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, 2009 6.830 7.210 6.450 6.900 20,976,538 -0.21(-2.95%)
Jul 30, 2009 7.020 7.250 6.930 7.110 20,616,076 +0.45(+6.76%)
Jul 29, 2009 6.790 6.860 6.600 6.660 9,096,816 -0.25(-3.62%)
Jul 28, 2009 6.930 7.020 6.750 6.910 10,750,677 -0.07(-1.00%)
Jul 27, 2009 7.000 7.080 6.860 6.980 9,346,538 +0.09(+1.31%)
Jul 24, 2009 6.710 6.950 6.615 6.890 760 +0.00(+0.00%)
Jul 23, 2009 6.450 6.955 6.450 6.890 14,392,109 +0.47(+7.32%)
Jul 22, 2009 5.910 6.520 5.850 6.420 17,039,264 +0.30(+4.90%)
Jul 21, 2009 6.340 6.350 5.980 6.120 13,484,410 -0.18(-2.86%)
Jul 20, 2009 6.290 6.430 6.180 6.300 10,238,931 +0.06(+0.96%)
Jul 17, 2009 6.290 6.440 6.120 6.240 11,890,913 -0.13(-2.04%)
Jul 16, 2009 6.020 6.420 5.930 6.370 17,002,592 +0.21(+3.41%)
Jul 15, 2009 5.670 6.220 5.670 6.160 16,182,916 +0.61(+10.99%)
Jul 14, 2009 5.750 5.830 5.450 5.550 12,603,044 -0.15(-2.63%)
Jul 13, 2009 5.440 5.720 5.410 5.700 13,580,367 +0.35(+6.54%)
Jul 10, 2009 5.560 5.570 5.280 5.350 12,464,455 -0.28(-4.97%)
Jul 09, 2009 5.490 5.790 5.350 5.630 19,699,512 +0.31(+5.83%)
Jul 08, 2009 6.120 6.270 5.020 5.320 37,104,312 -0.74(-12.21%)
Jul 07, 2009 6.440 6.519 6.000 6.060 13,016,558 -0.30(-4.72%)
Jul 06, 2009 6.140 6.430 6.020 6.360 13,801,442 +0.17(+2.75%)
Jul 02, 2009 6.700 6.800 6.190 6.190 14,999,911 -0.65(-9.50%)
Jul 01, 2009 7.100 7.150 6.760 6.840 11,867,174 -0.15(-2.15%)
Jun 30, 2009 7.250 7.330 6.760 6.990 21,458,584 -0.11(-1.55%)
Jun 29, 2009 6.780 7.410 6.630 7.100 21,972,400 +0.28(+4.11%)
Jun 26, 2009 6.570 6.830 6.540 6.820 14,389,386 +0.13(+1.94%)
Jun 25, 2009 6.540 6.750 6.490 6.690 14,759,928 +0.12(+1.83%)
Jun 24, 2009 6.380 6.690 6.290 6.570 15,330,354 +0.37(+5.97%)
Jun 23, 2009 6.210 6.420 6.050 6.200 13,051,806 +0.10(+1.64%)
Jun 22, 2009 6.520 6.830 5.987 6.100 24,653,140 -0.70(-10.29%)
Jun 19, 2009 6.210 6.930 6.200 6.800 27,643,796 +0.80(+13.33%)
Jun 18, 2009 5.850 6.160 5.580 6.000 13,817,007 +0.21(+3.63%)
Jun 17, 2009 6.290 6.300 5.510 5.790 17,327,076 -0.50(-7.95%)
Jun 16, 2009 6.530 6.600 6.200 6.290 11,053,760 -0.04(-0.63%)
Jun 15, 2009 6.510 6.690 6.300 6.330 13,076,364 -0.40(-5.94%)
Jun 12, 2009 6.890 6.900 6.540 6.730 12,622,712 -0.18(-2.60%)
Jun 11, 2009 6.300 7.050 6.290 6.910 22,070,712 +0.60(+9.51%)
Jun 10, 2009 6.430 6.550 6.200 6.310 15,336,997 -0.05(-0.79%)
Jun 09, 2009 6.530 6.530 6.250 6.360 13,888,846 -0.07(-1.09%)
Jun 08, 2009 6.410 6.530 6.250 6.430 14,259,375 -0.24(-3.60%)
Jun 05, 2009 6.750 6.850 6.480 6.670 15,918,971 +0.18(+2.77%)
Jun 04, 2009 6.360 6.575 6.150 6.490 14,668,959 +0.37(+6.05%)
Jun 03, 2009 6.500 6.600 6.020 6.120 19,280,252 -0.50(-7.55%)
Jun 02, 2009 6.650 6.870 6.000 6.620 22,042,564 +0.02(+0.30%)
Jun 01, 2009 6.280 6.740 6.130 6.600 30,406,968 +0.68(+11.49%)
May 29, 2009 5.250 5.920 5.050 5.920 37,172,552 +0.74(+14.29%)
May 28, 2009 4.750 5.190 4.580 5.180 24,871,198 +0.46(+9.75%)
May 27, 2009 5.050 5.090 4.710 4.720 12,305,952 -0.31(-6.16%)
May 26, 2009 4.750 5.030 4.540 5.030 17,302,894 +0.13(+2.65%)
May 22, 2009 5.170 5.170 4.790 4.900 12,585,651 -0.07(-1.41%)
May 21, 2009 5.000 5.250 4.800 4.970 20,651,380 -0.20(-3.87%)
May 20, 2009 5.630 5.940 5.130 5.170 28,047,464 -0.31(-5.66%)
May 19, 2009 5.300 5.750 5.020 5.480 24,370,292 +0.28(+5.38%)
May 18, 2009 4.980 5.220 4.850 5.200 20,998,784 +0.53(+11.35%)
May 15, 2009 5.130 5.170 4.570 4.670 22,385,734 -0.32(-6.41%)
May 14, 2009 3.910 5.250 3.870 4.990 45,272,172 +0.84(+20.24%)
May 13, 2009 4.800 4.970 3.970 4.150 34,293,588 -1.09(-20.80%)
May 12, 2009 5.650 5.800 4.550 5.240 33,567,568 -0.04(-0.76%)
May 11, 2009 5.150 6.180 4.880 5.280 36,995,488 +0.00(+0.00%)
May 08, 2009 4.070 5.658 4.030 5.280 60,238,128 +0.84(+18.92%)
May 07, 2009 4.540 4.750 4.050 4.440 54,748,408 +0.63(+16.54%)
May 06, 2009 3.570 3.810 3.240 3.810 35,340,000 +0.55(+16.87%)
May 05, 2009 2.770 3.500 2.770 3.260 34,470,984 +0.46(+16.43%)
May 04, 2009 2.500 2.810 2.500 2.800 17,897,636 +0.36(+14.75%)
May 01, 2009 2.240 2.540 2.230 2.440 13,838,553 +0.08(+3.39%)
Apr 30, 2009 2.300 2.390 2.270 2.360 14,081,952 +0.14(+6.31%)
Apr 29, 2009 2.230 2.340 2.170 2.220 17,426,696 +0.05(+2.30%)
Apr 28, 2009 2.090 2.250 2.070 2.170 10,710,295 +0.02(+0.93%)
Apr 27, 2009 2.080 2.190 2.080 2.150 10,422,929 +0.00(+0.00%)
Apr 24, 2009 2.190 2.230 2.100 2.150 13,202,813 -0.01(-0.46%)
Apr 23, 2009 2.180 2.200 2.080 2.160 11,527,224 +0.09(+4.35%)
Apr 22, 2009 2.180 2.300 2.040 2.070 15,361,239 -0.12(-5.48%)
Apr 21, 2009 1.910 2.200 1.750 2.190 16,179,868 +0.23(+11.73%)
Apr 20, 2009 2.240 2.240 1.960 1.960 18,729,216 -0.34(-14.78%)
Apr 17, 2009 2.310 2.380 2.210 2.300 15,284,645 -0.03(-1.29%)
Apr 16, 2009 2.340 2.390 2.250 2.330 12,786,126 +0.06(+2.64%)
Apr 15, 2009 2.070 2.270 2.000 2.270 16,004,345 +0.23(+11.27%)
Apr 14, 2009 2.310 2.350 2.020 2.040 32,381,976 +0.09(+4.62%)
Apr 13, 2009 2.070 2.270 1.900 1.950 51,329,312 -0.80(-29.09%)
Apr 09, 2009 2.500 2.750 2.400 2.750 23,992,800 +0.42(+18.03%)
Apr 08, 2009 2.460 2.550 2.280 2.330 22,042,372 +0.24(+11.48%)
Apr 07, 2009 2.040 2.180 1.960 2.090 9,665,714 -0.05(-2.34%)
Apr 06, 2009 1.940 2.220 1.900 2.140 13,344,223 +0.12(+5.94%)
Apr 03, 2009 2.040 2.095 1.940 2.020 15,015,812 -0.05(-2.42%)
Apr 02, 2009 2.150 2.230 2.050 2.070 13,965,263 +0.07(+3.50%)
Apr 01, 2009 1.840 2.030 1.780 2.000 8,908,597 +0.10(+5.26%)
Mar 31, 2009 1.840 1.900 1.800 1.900 10,753,163 +0.16(+9.20%)
Mar 30, 2009 1.970 1.970 1.740 1.740 14,502,863 -0.34(-16.35%)
Mar 26, 2009 2.100 2.200 2.010 2.080 18,784,126 -0.03(-1.42%)
Mar 25, 2009 2.110 2.220 1.830 2.110 21,341,424 +0.10(+4.98%)
Mar 24, 2009 1.990 2.200 1.820 2.010 19,185,922 -0.07(-3.37%)
Mar 23, 2009 1.930 2.090 1.920 2.080 18,885,144 +0.30(+16.85%)
Mar 20, 2009 1.850 1.850 1.530 1.780 19,061,986 -0.22(-11.11%)
Mar 19, 2009 2.150 2.240 1.710 2.002 30,712,012 +0.08(+4.30%)
Mar 18, 2009 1.580 1.980 1.520 1.920 34,521,556 +0.28(+17.07%)
Mar 17, 2009 1.530 1.640 1.460 1.640 14,224,489 +0.20(+13.89%)
Mar 16, 2009 1.640 1.750 1.410 1.440 21,455,230 -0.07(-4.64%)
Mar 13, 2009 1.500 1.560 1.350 1.510 0 +0.11(+7.86%)
Mar 12, 2009 1.310 1.420 1.160 1.400 12,399,053 +0.15(+12.00%)
Mar 11, 2009 1.420 1.460 1.150 1.250 14,723,715 -0.04(-3.10%)
Mar 10, 2009 1.070 1.290 1.040 1.290 18,733,212 +0.38(+41.76%)
Mar 09, 2009 0.8100 1.050 0.7800 0.9100 13,768,122 +0.07(+8.33%)
Mar 06, 2009 0.9700 0.9700 0.7800 0.8400 0 -0.07(-7.69%)
Mar 05, 2009 0.9300 1.000 0.8800 0.9100 14,183,780 -0.09(-9.00%)
Mar 04, 2009 1.110 1.120 0.9800 1.000 17,445,968 -0.09(-8.26%)
Mar 02, 2009 1.130 1.200 1.030 1.090 12,395,552 -0.12(-9.92%)
Feb 27, 2009 1.190 1.350 1.150 1.210 0 -0.16(-11.68%)
Feb 26, 2009 1.530 1.550 1.330 1.370 14,153,207 -0.04(-2.84%)
Feb 25, 2009 1.550 1.550 1.290 1.410 15,916,445 -0.10(-6.62%)
Feb 24, 2009 1.300 1.520 1.160 1.510 21,067,636 +0.26(+20.80%)
Feb 23, 2009 1.690 1.720 1.250 1.250 17,339,236 -0.22(-14.97%)
Feb 20, 2009 1.430 1.581 1.300 1.470 15,572,370 -0.12(-7.55%)
Feb 19, 2009 2.040 2.050 1.570 1.590 21,298,476 -0.35(-18.04%)
Feb 18, 2009 2.130 2.230 1.850 1.940 14,456,509 -0.11(-5.37%)
Feb 17, 2009 2.200 2.410 2.050 2.050 14,277,392 -0.28(-12.02%)
Feb 13, 2009 2.390 2.520 2.330 2.330 7,899,309 -0.13(-5.28%)
Feb 12, 2009 2.410 2.480 2.250 2.460 12,993,765 -0.03(-1.20%)
Feb 11, 2009 2.470 2.530 2.280 2.490 15,819,482 +0.24(+10.67%)
Feb 10, 2009 2.750 3.020 2.200 2.250 27,175,552 -0.43(-16.04%)
Feb 09, 2009 2.750 2.800 2.520 2.680 21,010,340 +0.36(+15.52%)
Feb 06, 2009 2.280 2.360 2.160 2.320 11,754,947 -0.02(-0.85%)
Feb 05, 2009 2.260 2.422 2.110 2.340 11,527,138 +0.08(+3.54%)
Feb 04, 2009 2.490 2.490 2.250 2.260 6,919,688 -0.13(-5.44%)
Feb 03, 2009 2.490 2.520 2.390 2.390 7,366,128 -0.04(-1.65%)
Feb 02, 2009 2.390 2.480 2.210 2.430 8,626,850 +0.11(+4.74%)
Jan 30, 2009 2.520 2.680 2.300 2.320 0 -0.24(-9.38%)
Jan 29, 2009 2.650 2.730 2.410 2.560 9,837,781 -0.26(-9.22%)
Jan 28, 2009 2.770 2.890 2.600 2.820 16,918,468 +0.38(+15.57%)
Jan 27, 2009 2.540 2.590 2.410 2.440 6,232,596 -0.04(-1.61%)
Jan 26, 2009 2.570 2.690 2.360 2.480 8,771,089 +0.04(+1.64%)
Jan 23, 2009 2.100 2.470 2.010 2.440 11,247,137 +0.18(+7.96%)
Jan 22, 2009 2.200 2.560 2.160 2.260 15,026,648 -0.09(-3.83%)
Jan 21, 2009 2.150 2.350 2.040 2.350 16,112,347 +0.38(+19.29%)
Jan 20, 2009 2.440 2.500 1.930 1.970 15,631,824 -0.41(-17.23%)
Jan 16, 2009 2.270 2.690 2.180 2.380 25,822,692 +0.32(+15.53%)
Jan 15, 2009 2.280 2.360 1.700 2.060 28,054,772 -0.28(-11.97%)
Jan 14, 2009 2.500 2.500 2.310 2.340 9,843,285 -0.26(-10.00%)
Jan 13, 2009 2.500 2.780 2.330 2.600 12,446,441 +0.01(+0.39%)
Jan 12, 2009 2.960 2.995 2.510 2.590 11,954,727 -0.37(-12.50%)
Jan 09, 2009 3.120 3.120 2.950 2.960 6,010,967 -0.14(-4.52%)
Jan 08, 2009 3.010 3.110 2.890 3.100 11,230,289 +0.06(+1.97%)
Jan 07, 2009 3.080 3.380 2.990 3.040 15,245,065 -0.13(-4.10%)
Jan 06, 2009 2.850 3.260 2.830 3.170 21,564,644 +0.34(+12.01%)
Jan 05, 2009 2.870 2.881 2.780 2.830 11,446,538 -0.03(-1.05%)
Jan 02, 2009 2.890 2.920 2.790 2.860 0 +0.03(+1.06%)
Jan 01, 2009 2.840 2.940 2.750 2.830 0 +0.00(+0.00%)
Dec 31, 2008 2.840 2.940 2.750 2.830 7,473,398 -0.01(-0.35%)
Dec 30, 2008 2.730 2.840 2.650 2.840 5,816,520 +0.12(+4.41%)
Dec 29, 2008 2.820 2.860 2.650 2.720 5,115,884 -0.12(-4.23%)
Dec 26, 2008 2.800 2.890 2.710 2.840 3,976,183 +0.07(+2.53%)
Dec 24, 2008 2.750 2.820 2.620 2.770 4,428,763 -0.09(-3.15%)
Dec 23, 2008 3.090 3.170 2.790 2.860 11,900,725 -0.17(-5.61%)
Dec 22, 2008 3.140 3.300 2.900 3.030 13,879,629 -0.36(-10.62%)
Dec 19, 2008 3.180 3.390 2.790 3.390 23,222,700 +0.05(+1.50%)
Dec 18, 2008 3.340 3.680 3.200 3.340 28,769,532 +0.21(+6.71%)
Dec 17, 2008 3.500 3.690 3.010 3.130 29,453,846 -0.36(-10.32%)
Dec 16, 2008 2.870 3.990 2.820 3.490 65,558,240 +0.69(+24.64%)
Dec 15, 2008 2.680 2.830 2.500 2.800 16,482,164 +0.30(+12.00%)
Dec 12, 2008 2.310 2.600 2.240 2.500 13,313,625 -0.05(-1.96%)
Dec 11, 2008 2.540 2.770 2.420 2.550 17,981,808 -0.03(-1.16%)
Dec 10, 2008 2.950 3.100 2.500 2.580 30,024,904 +0.17(+7.05%)
Dec 09, 2008 2.200 2.820 2.010 2.410 34,005,452 +0.17(+7.59%)
Dec 08, 2008 1.840 2.950 1.810 2.240 44,796,348 +0.66(+41.77%)
Dec 05, 2008 1.330 1.830 1.270 1.580 28,466,716 +0.29(+22.48%)
Dec 04, 2008 1.400 1.460 1.270 1.290 10,169,045 -0.14(-9.79%)
Dec 03, 2008 1.360 1.550 1.210 1.430 11,802,280 +0.09(+6.72%)
Dec 02, 2008 1.290 1.380 1.160 1.340 8,109,660 +0.19(+16.52%)
Dec 01, 2008 1.390 1.390 1.130 1.150 9,225,009 -0.30(-20.69%)
Nov 28, 2008 1.470 1.490 1.310 1.450 4,960,343 +0.01(+0.69%)
Nov 26, 2008 1.270 1.450 1.140 1.440 13,636,212 +0.14(+10.77%)
Nov 25, 2008 1.400 1.410 1.230 1.300 17,161,160 -0.40(-23.53%)
Nov 24, 2008 1.040 1.700 0.9300 1.700 16,009,700 +0.80(+88.89%)
Nov 21, 2008 1.100 1.100 0.7000 0.9000 19,141,000 -0.09(-9.09%)
Nov 20, 2008 1.010 1.190 0.9900 0.9900 15,525,426 -0.03(-2.94%)
Nov 19, 2008 1.130 1.240 1.020 1.020 13,621,925 -0.10(-8.93%)
Nov 18, 2008 1.430 1.430 1.100 1.120 23,107,696 -0.22(-16.42%)
Nov 17, 2008 1.950 1.950 1.320 1.340 20,930,308 -0.13(-8.84%)
Nov 14, 2008 1.770 1.800 1.400 1.470 22,574,952 -0.06(-3.92%)
Nov 13, 2008 1.120 1.870 0.9000 1.530 37,096,612 +0.53(+53.00%)
Nov 12, 2008 1.380 1.380 0.9500 1.000 40,725,500 -0.24(-19.35%)
Nov 11, 2008 2.060 2.280 1.080 1.240 43,412,568 -1.48(-54.41%)
Nov 10, 2008 3.150 3.200 2.660 2.720 12,464,200 +0.05(+1.87%)
Nov 07, 2008 4.020 4.090 2.490 2.670 29,010,514 -2.03(-43.19%)
Nov 06, 2008 5.390 5.390 4.630 4.700 7,155,600 -0.48(-9.27%)
Nov 05, 2008 5.490 6.690 5.150 5.180 9,903,262 -0.61(-10.54%)
Nov 04, 2008 5.680 6.250 5.170 5.790 10,136,951 +0.49(+9.25%)
Nov 03, 2008 4.780 5.580 4.640 5.300 8,218,388 +0.46(+9.50%)
Oct 31, 2008 4.130 4.890 4.020 4.840 9,071,180 +0.65(+15.51%)
Oct 30, 2008 4.990 5.080 4.010 4.190 7,407,298 -0.51(-10.85%)
Oct 29, 2008 5.090 5.260 4.650 4.700 7,733,994 -0.62(-11.65%)
Oct 28, 2008 4.740 5.360 4.310 5.320 6,628,861 +1.05(+24.59%)
Oct 27, 2008 4.930 5.000 4.270 4.270 5,046,530 -0.87(-16.93%)
Oct 24, 2008 3.950 5.830 3.710 5.140 9,269,137 +0.52(+11.26%)
Oct 23, 2008 4.810 5.340 4.110 4.620 7,960,398 -0.05(-1.07%)
Oct 22, 2008 5.380 5.610 4.580 4.670 5,070,244 -1.06(-18.50%)
Oct 21, 2008 6.350 6.670 5.600 5.730 4,780,765 -0.74(-11.44%)
Oct 20, 2008 5.820 6.660 5.520 6.470 5,587,508 +1.07(+19.81%)
Oct 17, 2008 5.300 6.040 4.800 5.400 6,767,816 +0.00(+0.00%)
Oct 16, 2008 5.740 5.740 4.500 5.400 9,850,057 +0.17(+3.25%)
Oct 15, 2008 6.490 6.490 5.140 5.230 8,970,075 -1.51(-22.40%)
Oct 14, 2008 7.270 8.010 6.220 6.740 11,373,849 +0.42(+6.65%)
Oct 13, 2008 4.530 6.520 4.410 6.320 9,452,819 +2.82(+80.57%)
Oct 10, 2008 3.610 4.500 3.250 3.500 12,092,100 -0.22(-5.91%)
Oct 09, 2008 5.140 5.280 3.720 3.720 10,373,943 -0.98(-20.85%)
Oct 08, 2008 4.980 5.480 4.600 4.700 7,952,897 -0.32(-6.37%)
Oct 07, 2008 6.900 6.900 5.010 5.020 10,830,336 -1.10(-17.97%)
Oct 06, 2008 7.300 7.300 5.900 6.120 8,369,007 -1.48(-19.47%)
Oct 03, 2008 7.620 8.320 7.280 7.600 6,212,716 +0.30(+4.11%)
Oct 02, 2008 8.500 8.500 7.140 7.300 6,904,402 -0.06(-0.82%)
Oct 01, 2008 7.700 8.060 7.010 7.360 8,686,162 -1.25(-14.52%)
Sep 30, 2008 6.720 10.50 5.710 8.610 16,231,154 +3.61(+72.20%)
Sep 29, 2008 8.100 8.140 4.200 5.000 12,556,500 -3.14(-38.57%)
Sep 26, 2008 10.06 10.49 4.970 8.140 0 -2.44(-23.06%)
Sep 25, 2008 11.00 12.00 10.17 10.58 5,138,855 -0.05(-0.47%)
Sep 24, 2008 13.10 13.10 10.55 10.63 5,432,468 -1.80(-14.48%)
Sep 23, 2008 13.43 13.65 11.80 12.43 6,003,457 +0.21(+1.72%)
Sep 22, 2008 14.75 15.01 9.640 12.22 7,031,847 -3.03(-19.87%)
Sep 19, 2008 14.00 16.16 9.600 15.25 0 +6.10(+66.67%)
Sep 18, 2008 8.810 10.07 3.510 9.150 46,245,900 -0.69(-7.01%)
Sep 17, 2008 12.85 13.15 7.830 9.840 22,779,576 -3.42(-25.79%)
Sep 16, 2008 13.37 13.80 12.61 13.26 17,030,100 -0.60(-4.33%)
Sep 15, 2008 14.42 15.28 13.85 13.86 8,374,091 -1.25(-8.27%)
Sep 12, 2008 14.78 15.38 14.72 15.11 3,953,247 +0.09(+0.60%)
Sep 11, 2008 15.01 15.31 14.73 15.02 6,917,266 -0.55(-3.53%)
Sep 10, 2008 15.75 15.89 15.19 15.57 5,098,978 -0.18(-1.14%)
Sep 09, 2008 17.17 17.35 15.75 15.75 5,749,660 -1.42(-8.27%)
Sep 08, 2008 17.99 19.99 16.63 17.17 11,301,802 +1.09(+6.78%)
Sep 05, 2008 15.42 16.10 15.31 16.08 0 +0.57(+3.68%)
Sep 04, 2008 16.19 16.21 15.46 15.51 3,739,588 -0.84(-5.14%)
Sep 03, 2008 15.99 16.41 15.90 16.35 3,672,208 +0.18(+1.11%)
Sep 02, 2008 16.39 16.61 15.86 16.17 5,020,127 +0.12(+0.75%)
Aug 29, 2008 15.76 16.25 15.72 16.05 2,919,357 +0.07(+0.44%)
Aug 28, 2008 15.48 15.99 15.41 15.98 4,383,008 +0.65(+4.24%)
Aug 27, 2008 15.05 15.48 14.50 15.33 2,769,001 +0.24(+1.59%)
Aug 26, 2008 14.96 15.42 14.82 15.09 3,314,664 +0.09(+0.60%)
Aug 25, 2008 15.26 15.45 14.97 15.00 4,297,910 -0.42(-2.72%)
Aug 22, 2008 14.83 15.46 14.60 15.42 5,145,571 +0.70(+4.76%)
Aug 21, 2008 14.80 15.05 14.62 14.72 4,211,363 -0.25(-1.67%)
Aug 20, 2008 15.09 15.14 14.62 14.97 4,834,899 -0.02(-0.13%)
Aug 19, 2008 14.88 15.18 14.72 14.99 5,369,948 -0.21(-1.38%)
Aug 18, 2008 16.15 16.15 15.04 15.20 4,370,775 -0.84(-5.24%)
Aug 15, 2008 16.35 16.35 15.42 16.04 0 +0.54(+3.48%)
Aug 14, 2008 14.58 15.80 14.58 15.50 6,199,776 +0.74(+5.01%)
Aug 13, 2008 15.07 15.18 14.46 14.76 4,480,635 -0.54(-3.53%)
Aug 12, 2008 15.93 16.27 15.18 15.30 5,076,785 -0.85(-5.26%)
Aug 11, 2008 15.75 16.55 15.58 16.15 5,319,598 +0.39(+2.47%)
Aug 08, 2008 14.94 16.47 14.81 15.76 7,407,880 +1.09(+7.43%)
Aug 07, 2008 15.77 16.11 14.57 14.67 9,006,656 -1.62(-9.94%)
Aug 06, 2008 16.77 16.77 16.11 16.29 5,331,478 -0.54(-3.21%)
Aug 05, 2008 16.51 16.93 15.97 16.83 5,450,260 +0.49(+3.00%)
Aug 04, 2008 16.20 16.60 15.92 16.34 4,074,248 +0.03(+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.