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 29, 2005 32.50 32.65 31.28 31.36 2,723,500 -1.09(-3.36%)
Jul 28, 2005 33.40 33.40 32.20 32.45 1,878,400 -1.04(-3.11%)
Jul 27, 2005 32.47 33.50 32.38 33.49 1,562,500 +1.18(+3.65%)
Jul 26, 2005 32.34 32.45 32.12 32.31 660,400 +0.04(+0.12%)
Jul 25, 2005 32.12 32.51 32.05 32.27 1,060,000 +0.01(+0.03%)
Jul 22, 2005 32.23 32.26 31.97 32.26 957,700 +0.03(+0.09%)
Jul 21, 2005 32.18 32.35 31.88 32.23 522,400 +0.13(+0.40%)
Jul 20, 2005 32.22 32.36 32.04 32.10 1,906,300 -0.10(-0.31%)
Jul 19, 2005 32.05 32.26 31.79 32.20 1,751,400 +0.30(+0.94%)
Jul 18, 2005 32.23 32.29 31.74 31.90 811,400 -0.32(-0.99%)
Jul 15, 2005 32.37 32.37 31.98 32.22 773,900 -0.15(-0.46%)
Jul 14, 2005 32.45 32.68 32.21 32.37 898,400 +0.14(+0.43%)
Jul 13, 2005 32.15 32.42 32.10 32.23 964,100 -0.16(-0.49%)
Jul 12, 2005 32.20 32.44 32.18 32.39 1,349,900 +0.08(+0.25%)
Jul 11, 2005 32.20 32.36 32.10 32.31 1,013,100 +0.06(+0.19%)
Jul 08, 2005 31.67 32.56 31.51 32.25 1,892,500 +0.49(+1.54%)
Jul 07, 2005 30.93 31.98 30.46 31.76 2,016,200 +0.80(+2.58%)
Jul 06, 2005 30.32 31.09 30.02 30.96 2,640,400 +0.66(+2.18%)
Jul 05, 2005 30.19 30.76 30.19 30.30 1,085,600 +0.14(+0.46%)
Jul 01, 2005 30.15 30.25 30.06 30.16 735,400 -0.07(-0.23%)
Jun 30, 2005 30.30 30.50 30.03 30.23 1,015,900 +0.08(+0.27%)
Jun 29, 2005 30.56 30.65 30.09 30.15 1,140,300 -0.11(-0.36%)
Jun 28, 2005 30.02 30.45 30.02 30.26 802,300 +0.37(+1.24%)
Jun 27, 2005 30.15 30.32 29.77 29.89 1,007,300 -0.46(-1.52%)
Jun 24, 2005 30.47 31.00 30.19 30.35 2,837,400 +0.38(+1.27%)
Jun 23, 2005 30.60 30.69 29.70 29.97 1,503,700 -0.63(-2.06%)
Jun 22, 2005 30.05 30.74 30.01 30.60 865,500 +0.60(+2.00%)
Jun 21, 2005 29.75 30.19 29.35 30.00 1,206,100 +0.10(+0.33%)
Jun 20, 2005 30.55 30.56 29.73 29.90 1,767,200 -0.81(-2.64%)
Jun 17, 2005 30.06 30.71 30.00 30.71 1,631,700 +0.61(+2.03%)
Jun 16, 2005 30.06 30.25 29.95 30.10 661,500 +0.04(+0.13%)
Jun 15, 2005 29.80 30.10 29.80 30.06 1,068,900 +0.30(+1.01%)
Jun 14, 2005 29.53 29.76 29.40 29.76 1,127,900 +0.17(+0.57%)
Jun 13, 2005 29.50 29.74 29.28 29.59 870,300 +0.04(+0.14%)
Jun 10, 2005 29.40 29.58 29.29 29.55 753,100 +0.18(+0.61%)
Jun 09, 2005 29.30 29.38 29.00 29.37 755,500 +0.09(+0.31%)
Jun 08, 2005 29.59 29.59 29.15 29.28 602,500 -0.38(-1.28%)
Jun 07, 2005 29.08 29.76 28.96 29.66 1,453,100 +0.73(+2.52%)
Jun 06, 2005 28.65 28.99 28.35 28.93 589,300 +0.28(+0.98%)
Jun 03, 2005 28.75 28.79 28.35 28.65 824,200 -0.33(-1.14%)
Jun 02, 2005 29.14 29.14 28.81 28.98 784,100 -0.01(-0.03%)
Jun 01, 2005 29.00 29.15 28.55 28.99 1,009,400 +0.00(+0.00%)
May 31, 2005 28.70 29.29 28.59 28.99 3,502,800 +0.42(+1.47%)
May 27, 2005 28.00 28.64 27.98 28.57 1,330,000 +0.62(+2.22%)
May 26, 2005 27.85 28.05 27.75 27.95 1,751,500 +0.21(+0.76%)
May 25, 2005 28.12 28.13 27.64 27.74 670,100 -0.25(-0.89%)
May 24, 2005 28.15 28.20 27.80 27.99 857,600 +0.14(+0.50%)
May 23, 2005 27.70 27.91 27.43 27.85 800,000 +0.17(+0.61%)
May 20, 2005 27.79 27.85 27.60 27.68 1,130,500 -0.09(-0.32%)
May 19, 2005 28.18 28.24 27.76 27.77 793,100 -0.21(-0.75%)
May 18, 2005 27.75 28.20 27.70 27.98 2,970,400 +0.23(+0.83%)
May 17, 2005 27.65 27.78 27.49 27.75 1,165,300 -0.03(-0.11%)
May 16, 2005 27.30 27.85 27.27 27.78 492,700 +0.46(+1.68%)
May 13, 2005 27.23 27.49 26.80 27.32 1,441,100 +0.06(+0.22%)
May 12, 2005 27.93 28.07 27.23 27.26 1,462,800 -0.70(-2.50%)
May 11, 2005 27.95 28.23 27.84 27.96 633,800 +0.05(+0.18%)
May 10, 2005 27.58 28.19 27.30 27.91 1,446,000 +0.06(+0.22%)
May 09, 2005 28.31 28.34 27.45 27.85 819,100 -0.40(-1.42%)
May 06, 2005 28.00 28.39 27.89 28.25 1,016,100 +0.28(+1.00%)
May 05, 2005 27.88 28.11 27.73 27.97 2,538,600 +0.12(+0.43%)
May 04, 2005 27.27 27.98 27.25 27.85 940,900 +0.50(+1.83%)
May 03, 2005 27.36 27.50 27.16 27.35 1,606,000 -0.07(-0.26%)
May 02, 2005 28.00 28.00 27.21 27.42 998,100 -0.53(-1.90%)
Apr 29, 2005 27.70 28.07 26.87 27.95 1,392,200 +0.19(+0.68%)
Apr 28, 2005 27.90 28.15 27.75 27.76 692,500 -0.24(-0.86%)
Apr 27, 2005 27.87 28.07 27.61 28.00 519,800 -0.04(-0.14%)
Apr 26, 2005 27.97 28.27 27.85 28.04 1,045,500 +0.16(+0.57%)
Apr 25, 2005 27.25 27.88 27.21 27.88 698,700 +0.73(+2.69%)
Apr 22, 2005 27.55 27.85 26.81 27.15 1,617,600 -0.36(-1.31%)
Apr 21, 2005 27.48 27.65 27.27 27.51 1,093,200 +0.18(+0.66%)
Apr 20, 2005 27.70 27.89 27.05 27.33 1,324,700 -0.37(-1.34%)
Apr 19, 2005 27.75 27.98 27.58 27.70 690,800 -0.13(-0.47%)
Apr 18, 2005 27.98 28.07 27.52 27.83 804,200 -0.08(-0.29%)
Apr 15, 2005 28.48 28.74 27.86 27.91 1,992,700 -0.42(-1.48%)
Apr 14, 2005 28.30 28.48 28.22 28.33 1,203,500 +0.07(+0.25%)
Apr 13, 2005 28.32 28.46 27.92 28.26 1,137,600 -0.09(-0.32%)
Apr 12, 2005 27.96 28.85 26.95 28.35 1,452,600 +0.45(+1.61%)
Apr 11, 2005 27.52 27.90 27.45 27.90 1,018,600 +0.40(+1.45%)
Apr 08, 2005 27.50 27.75 27.32 27.50 2,024,400 +0.00(+0.00%)
Apr 07, 2005 27.63 27.72 27.27 27.50 882,600 -0.10(-0.36%)
Apr 06, 2005 27.90 27.99 27.49 27.60 1,265,300 -0.19(-0.68%)
Apr 05, 2005 27.60 27.90 27.60 27.79 1,590,500 +0.19(+0.69%)
Apr 04, 2005 27.82 27.87 27.36 27.60 1,851,600 -0.01(-0.04%)
Apr 01, 2005 27.65 27.70 27.35 27.61 2,114,100 +0.09(+0.33%)
Mar 31, 2005 27.40 27.55 27.26 27.52 2,313,900 -0.03(-0.11%)
Mar 30, 2005 27.50 27.65 27.15 27.55 1,996,900 +0.00(+0.00%)
Mar 29, 2005 27.00 27.79 27.00 27.55 4,110,000 +0.30(+1.10%)
Mar 28, 2005 27.05 27.41 26.96 27.25 8,009,000 +0.45(+1.68%)
Mar 24, 2005 26.45 27.09 26.45 26.80 16,869,400 +0.05(+0.19%)
Mar 23, 2005 27.46 27.46 26.71 26.75 3,869,400 -0.81(-2.94%)
Mar 22, 2005 28.10 28.34 27.55 27.56 2,000,900 -0.54(-1.92%)
Mar 21, 2005 28.96 28.96 27.85 28.10 2,121,100 -0.91(-3.14%)
Mar 18, 2005 29.50 29.80 28.51 29.01 1,002,600 -0.55(-1.86%)
Mar 17, 2005 28.85 29.65 28.81 29.56 895,600 +0.75(+2.60%)
Mar 16, 2005 28.83 28.85 28.52 28.81 1,005,400 -0.02(-0.07%)
Mar 15, 2005 28.70 29.03 28.61 28.83 736,100 +0.26(+0.91%)
Mar 14, 2005 29.08 29.08 28.42 28.57 1,606,200 -0.56(-1.92%)
Mar 11, 2005 29.06 29.30 28.96 29.13 365,400 +0.09(+0.31%)
Mar 10, 2005 28.92 29.21 28.75 29.04 587,800 +0.12(+0.41%)
Mar 09, 2005 28.80 29.10 28.74 28.92 632,400 +0.07(+0.24%)
Mar 08, 2005 29.30 29.44 28.85 28.85 596,400 -0.45(-1.54%)
Mar 07, 2005 28.25 29.45 28.14 29.30 1,762,600 +0.55(+1.91%)
Mar 04, 2005 28.90 28.90 28.60 28.75 635,100 +0.07(+0.24%)
Mar 03, 2005 29.05 29.21 28.51 28.68 650,900 -0.42(-1.44%)
Mar 02, 2005 28.31 29.30 28.20 29.10 669,300 +0.79(+2.79%)
Mar 01, 2005 28.20 28.35 28.20 28.31 395,200 +0.15(+0.53%)
Feb 28, 2005 28.56 28.56 28.13 28.16 574,300 -0.30(-1.05%)
Feb 25, 2005 28.04 28.65 27.98 28.46 271,700 +0.39(+1.39%)
Feb 24, 2005 28.02 28.16 27.90 28.07 673,600 +0.04(+0.14%)
Feb 23, 2005 28.04 28.21 27.93 28.03 420,000 +0.03(+0.11%)
Feb 22, 2005 28.21 28.31 28.00 28.00 620,900 -0.21(-0.74%)
Feb 18, 2005 28.57 28.81 28.21 28.21 944,400 -0.33(-1.16%)
Feb 17, 2005 28.28 28.71 28.17 28.54 502,300 +0.16(+0.56%)
Feb 16, 2005 28.46 28.49 28.18 28.38 1,154,000 -0.08(-0.28%)
Feb 15, 2005 28.08 28.61 28.05 28.46 993,700 +0.46(+1.64%)
Feb 14, 2005 27.19 28.21 27.19 28.00 1,440,800 +0.80(+2.94%)
Feb 11, 2005 27.15 27.25 27.10 27.20 448,600 +0.06(+0.22%)
Feb 10, 2005 27.06 27.16 26.91 27.14 1,246,900 +0.08(+0.30%)
Feb 09, 2005 27.10 27.10 26.96 27.06 1,015,700 +0.00(+0.00%)
Feb 08, 2005 26.90 27.08 26.90 27.06 512,300 +0.16(+0.59%)
Feb 07, 2005 26.88 26.94 26.67 26.90 790,700 +0.02(+0.07%)
Feb 04, 2005 26.60 26.90 26.46 26.88 589,300 +0.28(+1.05%)
Feb 03, 2005 26.85 26.94 26.55 26.60 1,003,000 -0.08(-0.30%)
Feb 02, 2005 26.60 26.95 26.60 26.68 569,100 +0.06(+0.23%)
Feb 01, 2005 26.54 26.83 26.44 26.62 519,900 +0.09(+0.34%)
Jan 31, 2005 26.43 26.65 26.31 26.53 676,200 +0.13(+0.49%)
Jan 28, 2005 26.92 26.92 26.15 26.40 903,700 -0.51(-1.90%)
Jan 27, 2005 27.23 27.32 26.88 26.91 1,100,300 -0.30(-1.10%)
Jan 26, 2005 27.00 27.39 27.00 27.21 2,285,500 +0.56(+2.10%)
Jan 25, 2005 26.70 27.02 26.65 26.65 646,600 -0.03(-0.11%)
Jan 24, 2005 26.50 27.07 26.45 26.68 519,100 +0.10(+0.38%)
Jan 21, 2005 26.40 26.77 26.37 26.58 625,500 +0.03(+0.11%)
Jan 20, 2005 26.55 26.85 26.42 26.55 846,500 +0.00(+0.00%)
Jan 19, 2005 26.30 26.84 26.30 26.55 1,326,000 +0.55(+2.12%)
Jan 18, 2005 25.76 26.05 25.72 26.00 483,600 +0.28(+1.09%)
Jan 14, 2005 26.12 26.15 25.72 25.72 286,500 -0.38(-1.46%)
Jan 13, 2005 26.07 26.20 26.00 26.10 344,500 +0.03(+0.12%)
Jan 12, 2005 26.00 26.30 25.97 26.07 553,200 +0.05(+0.19%)
Jan 11, 2005 25.88 26.12 25.80 26.02 389,100 +0.04(+0.15%)
Jan 10, 2005 26.00 26.19 25.90 25.98 1,260,500 -0.07(-0.27%)
Jan 07, 2005 26.35 26.40 26.00 26.05 322,000 -0.27(-1.03%)
Jan 06, 2005 26.40 26.55 26.27 26.32 765,100 +0.01(+0.04%)
Jan 05, 2005 26.87 27.07 26.31 26.31 623,500 -0.50(-1.86%)
Jan 04, 2005 26.98 27.16 26.69 26.81 711,300 -0.28(-1.03%)
Jan 03, 2005 27.00 27.29 26.95 27.09 997,700 +0.09(+0.33%)
Dec 31, 2004 27.08 27.22 26.95 27.00 515,800 -0.08(-0.30%)
Dec 30, 2004 27.29 27.38 26.90 27.08 510,600 -0.17(-0.62%)
Dec 29, 2004 26.98 27.30 26.95 27.25 549,200 +0.27(+1.00%)
Dec 28, 2004 26.82 27.04 26.82 26.98 393,700 +0.21(+0.78%)
Dec 27, 2004 27.00 27.00 26.61 26.77 376,800 -0.27(-1.00%)
Dec 23, 2004 26.85 27.07 26.62 27.04 789,400 +0.64(+2.42%)
Dec 22, 2004 26.15 26.58 26.15 26.40 583,200 +0.10(+0.38%)
Dec 21, 2004 26.15 26.32 26.03 26.30 629,800 +0.15(+0.57%)
Dec 20, 2004 26.20 26.35 26.03 26.15 831,800 -0.05(-0.19%)
Dec 17, 2004 25.90 26.29 25.70 26.20 1,016,400 +0.20(+0.77%)
Dec 16, 2004 26.00 26.23 25.64 26.00 1,176,200 -0.17(-0.65%)
Dec 15, 2004 27.40 27.45 26.01 26.17 1,130,100 -1.02(-3.75%)
Dec 14, 2004 26.75 27.84 26.74 27.19 1,503,100 +0.53(+1.99%)
Dec 13, 2004 26.16 26.75 26.13 26.66 679,200 +0.50(+1.91%)
Dec 10, 2004 25.85 26.25 25.61 26.16 622,000 +0.41(+1.59%)
Dec 09, 2004 25.79 25.79 25.30 25.75 1,068,300 +0.06(+0.23%)
Dec 08, 2004 25.75 26.10 25.68 25.69 376,800 -0.25(-0.96%)
Dec 07, 2004 26.20 26.30 25.89 25.94 663,200 -0.26(-0.99%)
Dec 06, 2004 26.20 26.46 25.78 26.20 849,700 -0.20(-0.76%)
Dec 03, 2004 25.94 26.46 25.76 26.40 858,800 +0.45(+1.73%)
Dec 02, 2004 25.93 26.00 25.70 25.95 556,700 +0.02(+0.08%)
Dec 01, 2004 26.40 26.58 25.74 25.93 614,500 -0.37(-1.41%)
Nov 30, 2004 25.88 26.30 25.65 26.30 492,500 +0.45(+1.74%)
Nov 29, 2004 26.16 26.24 25.60 25.85 825,800 -0.36(-1.37%)
Nov 26, 2004 26.10 26.35 25.86 26.21 96,400 +0.28(+1.08%)
Nov 24, 2004 25.90 26.01 25.78 25.93 391,300 +0.17(+0.66%)
Nov 23, 2004 25.75 26.06 25.64 25.76 717,100 +0.16(+0.63%)
Nov 22, 2004 25.18 25.69 25.18 25.60 1,114,300 +0.42(+1.67%)
Nov 19, 2004 25.75 25.95 24.99 25.18 856,000 -0.54(-2.10%)
Nov 18, 2004 26.22 26.32 25.40 25.72 382,900 -0.56(-2.13%)
Nov 17, 2004 26.54 26.99 26.18 26.28 751,400 +0.08(+0.31%)
Nov 16, 2004 26.50 26.58 26.16 26.20 506,800 -0.15(-0.57%)
Nov 15, 2004 26.00 26.69 25.90 26.35 500,000 +0.45(+1.74%)
Nov 12, 2004 26.05 26.40 25.74 25.90 542,400 -0.25(-0.96%)
Nov 11, 2004 26.30 26.40 25.78 26.15 547,000 -0.30(-1.13%)
Nov 10, 2004 25.97 26.65 25.94 26.45 869,500 +0.72(+2.80%)
Nov 09, 2004 25.30 25.80 25.26 25.73 289,100 +0.34(+1.34%)
Nov 08, 2004 25.75 25.85 25.39 25.39 399,500 -0.23(-0.90%)
Nov 05, 2004 25.35 25.92 25.35 25.62 356,900 +0.42(+1.67%)
Nov 04, 2004 25.00 25.36 24.90 25.20 319,100 +0.35(+1.41%)
Nov 03, 2004 25.00 25.15 24.70 24.85 275,500 +0.23(+0.93%)
Nov 02, 2004 24.30 24.92 24.21 24.62 957,100 +0.57(+2.37%)
Nov 01, 2004 24.00 24.10 23.90 24.05 731,800 +0.19(+0.80%)
Oct 29, 2004 24.05 24.12 23.59 23.86 322,200 -0.11(-0.46%)
Oct 28, 2004 23.90 24.02 23.60 23.97 379,800 +0.00(+0.00%)
Oct 27, 2004 24.06 24.12 23.70 23.97 587,100 -0.08(-0.33%)
Oct 26, 2004 24.02 24.11 23.48 24.05 558,400 +0.30(+1.26%)
Oct 25, 2004 23.65 23.99 23.40 23.75 336,200 +0.00(+0.00%)
Oct 22, 2004 23.65 24.15 23.39 23.75 478,300 +0.15(+0.64%)
Oct 21, 2004 23.40 23.98 22.96 23.60 340,100 +0.15(+0.64%)
Oct 20, 2004 22.85 23.60 22.80 23.45 448,500 +0.54(+2.36%)
Oct 19, 2004 23.71 23.82 22.80 22.91 1,104,000 -0.81(-3.41%)
Oct 18, 2004 23.83 23.95 23.60 23.72 204,900 -0.26(-1.08%)
Oct 15, 2004 23.70 24.09 22.77 23.98 1,178,800 +0.49(+2.09%)
Oct 14, 2004 23.64 23.90 22.79 23.49 835,700 -0.30(-1.26%)
Oct 13, 2004 24.11 24.20 23.75 23.79 534,800 -0.20(-0.83%)
Oct 12, 2004 24.75 24.75 23.90 23.99 730,400 -0.76(-3.07%)
Oct 11, 2004 24.87 25.05 24.67 24.75 723,200 -0.13(-0.52%)
Oct 08, 2004 24.60 25.48 24.60 24.88 857,900 +0.50(+2.05%)
Oct 07, 2004 24.35 24.59 24.05 24.38 516,500 -0.09(-0.37%)
Oct 06, 2004 24.55 24.70 24.32 24.47 702,700 +0.02(+0.08%)
Oct 05, 2004 24.65 24.69 24.25 24.45 766,600 +0.00(+0.00%)
Oct 04, 2004 24.05 24.49 23.80 24.45 1,389,000 +0.46(+1.92%)
Oct 01, 2004 23.45 24.30 23.41 23.99 1,763,800 +0.69(+2.96%)
Sep 30, 2004 22.85 23.55 22.85 23.30 944,400 +0.57(+2.51%)
Sep 29, 2004 22.56 22.76 22.50 22.73 605,000 +0.13(+0.58%)
Sep 28, 2004 22.68 22.78 22.45 22.60 461,000 +0.00(+0.00%)
Sep 27, 2004 22.83 22.84 22.60 22.60 606,000 -0.20(-0.88%)
Sep 24, 2004 22.70 22.85 22.65 22.80 1,122,700 +0.30(+1.33%)
Sep 23, 2004 22.51 22.83 22.35 22.50 1,059,900 +0.09(+0.40%)
Sep 22, 2004 22.76 22.82 22.35 22.41 706,200 -0.41(-1.80%)
Sep 21, 2004 22.72 23.02 22.70 22.82 531,200 +0.15(+0.66%)
Sep 20, 2004 23.05 23.14 22.59 22.67 828,600 -0.46(-1.99%)
Sep 17, 2004 23.99 23.99 23.09 23.13 2,456,300 -0.77(-3.22%)
Sep 16, 2004 23.40 23.95 23.34 23.90 673,500 +0.60(+2.58%)
Sep 15, 2004 22.95 23.35 22.85 23.30 817,000 +0.40(+1.75%)
Sep 14, 2004 22.85 22.98 22.78 22.90 932,200 +0.00(+0.00%)
Sep 13, 2004 23.00 23.00 22.84 22.90 1,087,900 +0.02(+0.09%)
Sep 10, 2004 22.95 23.02 22.80 22.88 602,300 -0.07(-0.31%)
Sep 09, 2004 23.29 23.30 22.87 22.95 932,200 -0.27(-1.16%)
Sep 08, 2004 22.80 23.25 22.55 23.22 846,800 +0.36(+1.57%)
Sep 07, 2004 22.35 23.06 22.35 22.86 590,000 +0.38(+1.69%)
Sep 03, 2004 22.40 22.72 22.30 22.48 212,100 -0.02(-0.09%)
Sep 02, 2004 22.40 22.70 22.40 22.50 274,800 +0.00(+0.00%)
Sep 01, 2004 22.75 22.82 22.35 22.50 398,000 -0.23(-1.01%)
Aug 31, 2004 22.40 22.73 22.21 22.73 944,500 +0.45(+2.02%)
Aug 30, 2004 22.20 22.40 22.04 22.28 378,400 +0.24(+1.09%)
Aug 27, 2004 22.46 22.49 22.04 22.04 525,000 -0.36(-1.61%)
Aug 26, 2004 21.95 22.40 21.90 22.40 663,800 +0.50(+2.28%)
Aug 25, 2004 21.68 21.98 21.66 21.90 874,800 +0.25(+1.15%)
Aug 24, 2004 21.75 21.78 21.53 21.65 704,700 -0.05(-0.23%)
Aug 23, 2004 21.85 21.87 21.64 21.70 480,300 -0.10(-0.46%)
Aug 20, 2004 21.50 21.86 21.50 21.80 1,208,600 +0.20(+0.93%)
Aug 19, 2004 21.47 21.69 21.35 21.60 532,900 +0.03(+0.14%)
Aug 18, 2004 21.40 21.91 21.05 21.57 674,700 +0.10(+0.47%)
Aug 17, 2004 21.52 21.70 21.40 21.47 321,700 +0.01(+0.05%)
Aug 16, 2004 21.25 21.48 21.19 21.46 907,300 +0.39(+1.85%)
Aug 13, 2004 20.99 21.14 20.95 21.07 769,300 +0.09(+0.43%)
Aug 12, 2004 21.05 21.05 20.81 20.98 763,900 -0.07(-0.33%)
Aug 11, 2004 21.10 21.28 20.75 21.05 3,912,300 -0.15(-0.71%)
Aug 10, 2004 21.46 21.55 21.00 21.20 1,137,000 -0.21(-0.98%)
Aug 09, 2004 21.50 21.60 21.29 21.41 666,700 -0.03(-0.14%)
Aug 06, 2004 21.68 21.94 21.19 21.44 1,280,900 -0.39(-1.79%)
Aug 05, 2004 22.35 22.40 21.75 21.83 877,800 -0.62(-2.76%)
Aug 04, 2004 22.76 22.99 22.35 22.45 719,700 -0.31(-1.36%)
Aug 03, 2004 22.70 22.84 22.55 22.76 936,500 +0.04(+0.18%)
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.