Genworth Financial (NY: GNW )

4.060 -0.040 (-0.98%)
Streaming Delayed Price Updated: 10:50 AM EDT, May 27, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2014 13.81 13.81 12.89 13.10 28,359,796 -0.88(-6.29%)
Jul 30, 2014 14.80 15.08 13.92 13.98 37,018,108 -2.28(-14.02%)
Jul 29, 2014 16.35 16.42 16.21 16.26 4,401,247 -0.06(-0.37%)
Jul 28, 2014 16.35 16.40 16.11 16.32 3,170,855 -0.03(-0.18%)
Jul 25, 2014 16.40 16.48 16.33 16.35 1,842,253 -0.15(-0.91%)
Jul 24, 2014 16.61 16.61 16.45 16.50 2,256,258 -0.04(-0.24%)
Jul 23, 2014 16.45 16.59 16.33 16.54 2,133,393 +0.11(+0.67%)
Jul 22, 2014 16.46 16.60 16.38 16.43 3,394,298 +0.00(+0.00%)
Jul 21, 2014 16.35 16.48 16.28 16.43 3,088,959 -0.06(-0.36%)
Jul 18, 2014 16.21 16.50 16.15 16.49 3,027,104 +0.35(+2.17%)
Jul 17, 2014 16.12 16.45 16.02 16.14 4,437,965 -0.14(-0.86%)
Jul 16, 2014 16.78 16.78 16.27 16.28 6,914,855 -0.42(-2.51%)
Jul 15, 2014 16.80 16.90 16.65 16.70 4,467,338 -0.03(-0.18%)
Jul 14, 2014 16.84 17.04 16.69 16.73 3,390,344 +0.11(+0.66%)
Jul 11, 2014 16.10 16.75 15.97 16.62 22,635,896 -0.44(-2.58%)
Jul 10, 2014 16.78 17.14 16.63 17.06 4,080,066 -0.12(-0.70%)
Jul 09, 2014 17.14 17.28 17.10 17.18 2,965,991 +0.07(+0.41%)
Jul 08, 2014 17.15 17.29 16.93 17.11 4,487,563 -0.07(-0.41%)
Jul 07, 2014 17.59 17.59 17.10 17.18 5,157,867 -0.44(-2.50%)
Jul 03, 2014 17.67 17.62 17.62 17.62 2,057,600 +0.11(+0.63%)
Jul 02, 2014 17.67 17.80 17.46 17.51 3,702,513 -0.14(-0.79%)
Jul 01, 2014 17.46 17.82 17.44 17.65 4,866,501 +0.25(+1.44%)
Jun 30, 2014 17.36 17.42 17.26 17.40 3,782,033 +0.08(+0.46%)
Jun 27, 2014 17.20 17.36 17.16 17.32 6,088,955 +0.01(+0.06%)
Jun 26, 2014 17.41 17.42 17.12 17.31 3,327,441 -0.12(-0.69%)
Jun 25, 2014 17.19 17.46 17.12 17.43 3,203,158 +0.14(+0.81%)
Jun 24, 2014 17.41 17.65 17.23 17.29 3,810,131 -0.23(-1.31%)
Jun 23, 2014 17.64 17.75 17.43 17.52 2,142,069 -0.13(-0.74%)
Jun 20, 2014 17.64 17.68 17.51 17.65 4,895,872 +0.05(+0.28%)
Jun 19, 2014 17.74 17.75 17.51 17.60 3,200,845 -0.14(-0.79%)
Jun 18, 2014 17.60 17.74 17.47 17.74 3,650,874 +0.08(+0.45%)
Jun 17, 2014 17.29 17.73 17.16 17.66 5,845,727 +0.36(+2.08%)
Jun 16, 2014 17.38 17.42 17.15 17.30 5,871,161 -0.13(-0.75%)
Jun 13, 2014 17.26 17.51 17.19 17.43 5,744,846 +0.18(+1.04%)
Jun 12, 2014 17.44 17.50 17.17 17.25 5,270,956 -0.22(-1.26%)
Jun 11, 2014 17.77 17.78 17.46 17.47 5,282,002 -0.51(-2.84%)
Jun 10, 2014 17.85 17.99 17.74 17.98 3,595,245 +0.03(+0.17%)
Jun 06, 2014 17.62 17.95 17.61 17.95 5,401,387 +0.35(+1.99%)
Jun 05, 2014 17.65 17.71 17.31 17.60 6,268,364 +0.02(+0.11%)
Jun 04, 2014 17.15 17.70 17.13 17.58 5,030,545 +0.25(+1.44%)
Jun 03, 2014 17.28 17.36 17.11 17.33 4,360,435 +0.02(+0.12%)
Jun 02, 2014 17.09 17.37 16.91 17.31 6,342,578 +0.32(+1.88%)
May 30, 2014 17.18 17.35 16.93 16.99 23,553,732 -0.19(-1.11%)
May 29, 2014 17.33 17.41 16.95 17.18 7,234,116 -0.12(-0.69%)
May 28, 2014 17.39 17.52 17.21 17.30 5,767,431 -0.15(-0.86%)
May 27, 2014 17.33 17.58 17.31 17.45 5,181,708 +0.17(+0.98%)
May 23, 2014 17.20 17.28 17.28 17.28 5,262,100 -0.10(-0.58%)
May 22, 2014 17.55 17.67 17.30 17.38 4,614,370 -0.11(-0.63%)
May 21, 2014 17.70 17.88 17.44 17.49 7,362,366 -0.10(-0.57%)
May 20, 2014 17.56 17.80 17.42 17.59 6,382,984 +0.05(+0.29%)
May 19, 2014 17.32 17.59 17.20 17.54 8,136,418 -0.10(-0.57%)
May 16, 2014 17.82 18.00 17.62 17.64 11,098,648 -0.17(-0.95%)
May 15, 2014 18.16 18.19 17.47 17.81 7,665,987 -0.42(-2.30%)
May 14, 2014 18.51 18.58 18.18 18.23 3,219,252 -0.35(-1.88%)
May 13, 2014 18.56 18.74 18.46 18.58 3,054,143 -0.02(-0.11%)
May 12, 2014 18.33 18.63 18.30 18.60 4,794,529 +0.38(+2.09%)
May 09, 2014 18.16 18.27 17.95 18.22 4,408,829 +0.06(+0.33%)
May 08, 2014 18.15 18.48 18.03 18.16 5,283,017 -0.05(-0.27%)
May 07, 2014 17.75 18.24 17.58 18.21 9,856,473 +0.58(+3.29%)
May 06, 2014 17.67 17.78 17.54 17.63 8,239,278 -0.14(-0.79%)
May 05, 2014 17.64 17.81 17.52 17.77 3,470,157 -0.04(-0.22%)
May 02, 2014 17.96 18.18 17.65 17.81 9,639,830 -0.14(-0.78%)
May 01, 2014 17.88 18.25 17.79 17.95 8,214,561 +0.10(+0.56%)
Apr 30, 2014 17.63 17.89 17.27 17.85 9,674,978 +0.46(+2.65%)
Apr 29, 2014 17.12 17.46 17.07 17.39 5,625,701 +0.40(+2.35%)
Apr 28, 2014 17.43 17.49 16.70 16.99 9,469,063 -0.35(-2.02%)
Apr 25, 2014 17.40 17.40 17.08 17.34 7,801,015 -0.19(-1.08%)
Apr 24, 2014 17.49 17.56 17.12 17.53 4,800,794 +0.15(+0.86%)
Apr 23, 2014 17.24 17.53 17.07 17.38 7,243,750 -0.31(-1.75%)
Apr 22, 2014 16.98 17.79 16.90 17.69 9,221,503 +0.79(+4.67%)
Apr 21, 2014 16.83 16.99 16.69 16.90 3,376,377 +0.02(+0.12%)
Apr 17, 2014 16.61 16.88 16.88 16.88 6,795,800 +0.29(+1.75%)
Apr 16, 2014 16.21 16.62 16.13 16.59 6,797,236 +0.48(+2.98%)
Apr 15, 2014 16.04 16.24 15.65 16.11 6,921,515 +0.13(+0.81%)
Apr 14, 2014 16.29 16.43 15.72 15.98 6,980,361 -0.02(-0.12%)
Apr 11, 2014 16.41 16.43 15.92 16.00 11,908,743 -0.64(-3.85%)
Apr 10, 2014 17.26 17.36 16.59 16.64 6,517,789 -0.61(-3.54%)
Apr 09, 2014 17.36 17.36 17.03 17.25 5,121,705 +0.03(+0.17%)
Apr 08, 2014 17.17 17.37 16.81 17.22 10,791,532 +0.15(+0.88%)
Apr 07, 2014 17.78 17.78 16.79 17.07 11,148,914 -0.75(-4.21%)
Apr 04, 2014 18.35 18.50 17.79 17.82 7,794,920 -0.41(-2.25%)
Apr 03, 2014 18.19 18.58 17.75 18.23 12,525,516 +0.00(+0.00%)
Apr 02, 2014 17.90 18.27 17.78 18.23 6,829,933 +0.34(+1.90%)
Apr 01, 2014 17.81 17.93 17.71 17.89 5,849,086 +0.16(+0.90%)
Mar 31, 2014 17.41 17.77 17.25 17.73 6,051,547 +0.51(+2.96%)
Mar 28, 2014 17.12 17.49 17.02 17.22 5,574,550 +0.14(+0.82%)
Mar 27, 2014 17.24 17.33 16.94 17.08 6,348,722 -0.19(-1.10%)
Mar 26, 2014 17.89 17.93 17.27 17.27 7,741,486 -0.48(-2.70%)
Mar 25, 2014 18.05 18.06 17.72 17.75 6,371,033 -0.18(-1.00%)
Mar 24, 2014 18.08 18.26 17.93 17.93 7,776,842 -0.07(-0.39%)
Mar 21, 2014 17.94 18.18 17.84 18.00 19,977,000 +0.12(+0.67%)
Mar 20, 2014 17.54 17.99 17.54 17.88 8,046,562 +0.32(+1.82%)
Mar 19, 2014 17.16 17.67 17.09 17.56 11,004,445 +0.45(+2.63%)
Mar 18, 2014 16.91 17.12 16.89 17.11 6,819,173 +0.20(+1.18%)
Mar 17, 2014 16.78 16.94 16.72 16.91 4,625,542 +0.29(+1.74%)
Mar 14, 2014 16.89 17.00 16.53 16.62 5,281,638 -0.10(-0.60%)
Mar 13, 2014 16.85 16.95 16.55 16.72 7,070,492 -0.08(-0.48%)
Mar 12, 2014 16.65 16.84 16.48 16.80 4,542,864 +0.04(+0.24%)
Mar 11, 2014 17.02 17.14 16.66 16.76 5,217,139 -0.25(-1.47%)
Mar 10, 2014 16.94 17.18 16.83 17.01 5,870,854 +0.06(+0.35%)
Mar 07, 2014 16.96 17.05 16.76 16.95 7,017,351 +0.20(+1.19%)
Mar 06, 2014 16.44 16.98 16.44 16.75 9,769,125 +0.36(+2.20%)
Mar 05, 2014 15.76 16.45 15.73 16.39 7,525,005 +0.62(+3.93%)
Mar 04, 2014 15.46 15.84 15.44 15.77 4,988,950 +0.49(+3.21%)
Mar 03, 2014 15.32 15.46 15.17 15.28 5,945,329 -0.26(-1.67%)
Feb 28, 2014 15.34 15.67 15.32 15.54 6,205,013 +0.20(+1.30%)
Feb 27, 2014 15.22 15.40 15.13 15.34 2,746,346 +0.08(+0.52%)
Feb 26, 2014 15.19 15.32 15.04 15.26 4,658,843 +0.11(+0.73%)
Feb 25, 2014 15.35 15.41 15.12 15.15 5,254,933 -0.20(-1.30%)
Feb 24, 2014 15.25 15.53 15.21 15.35 4,944,225 +0.14(+0.92%)
Feb 21, 2014 15.30 15.40 15.18 15.21 3,059,000 -0.02(-0.13%)
Feb 20, 2014 15.26 15.35 15.11 15.23 4,207,029 +0.02(+0.13%)
Feb 19, 2014 15.59 15.70 15.13 15.21 7,260,702 -0.47(-3.00%)
Feb 18, 2014 15.53 15.73 15.51 15.68 3,420,485 +0.12(+0.77%)
Feb 14, 2014 15.45 15.56 15.56 15.56 3,092,100 +0.06(+0.39%)
Feb 13, 2014 15.27 15.54 15.17 15.50 4,063,766 +0.07(+0.45%)
Feb 12, 2014 15.55 15.75 15.38 15.43 4,252,323 -0.10(-0.64%)
Feb 11, 2014 15.31 15.61 15.15 15.53 4,468,706 +0.23(+1.50%)
Feb 10, 2014 15.45 15.47 15.18 15.30 4,186,322 -0.20(-1.29%)
Feb 07, 2014 15.32 15.55 15.20 15.50 7,253,330 +0.31(+2.04%)
Feb 06, 2014 14.97 15.44 14.93 15.19 7,751,111 +0.26(+1.74%)
Feb 05, 2014 15.15 15.39 14.62 14.93 15,228,791 +0.40(+2.75%)
Feb 04, 2014 14.34 14.61 14.29 14.53 6,626,705 +0.23(+1.61%)
Feb 03, 2014 14.71 14.96 14.24 14.30 9,045,796 -0.45(-3.05%)
Jan 31, 2014 14.72 14.97 14.70 14.75 7,731,138 -0.20(-1.34%)
Jan 30, 2014 15.09 15.20 14.95 14.95 5,149,474 +0.08(+0.54%)
Jan 29, 2014 14.95 15.20 14.78 14.87 5,247,606 -0.34(-2.24%)
Jan 28, 2014 14.99 15.29 14.98 15.21 4,710,085 +0.26(+1.74%)
Jan 27, 2014 15.04 15.14 14.44 14.95 8,687,902 -0.08(-0.53%)
Jan 24, 2014 15.66 15.69 14.97 15.03 9,838,492 -0.80(-5.05%)
Jan 23, 2014 15.99 15.99 15.73 15.83 5,208,064 -0.25(-1.55%)
Jan 22, 2014 16.05 16.22 16.00 16.08 3,582,949 +0.06(+0.37%)
Jan 21, 2014 16.13 16.18 15.92 16.02 5,171,971 -0.07(-0.44%)
Jan 17, 2014 16.46 16.09 16.09 16.09 4,567,900 -0.32(-1.95%)
Jan 16, 2014 16.41 16.47 16.27 16.41 3,098,206 -0.02(-0.12%)
Jan 15, 2014 16.47 16.51 16.26 16.43 4,304,304 +0.01(+0.06%)
Jan 14, 2014 16.25 16.45 16.04 16.42 4,993,357 +0.18(+1.11%)
Jan 13, 2014 16.60 16.75 16.16 16.24 6,462,673 -0.42(-2.52%)
Jan 10, 2014 16.74 16.75 16.58 16.66 4,897,094 -0.05(-0.30%)
Jan 09, 2014 16.39 16.73 16.36 16.71 6,535,349 +0.37(+2.26%)
Jan 08, 2014 16.09 16.40 16.06 16.34 5,515,614 +0.26(+1.62%)
Jan 07, 2014 15.98 16.23 15.84 16.08 6,495,816 +0.30(+1.90%)
Jan 06, 2014 15.69 16.01 15.69 15.78 7,217,448 +0.39(+2.53%)
Jan 03, 2014 15.51 15.56 15.29 15.39 3,901,603 -0.11(-0.71%)
Jan 02, 2014 15.47 15.57 15.32 15.50 4,611,117 -0.03(-0.19%)
Dec 31, 2013 15.45 15.53 15.53 15.53 3,129,900 +0.10(+0.65%)
Dec 30, 2013 15.50 15.55 15.34 15.43 2,323,969 -0.08(-0.52%)
Dec 27, 2013 15.63 15.63 15.41 15.51 2,624,064 -0.06(-0.39%)
Dec 26, 2013 15.65 15.66 15.42 15.57 3,253,556 -0.06(-0.38%)
Dec 24, 2013 15.65 15.70 15.48 15.63 1,320,613 +0.04(+0.26%)
Dec 23, 2013 15.54 15.78 15.51 15.59 4,186,568 +0.19(+1.23%)
Dec 20, 2013 15.29 15.58 15.28 15.40 14,762,988 +0.12(+0.79%)
Dec 19, 2013 15.09 15.39 15.05 15.28 4,576,821 +0.14(+0.92%)
Dec 18, 2013 14.97 15.15 14.65 15.14 6,754,737 +0.26(+1.75%)
Dec 17, 2013 15.01 15.03 14.81 14.88 3,299,562 -0.16(-1.06%)
Dec 16, 2013 15.02 15.15 14.97 15.04 3,126,900 +0.08(+0.53%)
Dec 13, 2013 14.93 15.01 14.79 14.96 4,369,802 +0.10(+0.67%)
Dec 12, 2013 15.03 15.15 14.74 14.86 8,565,966 -0.24(-1.59%)
Dec 11, 2013 15.30 15.40 14.97 15.10 9,946,030 -0.19(-1.24%)
Dec 10, 2013 15.16 15.35 15.14 15.29 3,596,891 +0.11(+0.72%)
Dec 09, 2013 15.22 15.32 15.11 15.18 4,053,929 -0.02(-0.13%)
Dec 06, 2013 15.26 15.33 15.07 15.20 3,923,339 +0.12(+0.80%)
Dec 05, 2013 15.24 15.37 15.05 15.08 5,158,376 -0.17(-1.11%)
Dec 04, 2013 15.15 15.45 15.12 15.25 7,504,524 +0.11(+0.73%)
Dec 03, 2013 15.31 15.43 15.06 15.14 6,544,514 -0.26(-1.69%)
Dec 02, 2013 15.11 15.63 15.06 15.40 7,578,645 +0.29(+1.92%)
Nov 29, 2013 15.23 15.25 15.03 15.11 2,315,697 -0.10(-0.66%)
Nov 27, 2013 15.22 15.28 15.05 15.21 3,694,630 +0.07(+0.46%)
Nov 26, 2013 15.25 15.31 15.03 15.14 4,227,357 -0.14(-0.92%)
Nov 25, 2013 15.35 15.48 15.20 15.28 4,148,430 +0.00(+0.00%)
Nov 22, 2013 15.26 15.40 15.16 15.28 5,432,976 +0.08(+0.53%)
Nov 21, 2013 14.88 15.25 14.88 15.20 5,807,697 +0.36(+2.43%)
Nov 20, 2013 14.83 15.05 14.66 14.84 7,100,664 +0.07(+0.47%)
Nov 19, 2013 14.46 14.94 14.45 14.77 6,859,105 +0.25(+1.72%)
Nov 18, 2013 14.55 14.77 14.45 14.52 5,942,039 -0.02(-0.14%)
Nov 15, 2013 14.57 14.62 14.41 14.54 4,021,159 -0.03(-0.21%)
Nov 14, 2013 14.45 14.63 14.26 14.57 4,287,212 +0.42(+2.97%)
Nov 12, 2013 14.38 14.45 14.09 14.15 3,879,372 -0.27(-1.87%)
Nov 11, 2013 14.29 14.47 14.25 14.42 4,046,160 +0.09(+0.63%)
Nov 08, 2013 13.75 14.33 13.72 14.33 8,852,204 +0.56(+4.07%)
Nov 07, 2013 14.33 14.40 13.68 13.77 11,512,851 -0.48(-3.37%)
Nov 06, 2013 14.62 14.66 14.17 14.25 5,403,368 -0.34(-2.33%)
Nov 05, 2013 14.48 14.71 14.47 14.59 5,241,763 +0.07(+0.48%)
Nov 04, 2013 14.56 14.62 14.40 14.52 5,695,776 +0.06(+0.41%)
Nov 01, 2013 14.52 14.68 14.34 14.46 6,127,782 -0.07(-0.48%)
Oct 31, 2013 14.32 14.75 14.29 14.53 8,920,197 +0.18(+1.25%)
Oct 30, 2013 14.05 14.63 14.04 14.35 12,925,577 -0.22(-1.51%)
Oct 29, 2013 14.41 14.62 14.36 14.57 8,583,566 +0.19(+1.32%)
Oct 28, 2013 14.28 14.42 14.17 14.38 7,631,009 +0.13(+0.91%)
Oct 25, 2013 14.24 14.40 14.21 14.25 5,478,253 +0.01(+0.07%)
Oct 24, 2013 14.00 14.32 13.95 14.24 7,952,729 +0.26(+1.86%)
Oct 23, 2013 13.96 14.08 13.74 13.98 7,176,443 -0.08(-0.57%)
Oct 22, 2013 14.10 14.33 13.99 14.06 9,594,129 +0.00(+0.00%)
Oct 21, 2013 13.90 14.10 13.86 14.06 8,514,093 +0.17(+1.22%)
Oct 18, 2013 13.73 13.93 13.69 13.89 9,627,529 +0.25(+1.83%)
Oct 17, 2013 13.35 13.71 13.34 13.64 8,611,761 +0.23(+1.72%)
Oct 16, 2013 13.08 13.43 13.06 13.41 11,441,122 +0.47(+3.63%)
Oct 15, 2013 13.05 13.30 12.93 12.94 10,147,017 -0.13(-0.99%)
Oct 14, 2013 12.95 13.12 12.87 13.07 9,722,117 -0.06(-0.46%)
Oct 11, 2013 12.99 13.16 12.97 13.13 19,693,336 +0.13(+1.00%)
Oct 10, 2013 12.89 13.02 12.77 13.00 48,275,000 +0.30(+2.36%)
Oct 09, 2013 12.65 12.78 12.48 12.70 7,685,825 +0.08(+0.63%)
Oct 08, 2013 12.92 12.97 12.56 12.62 11,134,077 -0.04(-0.32%)
Oct 07, 2013 12.74 12.86 12.65 12.66 6,319,116 -0.23(-1.78%)
Oct 04, 2013 12.75 12.95 12.75 12.89 17,206,772 +0.12(+0.94%)
Oct 03, 2013 12.77 12.94 12.62 12.77 8,360,050 -0.08(-0.62%)
Oct 02, 2013 12.81 12.93 12.75 12.85 9,417,893 -0.07(-0.54%)
Oct 01, 2013 12.80 13.09 12.79 12.92 9,146,347 -0.01(-0.08%)
Sep 27, 2013 12.86 13.04 12.86 12.93 5,088,419 -0.06(-0.46%)
Sep 26, 2013 12.80 13.13 12.77 12.99 11,749,132 +0.26(+2.04%)
Sep 25, 2013 12.24 12.74 12.24 12.73 9,784,124 +0.48(+3.92%)
Sep 24, 2013 11.97 12.44 11.97 12.25 7,284,084 +0.28(+2.34%)
Sep 23, 2013 12.09 12.17 11.91 11.97 7,089,010 -0.18(-1.48%)
Sep 20, 2013 12.24 12.35 12.05 12.15 7,778,159 -0.06(-0.49%)
Sep 19, 2013 12.38 12.40 12.02 12.21 8,935,777 +0.04(+0.33%)
Sep 18, 2013 12.16 12.32 12.08 12.17 7,290,057 -0.01(-0.08%)
Sep 17, 2013 12.29 12.32 12.04 12.18 6,871,754 -0.11(-0.90%)
Sep 16, 2013 12.40 12.37 12.23 12.29 6,229,704 +0.06(+0.49%)
Sep 13, 2013 12.38 12.39 12.21 12.23 3,934,836 -0.10(-0.81%)
Sep 12, 2013 12.49 12.51 12.29 12.33 4,394,752 -0.17(-1.36%)
Sep 11, 2013 12.57 12.63 12.41 12.50 3,865,930 -0.07(-0.56%)
Sep 10, 2013 12.61 12.88 12.53 12.57 4,900,266 +0.13(+1.05%)
Sep 09, 2013 12.18 12.44 12.15 12.44 4,235,685 +0.31(+2.56%)
Sep 06, 2013 12.32 12.36 12.02 12.13 5,629,054 -0.15(-1.22%)
Sep 05, 2013 12.19 12.37 12.15 12.28 3,545,415 +0.10(+0.82%)
Sep 04, 2013 11.95 12.26 11.88 12.18 5,369,140 +0.23(+1.92%)
Sep 03, 2013 12.02 12.13 11.83 11.95 5,239,024 +0.15(+1.27%)
Aug 30, 2013 11.91 12.00 11.76 11.80 4,862,643 -0.09(-0.76%)
Aug 29, 2013 11.68 12.08 11.65 11.89 3,773,007 +0.18(+1.54%)
Aug 28, 2013 11.60 11.81 11.55 11.71 5,199,766 +0.09(+0.77%)
Aug 27, 2013 11.91 11.91 11.61 11.62 6,466,111 -0.52(-4.28%)
Aug 26, 2013 12.28 12.38 12.13 12.14 4,397,229 -0.14(-1.14%)
Aug 23, 2013 12.31 12.34 12.16 12.28 3,756,218 +0.01(+0.08%)
Aug 22, 2013 12.07 12.32 12.05 12.27 3,496,113 +0.25(+2.08%)
Aug 21, 2013 12.08 12.17 11.88 12.02 6,210,181 -0.11(-0.91%)
Aug 20, 2013 12.02 12.21 11.62 12.13 8,305,830 +0.11(+0.92%)
Aug 19, 2013 12.53 12.61 11.98 12.02 6,892,903 -0.57(-4.53%)
Aug 16, 2013 12.35 12.75 12.33 12.59 5,248,232 +0.21(+1.70%)
Aug 15, 2013 12.50 12.53 12.27 12.38 4,880,651 -0.30(-2.37%)
Aug 14, 2013 12.76 12.87 12.67 12.68 3,709,626 -0.12(-0.94%)
Aug 13, 2013 12.70 12.86 12.59 12.80 5,257,324 +0.20(+1.59%)
Aug 12, 2013 12.65 12.73 12.55 12.60 4,536,539 -0.18(-1.41%)
Aug 09, 2013 12.85 12.97 12.70 12.78 3,603,759 -0.10(-0.78%)
Aug 08, 2013 12.92 13.09 12.72 12.88 6,005,994 +0.10(+0.78%)
Aug 07, 2013 12.79 12.84 12.58 12.78 4,448,454 -0.07(-0.54%)
Aug 06, 2013 13.02 13.05 12.68 12.85 5,755,471 -0.20(-1.53%)
Aug 05, 2013 13.25 13.27 12.96 13.05 4,926,735 -0.24(-1.81%)
Aug 02, 2013 13.17 13.31 13.08 13.29 4,930,829 +0.14(+1.06%)
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.