Genworth Financial (NY: GNW )

3.590 -0.010 (-0.28%)
Official Closing Price Updated: 7:00 PM EDT, Jul 6, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2019 4.160 4.190 3.990 3.990 5,125,918 -0.17(-4.09%)
Jul 30, 2019 3.850 4.160 3.850 4.160 2,091,731 +0.26(+6.67%)
Jul 29, 2019 4.040 4.070 3.810 3.900 2,674,733 -0.15(-3.70%)
Jul 26, 2019 3.990 4.090 3.930 4.050 2,664,000 +0.08(+2.02%)
Jul 25, 2019 4.070 4.090 3.920 3.970 2,793,673 -0.08(-1.98%)
Jul 24, 2019 3.910 4.210 3.910 4.050 5,121,892 +0.16(+4.11%)
Jul 23, 2019 3.740 3.930 3.705 3.890 3,582,983 +0.15(+4.01%)
Jul 22, 2019 3.770 3.780 3.680 3.740 1,929,874 -0.02(-0.53%)
Jul 19, 2019 3.690 3.770 3.680 3.760 2,762,000 +0.07(+1.90%)
Jul 18, 2019 3.760 3.800 3.680 3.690 1,979,895 -0.06(-1.60%)
Jul 17, 2019 3.850 3.860 3.720 3.750 3,650,439 -0.10(-2.60%)
Jul 16, 2019 3.890 3.905 3.840 3.850 1,084,039 -0.03(-0.77%)
Jul 15, 2019 3.930 3.950 3.870 3.880 892,531 -0.04(-1.02%)
Jul 12, 2019 3.940 3.970 3.870 3.920 1,771,000 -0.04(-1.01%)
Jul 11, 2019 3.900 3.990 3.880 3.960 3,371,065 +0.06(+1.54%)
Jul 10, 2019 3.850 3.910 3.835 3.900 2,158,560 +0.06(+1.56%)
Jul 09, 2019 3.810 3.850 3.780 3.840 1,593,461 +0.02(+0.52%)
Jul 08, 2019 3.780 3.880 3.760 3.820 1,724,790 +0.02(+0.53%)
Jul 05, 2019 3.810 3.810 3.730 3.800 1,472,500 -0.01(-0.26%)
Jul 03, 2019 3.750 3.840 3.720 3.810 1,109,300 +0.07(+1.87%)
Jul 02, 2019 3.690 3.810 3.670 3.740 2,197,079 +0.06(+1.63%)
Jul 01, 2019 3.900 3.910 3.660 3.680 5,171,110 -0.03(-0.81%)
Jun 28, 2019 3.760 3.860 3.670 3.710 5,851,700 -0.04(-1.07%)
Jun 27, 2019 3.600 3.770 3.470 3.750 5,733,476 +0.15(+4.17%)
Jun 26, 2019 3.530 3.680 3.350 3.600 6,278,175 +0.09(+2.56%)
Jun 25, 2019 3.590 3.590 3.460 3.510 4,979,560 -0.10(-2.77%)
Jun 24, 2019 3.650 3.695 3.570 3.610 5,101,237 -0.06(-1.63%)
Jun 21, 2019 3.260 3.730 3.260 3.670 14,922,500 +0.41(+12.58%)
Jun 20, 2019 3.200 3.320 3.160 3.260 4,015,261 +0.10(+3.16%)
Jun 19, 2019 3.200 3.220 3.120 3.160 2,415,503 -0.05(-1.56%)
Jun 18, 2019 3.080 3.250 3.050 3.210 5,771,399 +0.13(+4.22%)
Jun 17, 2019 3.080 3.140 3.050 3.080 2,108,114 +0.01(+0.33%)
Jun 14, 2019 3.090 3.100 3.040 3.070 2,446,400 -0.04(-1.29%)
Jun 13, 2019 3.060 3.160 3.040 3.110 1,993,173 +0.08(+2.64%)
Jun 12, 2019 3.200 3.210 3.020 3.030 3,699,408 -0.18(-5.61%)
Jun 11, 2019 3.280 3.290 3.190 3.210 2,846,602 -0.05(-1.53%)
Jun 10, 2019 3.220 3.300 3.200 3.260 2,737,313 +0.05(+1.56%)
Jun 07, 2019 3.180 3.260 3.150 3.210 3,395,000 +0.05(+1.58%)
Jun 06, 2019 3.230 3.290 3.130 3.160 2,209,661 -0.09(-2.77%)
Jun 05, 2019 3.350 3.390 3.130 3.250 4,493,567 +0.03(+0.93%)
Jun 04, 2019 3.150 3.230 3.095 3.220 5,040,939 +0.09(+2.88%)
Jun 03, 2019 2.910 3.140 2.900 3.130 5,360,473 +0.22(+7.56%)
May 31, 2019 3.060 3.100 2.890 2.910 6,162,300 -0.17(-5.52%)
May 30, 2019 3.140 3.250 3.050 3.080 3,339,271 -0.07(-2.22%)
May 29, 2019 3.180 3.180 3.060 3.150 3,496,528 -0.05(-1.56%)
May 28, 2019 3.190 3.240 3.180 3.200 1,604,485 -0.02(-0.62%)
May 24, 2019 3.310 3.340 3.010 3.220 4,645,300 -0.07(-2.13%)
May 23, 2019 3.330 3.380 3.280 3.290 1,890,544 -0.07(-2.08%)
May 22, 2019 3.420 3.420 3.320 3.360 1,478,563 -0.06(-1.75%)
May 21, 2019 3.440 3.490 3.390 3.420 1,281,141 +0.00(+0.00%)
May 20, 2019 3.310 3.450 3.290 3.420 2,341,440 +0.09(+2.70%)
May 17, 2019 3.340 3.390 3.330 3.330 1,662,700 -0.03(-0.89%)
May 16, 2019 3.380 3.450 3.325 3.360 1,595,415 -0.02(-0.59%)
May 15, 2019 3.400 3.450 3.310 3.380 2,161,236 -0.05(-1.46%)
May 14, 2019 3.350 3.500 3.350 3.430 2,506,508 +0.10(+3.00%)
May 13, 2019 3.600 3.600 3.250 3.330 6,208,438 -0.27(-7.50%)
May 10, 2019 3.670 3.710 3.590 3.600 5,066,100 -0.08(-2.17%)
May 09, 2019 3.750 3.780 3.650 3.680 2,491,771 -0.09(-2.39%)
May 08, 2019 3.770 3.845 3.770 3.770 998,360 -0.02(-0.53%)
May 07, 2019 3.890 3.900 3.750 3.790 3,625,688 -0.14(-3.56%)
May 06, 2019 3.780 3.960 3.768 3.930 4,274,340 +0.05(+1.29%)
May 03, 2019 3.760 3.930 3.760 3.880 3,291,000 +0.14(+3.74%)
May 02, 2019 3.830 3.830 3.720 3.740 1,863,264 -0.07(-1.84%)
May 01, 2019 3.800 3.860 3.750 3.810 4,704,421 +0.02(+0.53%)
Apr 30, 2019 3.950 3.960 3.780 3.790 3,620,566 -0.07(-1.81%)
Apr 29, 2019 3.850 3.900 3.850 3.860 2,104,559 +0.03(+0.78%)
Apr 26, 2019 3.780 3.850 3.750 3.830 1,379,900 +0.06(+1.59%)
Apr 25, 2019 3.750 3.810 3.710 3.770 1,855,732 +0.00(+0.00%)
Apr 24, 2019 3.830 3.850 3.750 3.770 1,540,696 -0.08(-2.08%)
Apr 23, 2019 3.730 3.910 3.700 3.850 2,403,234 +0.15(+4.05%)
Apr 22, 2019 3.720 3.770 3.680 3.700 1,972,643 -0.05(-1.33%)
Apr 18, 2019 3.750 3.780 3.730 3.750 1,256,900 -0.01(-0.27%)
Apr 17, 2019 3.840 3.840 3.720 3.760 1,988,172 -0.08(-2.08%)
Apr 16, 2019 3.860 3.860 3.795 3.840 1,699,072 +0.00(+0.00%)
Apr 15, 2019 3.870 3.870 3.810 3.840 1,437,929 -0.04(-1.03%)
Apr 12, 2019 3.910 3.940 3.840 3.880 2,887,200 +0.01(+0.26%)
Apr 11, 2019 3.860 3.930 3.850 3.870 2,489,082 +0.03(+0.78%)
Apr 10, 2019 3.880 3.880 3.780 3.840 3,132,826 -0.02(-0.52%)
Apr 09, 2019 3.960 3.960 3.860 3.860 2,971,231 -0.11(-2.77%)
Apr 08, 2019 4.000 4.000 3.960 3.970 1,640,126 -0.03(-0.75%)
Apr 05, 2019 3.960 4.030 3.940 4.000 1,648,900 +0.01(+0.25%)
Apr 04, 2019 3.930 3.990 3.880 3.990 1,532,660 +0.07(+1.79%)
Apr 03, 2019 3.940 3.950 3.890 3.920 1,373,407 +0.01(+0.26%)
Apr 02, 2019 3.970 3.980 3.890 3.910 2,091,484 -0.07(-1.76%)
Apr 01, 2019 3.860 3.990 3.830 3.980 2,433,316 +0.15(+3.92%)
Mar 29, 2019 3.860 3.890 3.810 3.830 2,418,900 -0.01(-0.26%)
Mar 28, 2019 3.880 3.930 3.820 3.840 1,496,416 -0.05(-1.29%)
Mar 27, 2019 3.930 3.970 3.860 3.890 1,758,161 -0.04(-1.02%)
Mar 26, 2019 3.860 3.980 3.850 3.930 2,604,627 +0.08(+2.08%)
Mar 25, 2019 3.830 3.890 3.820 3.850 1,249,127 +0.02(+0.52%)
Mar 22, 2019 3.920 3.960 3.830 3.830 2,749,400 -0.12(-3.04%)
Mar 21, 2019 3.910 3.990 3.900 3.950 2,218,520 +0.03(+0.77%)
Mar 20, 2019 3.960 4.000 3.900 3.920 2,096,314 -0.04(-1.01%)
Mar 19, 2019 3.960 4.060 3.960 3.960 2,177,236 +0.00(+0.00%)
Mar 18, 2019 4.000 4.050 3.950 3.960 3,262,056 -0.04(-1.00%)
Mar 15, 2019 3.970 4.090 3.920 4.000 13,631,700 +0.19(+4.99%)
Mar 14, 2019 3.920 3.930 3.790 3.810 2,743,362 -0.12(-3.05%)
Mar 13, 2019 3.800 4.020 3.790 3.930 7,078,577 +0.14(+3.69%)
Mar 12, 2019 3.610 3.810 3.550 3.790 3,427,173 +0.19(+5.28%)
Mar 11, 2019 3.650 3.750 3.590 3.600 3,317,807 -0.03(-0.83%)
Mar 08, 2019 3.800 3.840 3.610 3.630 7,178,300 -0.19(-4.97%)
Mar 07, 2019 3.900 3.940 3.690 3.820 5,596,870 -0.07(-1.80%)
Mar 06, 2019 3.970 4.100 3.880 3.890 6,054,600 -0.08(-2.02%)
Mar 05, 2019 3.900 4.040 3.900 3.970 5,223,644 +0.08(+2.06%)
Mar 04, 2019 3.880 3.940 3.850 3.890 3,206,051 +0.05(+1.30%)
Mar 01, 2019 3.920 3.980 3.830 3.840 3,807,100 -0.03(-0.78%)
Feb 28, 2019 3.960 3.990 3.860 3.870 3,791,701 -0.07(-1.78%)
Feb 27, 2019 3.950 3.980 3.900 3.940 3,921,310 +0.09(+2.34%)
Feb 26, 2019 4.030 4.070 3.830 3.850 5,489,581 -0.17(-4.23%)
Feb 25, 2019 4.350 4.350 3.670 4.020 21,882,172 -0.28(-6.51%)
Feb 22, 2019 4.540 4.545 4.290 4.300 7,971,700 -0.24(-5.29%)
Feb 21, 2019 4.480 4.560 4.470 4.540 2,950,977 +0.05(+1.11%)
Feb 20, 2019 4.560 4.565 4.480 4.490 3,221,131 -0.05(-1.10%)
Feb 19, 2019 4.540 4.560 4.510 4.540 2,647,458 -0.01(-0.22%)
Feb 15, 2019 4.580 4.585 4.530 4.550 3,960,000 +0.00(+0.00%)
Feb 14, 2019 4.580 4.610 4.485 4.550 4,838,075 -0.04(-0.87%)
Feb 13, 2019 4.610 4.690 4.570 4.590 2,835,641 -0.02(-0.43%)
Feb 12, 2019 4.620 4.660 4.590 4.610 2,566,616 -0.01(-0.22%)
Feb 11, 2019 4.610 4.650 4.580 4.620 2,687,753 +0.01(+0.22%)
Feb 08, 2019 4.670 4.710 4.520 4.610 4,234,500 -0.07(-1.50%)
Feb 07, 2019 4.720 4.760 4.660 4.680 3,804,562 -0.05(-1.06%)
Feb 06, 2019 4.700 4.830 4.690 4.730 4,946,118 -0.07(-1.46%)
Feb 05, 2019 4.820 4.840 4.770 4.800 1,718,890 -0.02(-0.41%)
Feb 04, 2019 4.820 4.830 4.750 4.820 4,246,056 -0.02(-0.41%)
Feb 01, 2019 4.810 4.880 4.800 4.840 2,070,900 +0.00(+0.00%)
Jan 31, 2019 4.730 4.840 4.730 4.840 5,896,837 +0.10(+2.11%)
Jan 30, 2019 4.750 4.770 4.630 4.740 6,097,844 -0.01(-0.21%)
Jan 29, 2019 4.750 4.800 4.640 4.750 3,711,784 +0.01(+0.21%)
Jan 28, 2019 4.730 4.820 4.710 4.740 2,973,875 -0.04(-0.84%)
Jan 25, 2019 4.860 4.880 4.760 4.780 3,483,800 -0.08(-1.65%)
Jan 24, 2019 4.850 4.940 4.820 4.860 2,440,655 -0.01(-0.21%)
Jan 23, 2019 4.840 4.890 4.800 4.870 2,902,631 +0.06(+1.25%)
Jan 22, 2019 4.990 5.000 4.780 4.810 5,893,261 -0.20(-3.99%)
Jan 18, 2019 4.970 5.020 4.950 5.010 4,599,500 +0.03(+0.60%)
Jan 17, 2019 4.980 5.020 4.950 4.980 4,261,093 +0.01(+0.20%)
Jan 16, 2019 4.980 5.005 4.920 4.970 4,258,244 +0.00(+0.00%)
Jan 15, 2019 4.900 5.000 4.860 4.970 7,765,315 +0.17(+3.54%)
Jan 14, 2019 4.800 4.840 4.770 4.800 3,855,661 +0.00(+0.00%)
Jan 11, 2019 4.750 4.830 4.700 4.800 2,781,600 +0.03(+0.63%)
Jan 10, 2019 4.740 4.780 4.710 4.770 2,163,508 +0.01(+0.21%)
Jan 09, 2019 4.750 4.800 4.700 4.760 6,102,931 +0.01(+0.21%)
Jan 08, 2019 4.740 4.800 4.690 4.750 3,921,355 +0.02(+0.42%)
Jan 07, 2019 4.770 4.810 4.680 4.730 2,996,639 -0.06(-1.25%)
Jan 04, 2019 4.750 4.800 4.690 4.790 4,863,200 +0.09(+1.91%)
Jan 03, 2019 4.710 4.780 4.660 4.700 3,250,887 -0.03(-0.63%)
Jan 02, 2019 4.610 4.740 4.570 4.730 3,322,212 +0.07(+1.50%)
Dec 31, 2018 4.630 4.700 4.610 4.660 3,779,900 +0.06(+1.30%)
Dec 28, 2018 4.600 4.680 4.560 4.600 3,014,600 -0.02(-0.43%)
Dec 27, 2018 4.600 4.665 4.500 4.620 4,316,105 -0.08(-1.70%)
Dec 26, 2018 4.550 4.700 4.550 4.700 6,580,756 +0.19(+4.21%)
Dec 24, 2018 4.550 4.675 4.510 4.510 5,027,000 +0.00(+0.00%)
Dec 21, 2018 4.200 4.570 4.120 4.510 17,859,600 +0.29(+6.87%)
Dec 20, 2018 4.270 4.280 4.110 4.220 3,733,368 -0.04(-0.94%)
Dec 19, 2018 4.310 4.390 4.150 4.260 4,120,053 -0.01(-0.23%)
Dec 18, 2018 4.430 4.430 4.250 4.270 3,874,525 -0.10(-2.29%)
Dec 17, 2018 4.450 4.510 4.360 4.370 3,124,362 -0.08(-1.80%)
Dec 14, 2018 4.330 4.500 4.330 4.450 3,385,500 +0.05(+1.14%)
Dec 13, 2018 4.430 4.500 4.330 4.400 3,124,988 +0.00(+0.00%)
Dec 12, 2018 4.360 4.430 4.320 4.400 2,741,998 +0.09(+2.09%)
Dec 11, 2018 4.330 4.370 4.260 4.310 2,778,335 +0.05(+1.17%)
Dec 10, 2018 4.310 4.330 4.215 4.260 5,008,709 -0.07(-1.62%)
Dec 07, 2018 4.270 4.465 4.260 4.330 4,145,500 +0.07(+1.64%)
Dec 06, 2018 4.520 4.520 4.170 4.260 8,436,255 -0.29(-6.37%)
Dec 04, 2018 4.750 4.770 4.550 4.550 5,538,400 -0.20(-4.21%)
Dec 03, 2018 4.720 4.790 4.670 4.750 2,677,309 +0.09(+1.93%)
Nov 30, 2018 4.690 4.740 4.650 4.660 4,749,600 -0.06(-1.27%)
Nov 29, 2018 4.760 4.790 4.680 4.720 2,944,953 -0.06(-1.26%)
Nov 28, 2018 4.500 4.930 4.490 4.780 12,833,345 +0.27(+5.99%)
Nov 27, 2018 4.520 4.530 4.450 4.510 2,185,524 -0.02(-0.44%)
Nov 26, 2018 4.470 4.560 4.450 4.530 2,781,261 +0.01(+0.22%)
Nov 23, 2018 4.450 4.550 4.440 4.520 1,236,200 +0.05(+1.12%)
Nov 21, 2018 4.470 4.470 4.470 0 +0.17(+3.95%)
Nov 20, 2018 4.510 4.550 4.300 4.300 3,656,328 -0.23(-5.08%)
Nov 19, 2018 4.590 4.650 4.530 4.530 3,703,929 -0.05(-1.09%)
Nov 16, 2018 4.570 4.630 4.525 4.580 3,265,600 -0.03(-0.65%)
Nov 15, 2018 4.550 4.660 4.510 4.610 4,599,683 +0.01(+0.22%)
Nov 14, 2018 4.600 4.660 4.540 4.600 4,693,590 +0.01(+0.22%)
Nov 13, 2018 4.580 4.720 4.550 4.590 6,872,494 +0.00(+0.00%)
Nov 12, 2018 4.650 4.660 4.550 4.590 3,056,167 -0.04(-0.86%)
Nov 09, 2018 4.700 4.740 4.580 4.630 4,545,200 -0.08(-1.70%)
Nov 08, 2018 4.700 4.820 4.670 4.710 4,195,499 +0.01(+0.21%)
Nov 07, 2018 4.560 4.700 4.510 4.700 6,515,152 +0.14(+3.07%)
Nov 06, 2018 4.280 4.560 4.280 4.560 5,783,030 +0.26(+6.05%)
Nov 05, 2018 4.180 4.330 4.160 4.300 4,071,299 +0.14(+3.37%)
Nov 02, 2018 4.030 4.160 3.970 4.160 7,262,800 +0.09(+2.21%)
Nov 01, 2018 4.250 4.270 4.010 4.070 14,981,822 -0.21(-4.91%)
Oct 31, 2018 4.240 4.420 4.170 4.280 10,275,445 +0.06(+1.42%)
Oct 30, 2018 4.210 4.220 4.120 4.220 3,357,474 +0.00(+0.00%)
Oct 29, 2018 4.250 4.440 4.070 4.220 13,641,417 +0.61(+16.90%)
Oct 26, 2018 3.730 3.770 3.600 3.610 3,052,500 -0.14(-3.73%)
Oct 25, 2018 3.770 3.870 3.750 3.750 2,398,762 +0.00(+0.00%)
Oct 24, 2018 3.920 3.920 3.750 3.750 4,350,267 -0.18(-4.58%)
Oct 23, 2018 3.930 4.010 3.880 3.930 3,426,692 -0.05(-1.26%)
Oct 22, 2018 3.970 3.995 3.950 3.980 1,314,557 +0.04(+1.02%)
Oct 19, 2018 3.840 4.030 3.820 3.940 2,602,900 +0.06(+1.55%)
Oct 18, 2018 3.880 3.940 3.870 3.880 2,348,793 -0.03(-0.77%)
Oct 17, 2018 3.810 3.930 3.690 3.910 4,066,850 +0.10(+2.62%)
Oct 16, 2018 3.960 3.960 3.670 3.810 6,211,742 -0.15(-3.79%)
Oct 15, 2018 3.980 4.030 3.940 3.960 2,062,061 -0.02(-0.50%)
Oct 12, 2018 4.130 4.130 3.840 3.980 3,713,100 -0.06(-1.49%)
Oct 11, 2018 4.050 4.110 3.890 4.040 4,114,602 -0.05(-1.22%)
Oct 10, 2018 4.210 4.270 4.090 4.090 2,277,782 -0.14(-3.31%)
Oct 09, 2018 4.110 4.270 4.110 4.230 2,235,233 +0.09(+2.17%)
Oct 08, 2018 4.080 4.177 4.065 4.140 1,303,641 +0.06(+1.47%)
Oct 05, 2018 4.170 4.180 4.040 4.080 1,480,500 -0.06(-1.45%)
Oct 04, 2018 4.160 4.225 4.130 4.140 1,150,546 -0.05(-1.19%)
Oct 03, 2018 4.140 4.190 4.070 4.190 1,512,502 +0.07(+1.70%)
Oct 02, 2018 4.140 4.200 4.100 4.120 1,330,733 -0.02(-0.48%)
Oct 01, 2018 4.190 4.240 4.110 4.140 1,641,361 -0.03(-0.72%)
Sep 28, 2018 4.080 4.200 4.080 4.170 2,015,300 +0.07(+1.71%)
Sep 27, 2018 4.120 4.170 4.085 4.100 1,286,511 -0.04(-0.97%)
Sep 26, 2018 4.170 4.220 4.130 4.140 1,313,140 -0.03(-0.72%)
Sep 25, 2018 4.160 4.250 4.130 4.170 2,669,624 +0.03(+0.72%)
Sep 24, 2018 4.250 4.250 4.050 4.140 3,005,857 -0.12(-2.82%)
Sep 21, 2018 4.390 4.390 4.260 4.260 5,202,000 -0.16(-3.62%)
Sep 20, 2018 4.340 4.480 4.315 4.420 3,971,667 +0.10(+2.31%)
Sep 19, 2018 4.020 4.325 4.020 4.320 3,752,890 +0.33(+8.27%)
Sep 18, 2018 4.140 4.320 3.980 3.990 6,336,304 -0.14(-3.39%)
Sep 17, 2018 4.500 4.520 4.080 4.130 7,495,741 -0.31(-6.98%)
Sep 14, 2018 4.590 4.620 4.420 4.440 3,148,000 -0.10(-2.20%)
Sep 13, 2018 4.540 4.580 4.520 4.540 1,313,899 +0.01(+0.22%)
Sep 12, 2018 4.530 4.560 4.495 4.530 1,808,313 -0.02(-0.44%)
Sep 11, 2018 4.540 4.550 4.480 4.550 1,518,551 +0.00(+0.00%)
Sep 10, 2018 4.550 4.560 4.460 4.550 1,617,133 +0.02(+0.44%)
Sep 07, 2018 4.550 4.570 4.510 4.530 1,530,900 -0.03(-0.66%)
Sep 06, 2018 4.640 4.640 4.540 4.560 2,050,267 -0.07(-1.51%)
Sep 05, 2018 4.640 4.650 4.610 4.630 2,200,658 +0.01(+0.22%)
Sep 04, 2018 4.650 4.650 4.590 4.620 1,113,960 -0.03(-0.65%)
Aug 31, 2018 4.650 4.650 4.650 0 +0.01(+0.22%)
Aug 30, 2018 4.600 4.690 4.580 4.640 1,870,812 +0.02(+0.43%)
Aug 29, 2018 4.630 4.630 4.580 4.620 927,803 +0.01(+0.22%)
Aug 28, 2018 4.640 4.640 4.590 4.610 902,381 -0.04(-0.86%)
Aug 27, 2018 4.570 4.660 4.570 4.650 1,931,902 +0.08(+1.75%)
Aug 24, 2018 4.560 4.590 4.525 4.570 1,381,000 +0.02(+0.44%)
Aug 23, 2018 4.570 4.600 4.510 4.550 1,845,151 -0.04(-0.87%)
Aug 22, 2018 4.550 4.610 4.550 4.590 1,868,215 +0.02(+0.44%)
Aug 21, 2018 4.590 4.600 4.540 4.570 1,868,881 -0.01(-0.22%)
Aug 20, 2018 4.550 4.600 4.530 4.580 1,867,528 +0.06(+1.33%)
Aug 17, 2018 4.530 4.600 4.510 4.520 4,736,000 -0.05(-1.09%)
Aug 16, 2018 4.530 4.610 4.490 4.570 2,753,872 +0.08(+1.78%)
Aug 15, 2018 4.590 4.590 4.430 4.490 2,686,231 -0.11(-2.39%)
Aug 14, 2018 4.560 4.630 4.550 4.600 1,987,338 +0.05(+1.10%)
Aug 13, 2018 4.470 4.590 4.400 4.550 3,182,745 +0.10(+2.25%)
Aug 10, 2018 4.380 4.460 4.360 4.450 1,708,000 +0.01(+0.23%)
Aug 09, 2018 4.410 4.470 4.410 4.440 2,383,151 +0.04(+0.91%)
Aug 08, 2018 4.340 4.450 4.315 4.400 2,734,554 +0.06(+1.38%)
Aug 07, 2018 4.590 4.620 4.250 4.340 12,407,370 -0.24(-5.24%)
Aug 06, 2018 4.580 4.590 4.540 4.580 2,568,156 +0.00(+0.00%)
Aug 03, 2018 4.590 4.630 4.540 4.580 1,553,900 -0.02(-0.43%)
Aug 02, 2018 4.650 4.675 4.600 4.600 3,451,246 -0.06(-1.29%)
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.