 2.730 3,927,369 -0.01(-0.36%)
Mar 30, 2016 2.810 2.900 2.710 2.740 5,548,629 -0.05(-1.79%)
Mar 29, 2016 2.700 2.850 2.550 2.790 5,822,820 +0.10(+3.72%)
Mar 28, 2016 2.680 2.760 2.680 2.690 5,745,084 +0.02(+0.75%)
Mar 24, 2016 2.780 2.670 2.670 2.670 11,066,700 -0.14(-4.98%)
Mar 23, 2016 3.040 3.050 2.810 2.810 6,814,848 -0.24(-7.87%)
Mar 22, 2016 3.270 3.290 2.970 3.050 9,631,919 -0.21(-6.44%)
Mar 21, 2016 3.030 3.340 3.000 3.260 12,286,245 +0.23(+7.59%)
Mar 18, 2016 2.970 3.030 2.860 3.030 18,365,240 +0.08(+2.71%)
Mar 17, 2016 2.940 2.990 2.790 2.950 4,927,508 +0.14(+4.98%)
Mar 16, 2016 2.780 2.820 2.710 2.810 4,945,573 +0.09(+3.31%)
Mar 15, 2016 2.930 2.930 2.670 2.720 6,586,866 -0.20(-6.85%)
Mar 14, 2016 2.800 2.930 2.760 2.920 7,592,009 +0.12(+4.29%)
Mar 11, 2016 2.730 2.840 2.540 2.800 7,108,078 +0.12(+4.48%)
Mar 10, 2016 2.840 2.850 2.580 2.680 7,557,798 -0.11(-3.94%)
Mar 09, 2016 2.820 2.870 2.685 2.790 5,123,458 +0.04(+1.45%)
Mar 08, 2016 2.950 3.040 2.700 2.750 9,495,190 -0.23(-7.72%)
Mar 07, 2016 2.910 3.060 2.810 2.980 9,639,943 +0.10(+3.47%)
Mar 04, 2016 2.870 2.900 2.755 2.880 13,983,793 +0.18(+6.67%)
Mar 03, 2016 2.520 2.800 2.435 2.700 12,157,526 +0.22(+8.87%)
Mar 02, 2016 2.360 2.490 2.300 2.480 10,746,198 +0.16(+6.90%)
Mar 01, 2016 2.100 2.350 2.100 2.320 8,001,503 +0.20(+9.43%)
Feb 29, 2016 2.000 2.240 1.980 2.120 12,612,331 -0.06(-2.75%)
Feb 26, 2016 2.010 2.180 2.010 2.180 8,155,365 +0.21(+10.66%)
Feb 25, 2016 1.960 2.000 1.890 1.970 4,017,379 +0.03(+1.55%)
Feb 24, 2016 1.950 1.960 1.830 1.940 5,565,954 -0.03(-1.52%)
Feb 23, 2016 1.990 2.030 1.930 1.970 4,964,875 -0.04(-1.99%)
Feb 22, 2016 1.970 2.070 1.970 2.010 5,877,182 +0.08(+4.15%)
Feb 19, 2016 2.040 2.040 1.920 1.930 4,105,228 -0.11(-5.39%)
Feb 18, 2016 2.000 2.085 1.910 2.040 5,716,130 +0.11(+5.70%)
Feb 17, 2016 1.810 2.020 1.810 1.930 9,697,674 +0.14(+7.82%)
Feb 16, 2016 1.790 1.820 1.740 1.790 7,439,640 +0.09(+5.29%)
Feb 12, 2016 1.700 1.700 1.700 1.700 15,886,600 +0.09(+5.59%)
Feb 11, 2016 1.670 1.710 1.570 1.610 8,936,244 -0.12(-6.94%)
Feb 10, 2016 1.670 1.880 1.660 1.730 10,552,279 +0.06(+3.59%)
Feb 09, 2016 1.780 1.910 1.630 1.670 16,038,528 -0.19(-10.22%)
Feb 08, 2016 2.120 2.120 1.770 1.860 18,186,342 -0.32(-14.68%)
Feb 05, 2016 2.790 2.310 2.030 2.180 27,255,948 -0.61(-21.86%)
Feb 04, 2016 2.480 2.790 2.450 2.790 13,141,428 +0.31(+12.50%)
Feb 03, 2016 2.580 2.630 2.400 2.480 7,120,497 -0.07(-2.75%)
Feb 02, 2016 2.650 2.680 2.550 2.550 4,938,735 -0.15(-5.56%)
Feb 01, 2016 2.740 2.740 2.610 2.700 7,552,946 -0.08(-2.88%)
Jan 29, 2016 2.690 2.860 2.550 2.780 12,488,523 +0.16(+6.11%)
Jan 28, 2016 2.340 2.640 2.290 2.620 7,982,553 +0.35(+15.42%)
Jan 27, 2016 2.240 2.360 2.220 2.270 6,517,243 +0.02(+0.89%)
Jan 26, 2016 2.270 2.310 2.210 2.250 5,593,041 +0.03(+1.35%)
Jan 25, 2016 2.410 2.450 2.205 2.220 6,725,568 -0.24(-9.76%)
Jan 22, 2016 2.430 2.540 2.320 2.460 5,926,122 +0.05(+2.07%)
Jan 21, 2016 2.510 2.590 2.390 2.410 6,856,383 -0.11(-4.37%)
Jan 20, 2016 2.300 2.550 2.200 2.520 12,702,228 +0.17(+7.23%)
Jan 19, 2016 2.530 2.580 2.330 2.350 7,018,678 -0.13(-5.24%)
Jan 15, 2016 2.320 2.480 2.480 2.480 12,197,300 +0.02(+0.81%)
Jan 14, 2016 2.450 2.510 2.235 2.460 16,360,098 +0.06(+2.50%)
Jan 13, 2016 2.580 2.650 2.320 2.400 15,779,204 -0.12(-4.76%)
Jan 12, 2016 2.810 2.850 2.330 2.520 23,246,300 -0.25(-9.03%)
Jan 11, 2016 3.150 3.160 2.580 2.770 13,528,884 -0.32(-10.36%)
Jan 08, 2016 3.250 3.270 3.040 3.090 5,310,671 -0.09(-2.83%)
Jan 07, 2016 3.380 3.420 3.165 3.180 7,145,668 -0.32(-9.14%)
Jan 06, 2016 3.550 3.560 3.400 3.500 5,882,152 -0.14(-3.85%)
Jan 05, 2016 3.800 3.850 3.630 3.640 6,580,844 -0.16(-4.21%)
Jan 04, 2016 3.660 3.880 3.610 3.800 8,654,780 +0.07(+1.88%)
Dec 31, 2015 3.700 3.730 3.730 3.730 5,625,500 -0.02(-0.53%)
Dec 30, 2015 3.780 3.880 3.740 3.750 4,127,512 -0.05(-1.32%)
Dec 29, 2015 3.850 3.900 3.770 3.800 4,147,881 +0.01(+0.26%)
Dec 28, 2015 3.900 3.910 3.750 3.790 3,884,402 -0.14(-3.56%)
Dec 24, 2015 3.880 3.930 3.930 3.930 4,331,100 +0.03(+0.77%)
Dec 23, 2015 3.530 3.910 3.520 3.900 9,232,592 +0.43(+12.39%)
Dec 22, 2015 3.610 3.610 3.470 3.470 7,425,829 -0.11(-3.07%)
Dec 21, 2015 3.540 3.610 3.460 3.580 5,923,236 +0.06(+1.70%)
Dec 18, 2015 3.640 3.659 3.480 3.520 9,283,731 -0.12(-3.30%)
Dec 17, 2015 4.000 4.060 3.640 3.640 9,734,776 -0.35(-8.77%)
Dec 16, 2015 3.860 4.030 3.830 3.990 7,559,321 +0.19(+5.00%)
Dec 15, 2015 3.740 3.870 3.730 3.800 4,893,116 +0.14(+3.83%)
Dec 14, 2015 3.820 3.870 3.640 3.660 7,489,533 -0.15(-3.94%)
Dec 11, 2015 3.980 3.980 3.790 3.810 7,097,915 -0.23(-5.69%)
Dec 10, 2015 4.000 4.115 3.950 4.040 5,676,541 +0.06(+1.51%)
Dec 09, 2015 4.170 4.300 3.950 3.980 12,035,015 -0.20(-4.78%)
Dec 08, 2015 4.440 4.480 4.160 4.180 10,298,245 -0.32(-7.11%)
Dec 07, 2015 4.600 4.610 4.380 4.500 7,489,968 -0.09(-1.96%)
Dec 04, 2015 4.730 4.735 4.550 4.590 6,256,625 -0.12(-2.55%)
Dec 03, 2015 4.780 4.880 4.660 4.710 8,283,668 +0.00(+0.00%)
Dec 02, 2015 4.940 5.000 4.710 4.710 7,815,638 -0.25(-5.04%)
Dec 01, 2015 5.060 5.060 4.930 4.960 5,378,170 -0.09(-1.78%)
Nov 30, 2015 4.980 5.080 4.920 5.050 4,508,143 +0.08(+1.61%)
Nov 27, 2015 5.090 5.110 4.900 4.970 2,597,800 -0.13(-2.55%)
Nov 25, 2015 5.080 5.100 5.100 5.100 3,867,900 +0.00(+0.00%)
Nov 24, 2015 5.000 5.150 4.955 5.100 7,311,902 +0.07(+1.39%)
Nov 23, 2015 5.050 5.110 5.000 5.030 9,995,539 -0.03(-0.59%)
Nov 20, 2015 4.780 5.080 4.780 5.060 8,783,995 +0.28(+5.86%)
Nov 19, 2015 4.710 4.840 4.640 4.780 6,991,083 +0.06(+1.27%)
Nov 18, 2015 4.670 4.840 4.640 4.720 10,858,597 +0.09(+1.94%)
Nov 17, 2015 4.820 4.820 4.630 4.630 85,663,928 -0.21(-4.34%)
Nov 16, 2015 4.620 4.850 4.580 4.840 7,316,661 +0.16(+3.42%)
Nov 13, 2015 4.600 4.750 4.565 4.680 7,486,856 +0.07(+1.52%)
Nov 12, 2015 4.690 4.750 4.589 4.610 7,115,278 -0.13(-2.74%)
Nov 11, 2015 4.780 4.800 4.650 4.740 4,812,105 -0.02(-0.42%)
Nov 10, 2015 4.750 4.820 4.635 4.760 7,254,925 +0.01(+0.21%)
Nov 09, 2015 4.740 4.860 4.720 4.750 6,701,884 +0.02(+0.42%)
Nov 06, 2015 4.500 4.800 4.460 4.730 12,265,121 +0.31(+7.01%)
Nov 05, 2015 4.510 4.610 4.420 4.420 9,787,091 -0.11(-2.43%)
Nov 04, 2015 4.720 4.845 4.440 4.530 15,817,611 -0.32(-6.60%)
Nov 03, 2015 4.840 4.950 4.830 4.850 7,278,013 -0.02(-0.41%)
Nov 02, 2015 4.650 4.880 4.650 4.870 6,613,784 +0.19(+4.06%)
Oct 30, 2015 5.050 5.070 4.550 4.680 15,042,857 -0.54(-10.34%)
Oct 29, 2015 5.260 5.360 5.190 5.220 5,500,696 -0.05(-0.95%)
Oct 28, 2015 4.790 5.290 4.780 5.270 9,410,505 +0.49(+10.25%)
Oct 27, 2015 4.820 4.870 4.600 4.780 6,882,136 -0.10(-2.05%)
Oct 26, 2015 4.950 4.980 4.820 4.880 4,154,244 -0.07(-1.41%)
Oct 23, 2015 4.900 4.980 4.755 4.950 8,041,789 +0.12(+2.48%)
Oct 22, 2015 4.980 5.094 4.810 4.830 6,950,036 -0.11(-2.23%)
Oct 21, 2015 5.100 5.120 4.910 4.940 4,029,776 -0.13(-2.56%)
Oct 20, 2015 5.010 5.125 4.930 5.070 7,202,460 +0.06(+1.20%)
Oct 19, 2015 4.880 5.120 4.880 5.010 5,090,241 -0.05(-0.99%)
Oct 16, 2015 5.280 5.320 4.770 5.060 13,547,707 -0.43(-7.83%)
Oct 15, 2015 5.220 5.540 5.210 5.490 4,737,345 +0.30(+5.78%)
Oct 14, 2015 5.230 5.285 5.120 5.190 3,947,014 -0.03(-0.57%)
Oct 13, 2015 5.250 5.375 5.185 5.220 3,929,237 -0.07(-1.32%)
Oct 12, 2015 5.420 5.425 5.200 5.290 4,795,406 -0.12(-2.22%)
Oct 09, 2015 5.630 5.745 5.360 5.410 5,444,841 -0.23(-4.08%)
Oct 08, 2015 5.470 5.650 5.380 5.640 6,899,457 +0.14(+2.55%)
Oct 07, 2015 5.230 5.520 5.207 5.500 9,278,347 +0.32(+6.18%)
Oct 06, 2015 4.880 5.180 4.860 5.180 8,119,036 +0.30(+6.15%)
Oct 05, 2015 4.760 4.940 4.750 4.880 7,095,117 +0.17(+3.61%)
Oct 02, 2015 4.540 4.720 4.460 4.710 6,873,948 +0.04(+0.86%)
Oct 01, 2015 4.660 4.930 4.610 4.670 9,811,300 +0.05(+1.08%)
Sep 30, 2015 4.660 4.740 4.580 4.620 5,762,517 +0.05(+1.09%)
Sep 29, 2015 4.520 4.590 4.380 4.570 5,116,376 +0.06(+1.33%)
Sep 28, 2015 4.880 4.910 4.490 4.510 6,527,897 -0.44(-8.89%)
Sep 25, 2015 4.830 4.960 4.770 4.950 10,176,538 +0.20(+4.21%)
Sep 24, 2015 4.560 4.750 4.430 4.750 10,461,727 +0.13(+2.81%)
Sep 23, 2015 4.750 4.800 4.560 4.620 6,404,304 -0.11(-2.33%)
Sep 22, 2015 4.790 4.840 4.690 4.730 7,232,614 -0.16(-3.27%)
Sep 21, 2015 4.870 4.930 4.825 4.890 8,288,527 +0.07(+1.45%)
Sep 18, 2015 4.960 4.970 4.750 4.820 12,857,177 -0.21(-4.17%)
Sep 17, 2015 5.190 5.210 5.010 5.030 6,513,472 -0.18(-3.45%)
Sep 16, 2015 5.080 5.220 5.080 5.210 3,928,058 +0.13(+2.56%)
Sep 15, 2015 5.050 5.110 5.030 5.080 4,014,515 +0.07(+1.40%)
Sep 14, 2015 5.090 5.130 4.990 5.010 3,705,772 -0.09(-1.76%)
Sep 11, 2015 5.040 5.110 5.010 5.100 4,130,862 +0.01(+0.20%)
Sep 10, 2015 5.050 5.150 5.010 5.090 5,231,610 +0.06(+1.19%)
Sep 09, 2015 5.170 5.290 5.010 5.030 6,738,206 -0.08(-1.57%)
Sep 08, 2015 5.100 5.130 4.960 5.110 6,969,706 +0.09(+1.79%)
Sep 04, 2015 5.050 5.020 5.020 5.020 4,626,800 -0.12(-2.33%)
Sep 03, 2015 5.130 5.305 5.030 5.140 6,468,068 +0.09(+1.78%)
Sep 02, 2015 4.950 5.070 4.740 5.050 9,455,024 +0.20(+4.12%)
Sep 01, 2015 5.050 5.160 4.780 4.850 11,727,464 -0.33(-6.37%)
Aug 31, 2015 5.110 5.270 5.010 5.180 6,866,682 +0.01(+0.19%)
Aug 28, 2015 5.000 5.250 5.000 5.170 8,337,968 +0.12(+2.38%)
Aug 27, 2015 4.820 5.150 4.800 5.050 14,019,245 +0.40(+8.60%)
Aug 26, 2015 4.540 4.680 4.420 4.650 8,943,133 +0.29(+6.65%)
Aug 25, 2015 4.690 4.720 4.360 4.360 9,144,344 -0.02(-0.46%)
Aug 24, 2015 4.340 4.660 4.230 4.380 11,855,169 -0.21(-4.58%)
Aug 21, 2015 4.740 4.770 4.590 4.590 8,553,729 -0.18(-3.77%)
Aug 20, 2015 4.960 5.013 4.730 4.770 7,658,963 -0.17(-3.44%)
Aug 19, 2015 5.010 5.030 4.900 4.940 5,969,429 -0.09(-1.79%)
Aug 18, 2015 5.250 5.260 4.965 5.030 5,730,201 -0.22(-4.19%)
Aug 17, 2015 5.230 5.340 5.213 5.250 3,508,095 -0.04(-0.76%)
Aug 14, 2015 5.220 5.300 5.210 5.290 3,510,051 +0.07(+1.34%)
Aug 13, 2015 5.240 5.330 5.190 5.220 5,633,393 -0.05(-0.95%)
Aug 12, 2015 5.150 5.280 5.070 5.270 7,004,272 +0.03(+0.57%)
Aug 11, 2015 5.340 5.440 5.180 5.240 6,690,955 -0.23(-4.20%)
Aug 10, 2015 4.950 5.500 4.900 5.470 21,451,956 +0.65(+13.49%)
Aug 07, 2015 5.210 5.210 4.810 4.820 18,929,112 -0.40(-7.66%)
Aug 06, 2015 5.675 5.680 5.090 5.220 25,983,156 -0.43(-7.61%)
Aug 05, 2015 6.320 6.590 5.520 5.650 37,521,984 -1.37(-19.52%)
Aug 04, 2015 6.970 7.050 6.880 7.020 7,464,537 +0.05(+0.72%)
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.