Genworth Financial (NY: GNW )

3.590 -0.010 (-0.28%)
Official Closing Price Updated: 4:10 PM EDT, Jul 6, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2018 2.830 2.830 2.830 0 +0.03(+1.07%)
Mar 28, 2018 2.840 2.850 2.760 2.800 2,244,185 -0.01(-0.36%)
Mar 27, 2018 2.900 2.910 2.800 2.810 2,378,413 -0.07(-2.43%)
Mar 26, 2018 2.940 2.960 2.820 2.880 2,205,416 -0.02(-0.69%)
Mar 23, 2018 2.960 2.980 2.855 2.900 3,160,284 -0.05(-1.69%)
Mar 22, 2018 3.050 3.085 2.895 2.950 5,097,666 -0.11(-3.59%)
Mar 21, 2018 2.860 3.075 2.840 3.060 5,165,066 +0.20(+6.99%)
Mar 20, 2018 2.920 2.930 2.860 2.860 1,324,915 -0.04(-1.38%)
Mar 19, 2018 2.950 2.950 2.860 2.900 2,705,621 -0.06(-2.03%)
Mar 16, 2018 2.930 2.990 2.870 2.960 6,329,428 +0.04(+1.37%)
Mar 15, 2018 2.930 2.975 2.900 2.920 1,739,234 +0.01(+0.34%)
Mar 14, 2018 2.990 2.990 2.885 2.910 2,604,379 -0.05(-1.69%)
Mar 13, 2018 3.060 3.090 2.915 2.960 3,167,794 -0.11(-3.58%)
Mar 12, 2018 3.140 3.210 2.890 3.070 7,059,300 -0.06(-1.92%)
Mar 09, 2018 3.090 3.150 3.050 3.130 3,030,778 +0.08(+2.62%)
Mar 08, 2018 3.100 3.100 3.000 3.050 3,847,056 -0.03(-0.97%)
Mar 07, 2018 3.000 3.080 5,940,578 -0.14(-4.35%)
Mar 06, 2018 2.910 3.275 2.850 3.220 9,270,795 +0.30(+10.27%)
Mar 05, 2018 2.830 2.980 2.815 2.920 3,444,112 +0.09(+3.18%)
Mar 02, 2018 2.720 2.830 2.670 2.830 2,369,733 +0.11(+4.04%)
Mar 01, 2018 2.720 2.760 2.690 2.720 1,965,539 +0.00(+0.00%)
Feb 28, 2018 2.820 2.830 2.720 2.720 3,326,573 -0.10(-3.55%)
Feb 27, 2018 2.840 2.895 2.800 2.820 2,937,495 -0.03(-1.05%)
Feb 26, 2018 2.880 2.910 2.840 2.850 1,734,954 -0.04(-1.38%)
Feb 23, 2018 2.870 2.910 2.840 2.890 1,912,468 +0.04(+1.40%)
Feb 22, 2018 2.850 2.850 2,197,966 -0.06(-2.06%)
Feb 21, 2018 2.940 3.030 2.900 2.910 2,650,938 -0.04(-1.36%)
Feb 20, 2018 2.940 2.970 2.920 2.950 2,973,538 -0.02(-0.67%)
Feb 16, 2018 2.970 2.970 2.970 0 +0.06(+2.06%)
Feb 15, 2018 2.910 2.945 2.840 2.910 3,793,141 +0.04(+1.39%)
Feb 14, 2018 2.720 2.890 2.720 2.870 7,149,587 +0.13(+4.74%)
Feb 13, 2018 2.770 2.810 2.710 2.740 5,631,326 -0.05(-1.79%)
Feb 12, 2018 2.770 2.895 2.770 2.790 3,841,306 +0.03(+1.09%)
Feb 09, 2018 2.840 2.860 2.750 2.760 6,679,723 -0.02(-0.72%)
Feb 08, 2018 2.940 2.990 2.780 2.780 4,421,746 -0.18(-6.08%)
Feb 07, 2018 3.100 3.208 2.905 2.960 10,322,233 +0.21(+7.64%)
Feb 06, 2018 2.820 2.850 2.750 2.750 8,845,756 -0.17(-5.98%)
Feb 05, 2018 3.010 3.040 2.860 2.925 4,040,226 -0.10(-3.47%)
Feb 02, 2018 3.090 3.100 3.000 3.030 3,591,269 -0.06(-1.94%)
Feb 01, 2018 3.100 3.185 3.080 3.090 2,552,565 +0.03(+0.98%)
Jan 31, 2018 3.120 3.120 3.040 3.060 3,381,600 -0.06(-1.92%)
Jan 30, 2018 3.130 3.150 3.090 3.120 1,951,090 -0.02(-0.64%)
Jan 29, 2018 3.150 3.190 3.120 3.140 2,740,011 -0.02(-0.63%)
Jan 26, 2018 3.210 3.220 3.155 3.160 2,922,023 -0.03(-0.94%)
Jan 25, 2018 3.310 3.310 3.190 3.190 3,165,763 -0.09(-2.74%)
Jan 24, 2018 3.380 3.380 3.260 3.280 2,764,011 -0.08(-2.38%)
Jan 23, 2018 3.320 3.395 3.285 3.360 3,230,965 +0.04(+1.20%)
Jan 22, 2018 3.330 3.350 3.280 3.320 2,770,944 -0.02(-0.60%)
Jan 19, 2018 3.180 3.350 3.175 3.340 6,431,226 +0.16(+5.03%)
Jan 18, 2018 3.170 3.230 3.160 3.180 3,496,839 +0.01(+0.32%)
Jan 17, 2018 3.190 3.210 3.140 3.170 6,921,404 -0.03(-0.94%)
Jan 16, 2018 3.220 3.235 3.140 3.200 5,825,246 -0.03(-0.93%)
Jan 12, 2018 3.230 3.230 3.230 0 +0.03(+0.94%)
Jan 11, 2018 3.120 3.200 3.100 3.200 4,608,017 +0.11(+3.56%)
Jan 10, 2018 3.140 3.180 3.075 3.090 3,653,505 -0.03(-0.96%)
Jan 09, 2018 3.190 3.230 3.100 3.120 5,297,637 -0.09(-2.80%)
Jan 08, 2018 3.210 3.260 3.167 3.210 4,489,034 +0.00(+0.00%)
Jan 05, 2018 3.150 3.220 3.120 3.210 3,570,140 +0.06(+1.90%)
Jan 04, 2018 3.090 3.180 3.040 3.150 3,973,130 +0.10(+3.28%)
Jan 03, 2018 3.190 3.240 3.010 3.050 10,452,261 -0.18(-5.57%)
Jan 02, 2018 3.130 3.180 3.130 3.230 6,297,680 +0.12(+3.86%)
Dec 29, 2017 3.110 3.110 3.110 0 -0.03(-0.96%)
Dec 28, 2017 3.130 3.170 3.110 3.140 4,033,979 +0.00(+0.00%)
Dec 27, 2017 3.170 3.210 3.110 3.140 4,641,213 -0.03(-0.95%)
Dec 26, 2017 3.210 3.250 3.170 3.170 4,322,594 -0.03(-0.94%)
Dec 22, 2017 3.250 3.270 3.190 3.200 3,733,062 -0.04(-1.23%)
Dec 21, 2017 3.230 3.300 3.220 3.240 3,096,327 +0.01(+0.31%)
Dec 20, 2017 3.190 3.320 3.170 3.230 6,807,749 +0.06(+1.89%)
Dec 19, 2017 3.280 3.300 3.160 3.170 7,924,035 -0.12(-3.65%)
Dec 18, 2017 3.330 3.360 3.270 3.290 8,630,173 -0.02(-0.60%)
Dec 15, 2017 3.360 3.410 3.290 3.310 13,017,356 -0.06(-1.78%)
Dec 14, 2017 3.410 3.430 3.320 3.370 6,722,947 -0.04(-1.17%)
Dec 13, 2017 3.370 3.435 3.350 3.410 4,089,814 +0.03(+0.89%)
Dec 12, 2017 3.410 3.460 3.370 3.380 3,616,358 -0.02(-0.59%)
Dec 11, 2017 3.370 3.420 3.330 3.400 2,381,025 +0.04(+1.19%)
Dec 08, 2017 3.400 3.410 3.350 3.360 1,515,497 +0.00(+0.00%)
Dec 07, 2017 3.330 3.400 3.310 3,617,042 +0.00(+0.00%)
Dec 06, 2017 3.310 3.389 3.290 3.330 2,779,944 +0.01(+0.30%)
Dec 05, 2017 3.350 3.380 3.310 3.320 2,970,422 -0.02(-0.60%)
Dec 04, 2017 3.450 3.480 3.320 3.340 2,476,850 -0.07(-2.05%)
Dec 01, 2017 3.380 3.430 3.350 3.410 1,955,627 +0.02(+0.59%)
Nov 30, 2017 3.470 3.560 3.370 3.390 7,448,042 +0.04(+1.19%)
Nov 29, 2017 3.400 3.490 3.350 3.350 3,969,488 -0.05(-1.47%)
Nov 28, 2017 3.450 3.490 3.360 3.400 4,008,110 -0.03(-0.87%)
Nov 27, 2017 3.440 3.470 3.400 3.430 2,786,655 -0.02(-0.58%)
Nov 24, 2017 3.410 3.480 3.360 3.450 1,928,450 +0.00(+0.00%)
Nov 22, 2017 3.490 3.579 3.450 3.450 4,831,272 -0.03(-0.86%)
Nov 21, 2017 3.390 3.480 3.390 3.480 3,412,623 +0.06(+1.75%)
Nov 20, 2017 3.380 3.420 3.360 3.420 2,274,036 +0.04(+1.18%)
Nov 17, 2017 3.210 3.380 3.210 3.380 3,283,316 +0.22(+6.96%)
Nov 16, 2017 3.420 3.450 3.130 3.160 10,918,251 -0.27(-7.87%)
Nov 15, 2017 3.420 3.470 3.420 3.430 2,538,443 -0.03(-0.87%)
Nov 14, 2017 3.550 3.600 3.450 3.460 2,111,938 -0.11(-3.08%)
Nov 13, 2017 3.510 3.620 3.510 3.570 1,665,825 +0.00(+0.00%)
Nov 10, 2017 3.530 3.625 3.510 3.570 2,554,029 +0.01(+0.28%)
Nov 09, 2017 3.490 3.570 3.450 3.560 2,624,531 +0.10(+2.89%)
Nov 08, 2017 3.420 3.500 3.330 3.460 3,475,423 +0.01(+0.29%)
Nov 07, 2017 3.480 3.490 3.400 3.450 1,905,987 -0.01(-0.29%)
Nov 06, 2017 3.400 3.495 3.375 3.460 1,879,110 +0.03(+0.87%)
Nov 03, 2017 3.370 3.460 3.320 3.430 2,739,556 +0.05(+1.48%)
Nov 02, 2017 3.390 3.460 3.335 3.380 3,728,655 -0.02(-0.59%)
Nov 01, 2017 3.340 3.440 3.330 3.400 1,822,018 +0.09(+2.72%)
Oct 31, 2017 3.350 3.380 3.270 3.310 3,115,128 -0.03(-0.90%)
Oct 30, 2017 3.380 3.420 3.330 3.340 3,038,737 -0.06(-1.76%)
Oct 27, 2017 3.480 3.480 3.355 3.400 3,570,025 -0.04(-1.16%)
Oct 26, 2017 3.480 3.520 3.440 3.440 2,372,935 +0.02(+0.58%)
Oct 25, 2017 3.520 3.570 3.410 3.420 3,519,812 -0.11(-3.12%)
Oct 24, 2017 3.670 3.682 3.520 3.530 4,254,625 -0.17(-4.59%)
Oct 23, 2017 3.790 3.820 3.680 3.700 2,704,333 -0.11(-2.89%)
Oct 20, 2017 3.970 3.970 3.740 3.810 3,310,404 -0.09(-2.31%)
Oct 19, 2017 3.830 3.910 3.820 3.900 1,468,468 +0.01(+0.26%)
Oct 18, 2017 3.840 3.910 3.840 3.890 1,573,987 +0.06(+1.57%)
Oct 17, 2017 3.880 3.940 3.810 3.830 2,022,630 -0.07(-1.79%)
Oct 16, 2017 3.940 4.025 3.870 3.900 4,369,072 -0.04(-1.02%)
Oct 13, 2017 3.860 3.960 3.810 3.940 4,663,549 +0.10(+2.60%)
Oct 12, 2017 3.780 3.860 3.745 3.840 2,849,602 +0.05(+1.32%)
Oct 11, 2017 3.830 3.830 3.760 3.790 2,399,982 -0.04(-1.04%)
Oct 10, 2017 3.700 3.830 3.670 3.830 3,400,605 +0.13(+3.51%)
Oct 09, 2017 3.700 3.700 3.560 3.700 2,852,782 +0.07(+1.93%)
Oct 06, 2017 3.490 3.680 3.460 3.630 6,375,604 +0.15(+4.31%)
Oct 05, 2017 3.490 3.530 3.420 3.480 3,218,288 +0.00(+0.00%)
Oct 04, 2017 3.420 3.510 3.420 3.480 3,624,702 -0.01(-0.29%)
Oct 03, 2017 3.410 3.495 3.320 3.490 7,008,285 +0.12(+3.56%)
Oct 02, 2017 3.780 3.800 3.120 3.370 20,263,006 -0.48(-12.47%)
Sep 29, 2017 3.870 3.930 3.820 3.850 4,277,662 -0.04(-1.03%)
Sep 28, 2017 3.890 3.910 3.750 3.890 3,169,541 +0.01(+0.26%)
Sep 27, 2017 3.880 3.920 3.800 3.880 4,531,832 +0.04(+1.04%)
Sep 26, 2017 3.680 3.910 3.620 3.840 7,654,390 +0.16(+4.35%)
Sep 25, 2017 3.790 3.850 3.660 3.680 3,796,492 -0.14(-3.66%)
Sep 22, 2017 3.780 3.850 3.740 3.820 1,871,369 +0.03(+0.79%)
Sep 21, 2017 3.850 3.910 3.780 3.790 1,760,867 -0.04(-1.04%)
Sep 20, 2017 3.920 3.945 3.810 3.830 3,399,800 -0.10(-2.54%)
Sep 19, 2017 4.020 4.040 3.910 3.930 3,375,672 -0.06(-1.50%)
Sep 18, 2017 4.010 4.080 3.980 3.990 4,459,440 -0.01(-0.25%)
Sep 15, 2017 4.120 4.150 3.920 4.000 11,754,427 +0.02(+0.50%)
Sep 14, 2017 3.920 3.980 3.860 3.980 3,797,706 -0.03(-0.75%)
Sep 13, 2017 3.980 4.040 3.900 4.010 5,595,726 +0.04(+1.01%)
Sep 12, 2017 3.710 4.040 3.710 3.970 8,857,580 +0.29(+7.88%)
Sep 11, 2017 3.490 3.760 3.490 3.680 9,181,742 +0.23(+6.67%)
Sep 08, 2017 3.440 3.470 3.410 3.450 4,356,125 +0.02(+0.58%)
Sep 07, 2017 3.400 3.450 3.360 3.430 3,345,727 +0.04(+1.18%)
Sep 06, 2017 3.400 3.450 3.380 3.390 2,487,872 +0.00(+0.00%)
Sep 05, 2017 3.480 3.525 3.380 3.390 4,253,327 -0.12(-3.42%)
Sep 01, 2017 3.450 3.510 3.420 3.510 1,615,067 +0.08(+2.33%)
Aug 31, 2017 3.450 3.490 3.420 3.430 1,846,311 +0.00(+0.00%)
Aug 30, 2017 3.410 3.455 3.390 3.430 2,211,013 +0.00(+0.00%)
Aug 29, 2017 3.400 3.445 3.350 3.430 2,346,543 +0.02(+0.59%)
Aug 28, 2017 3.420 3.470 3.390 3.410 1,567,973 -0.01(-0.29%)
Aug 25, 2017 3.490 3.498 3.400 3.420 2,277,369 -0.07(-2.01%)
Aug 24, 2017 3.450 3.495 3.380 3.490 2,812,124 +0.07(+2.05%)
Aug 23, 2017 3.330 3.470 3.330 3.420 2,784,637 +0.07(+2.09%)
Aug 22, 2017 3.390 3.390 3.330 3.350 1,872,911 +0.00(+0.00%)
Aug 21, 2017 3.440 3.440 3.350 3.350 2,336,255 -0.10(-2.90%)
Aug 18, 2017 3.400 3.470 3.380 3.450 2,065,090 +0.03(+0.88%)
Aug 17, 2017 3.480 3.510 3.420 3.420 2,132,026 -0.08(-2.29%)
Aug 16, 2017 3.480 3.540 3.460 3.500 2,394,440 +0.02(+0.57%)
Aug 15, 2017 3.510 3.570 3.470 3.480 2,892,363 +0.01(+0.29%)
Aug 14, 2017 3.490 3.510 3.440 3.470 3,574,313 -0.01(-0.29%)
Aug 11, 2017 3.490 3.535 3.430 3.480 2,488,703 -0.01(-0.29%)
Aug 10, 2017 3.590 3.590 3.490 3.490 3,548,520 -0.13(-3.59%)
Aug 09, 2017 3.680 3.720 3.550 3.620 3,018,684 -0.10(-2.69%)
Aug 08, 2017 3.550 3.740 3.515 3.720 5,213,652 +0.15(+4.20%)
Aug 07, 2017 3.430 3.650 3.420 3.570 7,891,439 +0.15(+4.39%)
Aug 04, 2017 3.340 3.470 3.340 3.420 6,916,390 +0.09(+2.70%)
Aug 03, 2017 3.390 3.420 3.320 3.330 6,600,507 -0.05(-1.48%)
Aug 02, 2017 3.600 3.600 3.290 3.380 18,241,934 -0.01(-0.29%)
Aug 01, 2017 3.460 3.460 3.370 3.390 5,678,770 -0.04(-1.17%)
Jul 31, 2017 3.380 3.490 3.380 3.430 5,780,253 +0.04(+1.18%)
Jul 28, 2017 3.390 3.430 3.360 3.390 1,864,737 -0.01(-0.29%)
Jul 27, 2017 3.390 3.440 3.330 3.400 2,926,109 +0.03(+0.89%)
Jul 26, 2017 3.400 3.420 3.340 3.370 3,631,252 -0.04(-1.17%)
Jul 25, 2017 3.450 3.510 3.400 3.410 4,898,878 -0.01(-0.29%)
Jul 24, 2017 3.500 3.550 3.400 3.420 3,058,367 -0.08(-2.29%)
Jul 21, 2017 3.520 3.610 3.450 3.500 2,864,406 +0.00(+0.00%)
Jul 20, 2017 3.490 3.530 3.450 3.500 2,991,820 +0.03(+0.86%)
Jul 19, 2017 3.430 3.510 3.410 3.470 3,785,626 +0.06(+1.76%)
Jul 18, 2017 3.450 3.475 3.390 3.410 3,837,738 -0.04(-1.16%)
Jul 17, 2017 3.560 3.619 3.430 3.450 4,912,722 -0.12(-3.36%)
Jul 14, 2017 3.530 3.630 3.510 3.570 6,294,770 +0.13(+3.78%)
Jul 13, 2017 3.470 3.530 3.420 3.440 5,617,357 -0.04(-1.15%)
Jul 12, 2017 3.440 3.570 3.440 3.480 5,632,331 +0.04(+1.16%)
Jul 11, 2017 3.590 3.660 3.410 3.440 8,855,618 -0.13(-3.64%)
Jul 10, 2017 3.640 3.765 3.560 3.570 9,854,028 -0.08(-2.19%)
Jul 07, 2017 3.670 3.700 3.630 3.650 3,033,464 -0.02(-0.54%)
Jul 06, 2017 3.720 3.770 3.650 3.670 3,762,173 -0.06(-1.61%)
Jul 05, 2017 3.770 3.790 3.680 3.730 3,829,913 -0.04(-1.06%)
Jul 03, 2017 3.770 3.840 3.750 3.770 2,156,278 +0.00(+0.00%)
Jun 30, 2017 3.750 3.790 3.660 3.770 3,907,483 +0.02(+0.53%)
Jun 29, 2017 3.750 3.780 3.645 3.750 4,367,590 +0.02(+0.54%)
Jun 28, 2017 3.720 3.750 3.675 3.730 3,729,791 +0.04(+1.08%)
Jun 27, 2017 3.730 3.760 3.670 3.690 4,359,845 -0.03(-0.81%)
Jun 26, 2017 3.690 3.735 3.630 3.720 3,252,890 +0.02(+0.54%)
Jun 23, 2017 3.710 3.720 3.620 3.700 5,755,249 -0.02(-0.54%)
Jun 22, 2017 3.500 3.730 3.490 3.720 6,365,250 +0.21(+5.98%)
Jun 21, 2017 3.640 3.680 3.490 3.510 4,956,194 -0.14(-3.84%)
Jun 20, 2017 3.660 3.680 3.590 3.650 1,830,709 -0.02(-0.54%)
Jun 19, 2017 3.690 3.700 3.600 3.670 3,593,141 +0.02(+0.55%)
Jun 16, 2017 3.660 3.710 3.620 3.650 6,242,444 -0.07(-1.88%)
Jun 15, 2017 3.740 3.790 3.700 3.720 3,197,041 -0.08(-2.11%)
Jun 14, 2017 3.780 3.810 3.700 3.800 3,196,326 +0.02(+0.53%)
Jun 13, 2017 3.740 3.830 3.740 3.780 3,974,869 +0.04(+1.07%)
Jun 12, 2017 3.590 3.765 3.590 3.740 4,723,800 +0.11(+3.03%)
Jun 09, 2017 3.610 3.670 3.555 3.630 5,345,022 +0.05(+1.40%)
Jun 08, 2017 3.500 3.640 3.500 3.580 3,564,845 +0.08(+2.29%)
Jun 07, 2017 3.530 3.615 3.460 3.500 3,212,168 -0.02(-0.57%)
Jun 06, 2017 3.560 3.560 3.450 3.520 3,838,970 -0.04(-1.12%)
Jun 05, 2017 3.560 3.590 3.530 3.560 1,555,782 +0.00(+0.00%)
Jun 02, 2017 3.650 3.700 3.560 3.560 2,629,511 -0.11(-3.00%)
Jun 01, 2017 3.670 3.680 3.630 3.670 2,694,522 +0.01(+0.27%)
May 31, 2017 3.530 3.680 3.480 3.660 4,542,036 +0.13(+3.68%)
May 30, 2017 3.550 3.570 3.520 3.530 1,728,910 -0.03(-0.84%)
May 26, 2017 3.580 3.585 3.510 3.560 3,094,499 -0.03(-0.84%)
May 25, 2017 3.630 3.700 3.570 3.590 2,055,376 -0.04(-1.10%)
May 24, 2017 3.700 3.700 3.620 3.630 1,208,624 -0.04(-1.09%)
May 23, 2017 3.590 3.725 3.570 3.670 3,456,126 +0.06(+1.66%)
May 22, 2017 3.650 3.670 3.600 3.610 1,520,296 -0.03(-0.82%)
May 19, 2017 3.580 3.670 3.530 3.640 2,758,848 +0.05(+1.39%)
May 18, 2017 3.680 3.680 3.580 3.590 3,393,204 -0.08(-2.18%)
May 17, 2017 3.750 3.710 3.610 3.670 4,005,804 -0.08(-2.13%)
May 16, 2017 3.730 3.760 3.690 3.750 2,432,348 +0.02(+0.54%)
May 15, 2017 3.700 3.750 3.700 3.730 2,012,059 +0.05(+1.36%)
May 12, 2017 3.680 3.730 3.655 3.680 1,800,065 -0.04(-1.08%)
May 11, 2017 3.670 3.750 3.650 3.720 2,370,717 +0.03(+0.81%)
May 10, 2017 3.680 3.710 3.640 3.690 3,389,419 +0.03(+0.82%)
May 09, 2017 3.810 3.820 3.650 3.660 5,466,383 -0.14(-3.68%)
May 08, 2017 3.780 3.830 3.750 3.800 2,256,714 +0.01(+0.26%)
May 05, 2017 3.730 3.810 3.720 3.790 2,412,511 +0.07(+1.88%)
May 04, 2017 3.810 3.850 3.710 3.720 3,202,997 -0.09(-2.36%)
May 03, 2017 3.950 3.960 3.750 3.810 6,605,803 +0.11(+2.97%)
May 02, 2017 3.770 3.830 3.660 3.700 8,072,849 -0.06(-1.60%)
May 01, 2017 3.780 3.905 3.540 3.760 12,895,373 -0.28(-6.93%)
Apr 28, 2017 4.110 4.110 4.030 4.040 3,873,920 -0.06(-1.46%)
Apr 27, 2017 4.130 4.130 4.060 4.100 2,036,163 +0.00(+0.00%)
Apr 26, 2017 4.110 4.165 4.080 4.100 3,029,001 +0.00(+0.00%)
Apr 25, 2017 4.080 4.120 4.055 4.100 2,954,118 +0.06(+1.49%)
Apr 24, 2017 4.110 4.130 4.040 4.040 4,482,001 -0.03(-0.74%)
Apr 21, 2017 4.100 4.100 4.050 4.070 2,410,889 +0.00(+0.00%)
Apr 20, 2017 4.040 4.080 4.007 4.070 3,781,671 +0.09(+2.26%)
Apr 19, 2017 4.080 4.120 3.950 3.980 7,905,347 -0.07(-1.73%)
Apr 18, 2017 3.940 4.050 3.940 4.050 4,358,990 +0.04(+1.00%)
Apr 17, 2017 4.030 4.040 3.920 4.010 7,644,845 +0.01(+0.25%)
Apr 13, 2017 4.120 4.180 3.990 4.000 5,561,324 -0.14(-3.38%)
Apr 12, 2017 4.180 4.225 4.110 4.140 7,147,952 -0.02(-0.48%)
Apr 11, 2017 4.100 4.230 4.090 4.160 11,583,354 +0.02(+0.48%)
Apr 10, 2017 4.030 4.160 4.010 4.140 9,331,006 +0.10(+2.48%)
Apr 07, 2017 3.990 4.050 3.930 4.040 9,904,654 -0.01(-0.25%)
Apr 06, 2017 3.960 4.080 3.940 4.050 5,662,403 +0.10(+2.53%)
Apr 05, 2017 4.110 4.120 3.940 3.950 10,455,013 -0.13(-3.19%)
Apr 04, 2017 4.090 4.140 4.060 4.080 4,119,807 -0.04(-0.97%)
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.