Genworth Financial (NY: GNW )

4.410 +0.030 (+0.68%)
Official Closing Price Updated: 4:10 PM EDT, Aug 12, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2015 7.070 7.140 6.980 7.010 4,513,550 -0.06(-0.85%)
Jul 30, 2015 7.200 7.210 7.010 7.070 5,341,986 -0.14(-1.94%)
Jul 29, 2015 7.160 7.310 7.090 7.210 2,993,908 +0.05(+0.70%)
Jul 28, 2015 7.150 7.205 6.960 7.160 4,652,120 +0.11(+1.56%)
Jul 27, 2015 7.170 7.180 7.020 7.050 5,038,076 -0.19(-2.62%)
Jul 24, 2015 7.410 7.470 7.210 7.240 4,029,455 -0.19(-2.56%)
Jul 23, 2015 7.460 7.510 7.360 7.430 6,019,039 +0.02(+0.27%)
Jul 22, 2015 7.750 7.750 7.300 7.410 5,845,424 -0.23(-3.01%)
Jul 21, 2015 7.590 7.750 7.580 7.640 2,466,435 +0.06(+0.79%)
Jul 20, 2015 7.800 7.840 7.540 7.580 3,536,193 -0.21(-2.70%)
Jul 17, 2015 7.810 7.850 7.720 7.790 3,313,583 -0.05(-0.64%)
Jul 16, 2015 7.900 7.900 7.670 7.840 4,539,074 +0.04(+0.51%)
Jul 15, 2015 7.790 7.880 7.710 7.800 4,580,430 +0.04(+0.52%)
Jul 14, 2015 7.640 7.800 7.565 7.760 4,267,092 +0.09(+1.17%)
Jul 13, 2015 7.520 7.685 7.455 7.670 5,393,978 +0.18(+2.40%)
Jul 10, 2015 7.440 7.540 7.410 7.490 4,090,288 +0.20(+2.74%)
Jul 09, 2015 7.330 7.440 7.260 7.290 4,000,413 +0.08(+1.11%)
Jul 08, 2015 7.530 7.530 7.190 7.210 5,816,943 -0.38(-5.01%)
Jul 07, 2015 7.470 7.600 7.270 7.590 5,591,422 +0.11(+1.47%)
Jul 06, 2015 7.570 7.640 7.450 7.480 6,372,226 -0.26(-3.36%)
Jul 02, 2015 7.550 7.740 7.740 7.740 8,415,200 +0.21(+2.79%)
Jul 01, 2015 7.670 7.780 7.470 7.530 5,588,227 -0.04(-0.53%)
Jun 30, 2015 7.660 7.700 7.440 7.570 6,480,216 -0.05(-0.66%)
Jun 29, 2015 7.700 7.780 7.600 7.620 8,041,609 -0.17(-2.18%)
Jun 26, 2015 7.790 7.810 7.689 7.790 3,772,030 +0.00(+0.00%)
Jun 25, 2015 7.960 8.010 7.760 7.790 5,763,862 -0.14(-1.77%)
Jun 24, 2015 8.080 8.090 7.910 7.930 3,384,094 -0.14(-1.73%)
Jun 23, 2015 8.020 8.090 7.980 8.070 4,469,071 +0.07(+0.88%)
Jun 22, 2015 7.960 8.030 7.910 8.000 4,157,211 +0.13(+1.65%)
Jun 19, 2015 7.920 8.010 7.830 7.870 4,523,747 -0.06(-0.76%)
Jun 18, 2015 7.970 8.010 7.860 7.930 3,187,051 +0.01(+0.13%)
Jun 17, 2015 7.950 8.000 7.800 7.920 3,694,749 -0.03(-0.38%)
Jun 16, 2015 7.850 7.980 7.810 7.950 3,547,497 +0.08(+1.02%)
Jun 15, 2015 7.840 8.000 7.800 7.870 3,583,400 -0.08(-1.01%)
Jun 12, 2015 8.030 8.040 7.920 7.950 2,361,731 -0.10(-1.24%)
Jun 11, 2015 8.000 8.120 7.940 8.050 6,238,955 +0.05(+0.63%)
Jun 10, 2015 7.900 8.010 7.850 8.000 5,518,242 +0.17(+2.17%)
Jun 09, 2015 7.710 7.880 7.680 7.830 6,166,556 +0.16(+2.09%)
Jun 08, 2015 7.880 7.890 7.650 7.670 7,849,336 -0.21(-2.66%)
Jun 05, 2015 7.970 8.000 7.860 7.880 7,297,642 +0.03(+0.38%)
Jun 04, 2015 8.010 8.020 7.840 7.850 4,758,943 -0.20(-2.48%)
Jun 03, 2015 7.970 8.110 7.910 8.050 7,396,166 +0.14(+1.77%)
Jun 02, 2015 7.710 7.960 7.700 7.910 5,507,187 +0.19(+2.46%)
Jun 01, 2015 7.900 7.930 7.710 7.720 7,134,204 -0.22(-2.77%)
May 29, 2015 7.850 7.990 7.764 7.940 25,808,252 +0.08(+1.02%)
May 28, 2015 7.850 7.880 7.700 7.860 6,137,826 +0.11(+1.42%)
May 27, 2015 7.680 7.790 7.550 7.750 5,241,956 +0.10(+1.31%)
May 26, 2015 7.900 7.900 7.620 7.650 9,601,613 -0.28(-3.53%)
May 22, 2015 7.780 7.930 7.930 7.930 4,801,300 +0.15(+1.93%)
May 21, 2015 7.720 7.910 7.690 7.780 6,079,015 +0.05(+0.65%)
May 20, 2015 7.890 7.890 7.635 7.730 9,459,180 -0.17(-2.15%)
May 19, 2015 8.050 8.075 7.860 7.900 7,087,249 -0.13(-1.62%)
May 18, 2015 7.920 8.050 7.810 8.030 4,835,299 +0.12(+1.52%)
May 15, 2015 7.990 8.000 7.880 7.910 6,220,340 -0.07(-0.88%)
May 14, 2015 8.050 8.030 7.900 7.980 7,952,307 -0.05(-0.62%)
May 13, 2015 8.130 8.160 7.900 8.030 9,029,287 -0.15(-1.83%)
May 12, 2015 8.460 8.460 8.110 8.180 6,277,398 -0.22(-2.62%)
May 11, 2015 8.390 8.560 8.320 8.400 7,980,653 +0.12(+1.45%)
May 08, 2015 8.300 8.370 8.155 8.280 4,680,387 +0.03(+0.36%)
May 07, 2015 8.170 8.405 8.090 8.250 9,355,800 -0.08(-0.96%)
May 06, 2015 8.720 8.760 8.250 8.330 9,271,852 -0.31(-3.59%)
May 05, 2015 8.820 8.920 8.540 8.640 20,868,004 -0.51(-5.57%)
May 04, 2015 9.110 9.190 9.050 9.150 6,755,026 +0.12(+1.33%)
May 01, 2015 8.850 9.140 8.810 9.030 10,684,622 +0.24(+2.73%)
Apr 30, 2015 9.030 9.050 8.700 8.790 14,301,066 -0.13(-1.46%)
Apr 29, 2015 8.490 9.080 8.310 8.920 23,799,670 +0.93(+11.64%)
Apr 28, 2015 7.860 8.120 7.790 7.990 9,617,748 +0.10(+1.27%)
Apr 27, 2015 7.870 8.000 7.850 7.890 6,206,634 +0.03(+0.38%)
Apr 24, 2015 7.950 8.020 7.755 7.860 5,533,869 -0.10(-1.26%)
Apr 23, 2015 7.820 8.000 7.820 7.960 6,409,556 +0.12(+1.53%)
Apr 22, 2015 7.650 7.920 7.650 7.840 5,723,129 +0.19(+2.48%)
Apr 21, 2015 7.790 7.850 7.640 7.650 4,877,946 -0.14(-1.80%)
Apr 20, 2015 8.030 8.080 7.750 7.790 15,880,975 -0.23(-2.87%)
Apr 17, 2015 7.870 8.060 7.820 8.020 7,138,748 +0.03(+0.38%)
Apr 16, 2015 8.090 8.110 7.950 7.990 4,454,491 -0.10(-1.24%)
Apr 15, 2015 8.000 8.140 7.990 8.090 5,455,239 +0.11(+1.38%)
Apr 14, 2015 7.950 8.110 7.900 7.980 4,798,665 +0.04(+0.50%)
Apr 13, 2015 7.810 7.970 7.690 7.940 4,889,248 +0.21(+2.72%)
Apr 10, 2015 7.890 7.940 7.690 7.730 4,533,701 -0.16(-2.03%)
Apr 09, 2015 7.710 8.000 7.650 7.890 6,523,869 +0.18(+2.33%)
Apr 08, 2015 7.740 7.840 7.675 7.710 4,853,971 -0.04(-0.52%)
Apr 07, 2015 7.770 7.800 7.680 7.750 6,021,335 +0.00(+0.00%)
Apr 06, 2015 7.610 7.780 7.540 7.750 6,253,936 -0.01(-0.13%)
Apr 02, 2015 7.340 7.760 7.760 7.760 15,235,100 +0.43(+5.87%)
Apr 01, 2015 7.280 7.450 7.270 7.330 4,703,539 +0.02(+0.27%)
Mar 31, 2015 7.260 7.320 7.220 7.310 5,951,801 -0.03(-0.41%)
Mar 30, 2015 7.320 7.380 7.250 7.340 3,698,710 +0.05(+0.69%)
Mar 27, 2015 7.310 7.330 7.230 7.290 4,705,657 -0.01(-0.14%)
Mar 26, 2015 7.340 7.390 7.240 7.300 4,802,080 -0.05(-0.68%)
Mar 25, 2015 7.620 7.650 7.340 7.350 5,948,926 -0.25(-3.29%)
Mar 24, 2015 7.760 7.840 7.590 7.600 6,629,709 -0.15(-1.94%)
Mar 23, 2015 7.790 7.955 7.700 7.750 13,601,829 +0.37(+5.01%)
Mar 20, 2015 7.300 7.440 7.250 7.380 8,150,724 +0.12(+1.65%)
Mar 19, 2015 7.300 7.380 7.100 7.260 5,341,246 -0.07(-0.95%)
Mar 18, 2015 7.340 7.450 7.180 7.330 5,717,130 -0.02(-0.27%)
Mar 17, 2015 7.370 7.460 7.220 7.350 4,857,003 -0.08(-1.08%)
Mar 16, 2015 7.360 7.440 7.260 7.430 4,372,148 +0.08(+1.09%)
Mar 13, 2015 7.330 7.429 7.230 7.350 4,797,887 -0.03(-0.41%)
Mar 12, 2015 7.320 7.390 7.160 7.380 4,844,383 +0.11(+1.51%)
Mar 11, 2015 7.180 7.330 7.060 7.270 5,785,605 +0.12(+1.68%)
Mar 10, 2015 7.350 7.360 7.110 7.150 5,645,288 -0.29(-3.90%)
Mar 09, 2015 7.660 7.730 7.405 7.440 5,238,294 -0.23(-3.00%)
Mar 06, 2015 7.590 7.965 7.570 7.670 6,193,055 +0.06(+0.79%)
Mar 05, 2015 7.570 7.640 7.440 7.610 4,591,061 +0.03(+0.40%)
Mar 04, 2015 7.430 7.600 7.332 7.580 4,529,387 +0.07(+0.93%)
Mar 03, 2015 7.210 7.580 7.180 7.510 7,986,607 +0.18(+2.46%)
Mar 02, 2015 7.750 7.790 7.040 7.330 21,285,376 -0.42(-5.42%)
Feb 27, 2015 7.770 7.850 7.660 7.750 4,706,276 -0.02(-0.26%)
Feb 26, 2015 7.880 7.990 7.730 7.770 3,740,754 -0.10(-1.27%)
Feb 25, 2015 8.020 8.058 7.710 7.870 5,350,803 -0.13(-1.62%)
Feb 24, 2015 7.910 8.140 7.830 8.000 6,232,253 +0.09(+1.14%)
Feb 23, 2015 7.970 8.030 7.830 7.910 6,291,326 -0.08(-1.00%)
Feb 20, 2015 8.060 8.100 7.785 7.990 10,727,304 -0.10(-1.24%)
Feb 19, 2015 7.740 8.190 7.610 8.090 10,320,962 +0.07(+0.87%)
Feb 18, 2015 8.730 8.730 8.020 8.020 11,509,942 -0.80(-9.07%)
Feb 17, 2015 8.590 8.820 8.515 8.820 6,450,001 +0.15(+1.73%)
Feb 13, 2015 8.510 8.670 8.670 8.670 8,251,700 +0.17(+2.00%)
Feb 12, 2015 8.390 8.530 8.240 8.500 8,826,140 +0.17(+2.04%)
Feb 11, 2015 8.280 8.750 7.960 8.330 24,688,924 +0.52(+6.66%)
Feb 10, 2015 7.940 7.980 7.670 7.810 6,983,123 -0.07(-0.89%)
Feb 09, 2015 7.730 7.940 7.650 7.880 4,509,652 +0.12(+1.55%)
Feb 06, 2015 7.660 7.920 7.660 7.760 5,559,606 +0.17(+2.24%)
Feb 05, 2015 7.420 7.675 7.410 7.590 3,527,545 +0.13(+1.74%)
Feb 04, 2015 7.600 7.808 7.400 7.460 5,833,074 -0.18(-2.36%)
Feb 03, 2015 7.430 7.710 7.420 7.640 8,130,959 +0.22(+2.96%)
Feb 02, 2015 7.020 7.470 7.020 7.420 6,031,724 +0.44(+6.30%)
Jan 30, 2015 6.870 7.135 6.790 6.980 7,765,540 +0.04(+0.58%)
Jan 29, 2015 6.970 7.026 6.750 6.940 6,183,316 +0.01(+0.14%)
Jan 28, 2015 7.210 7.290 6.930 6.930 4,934,578 -0.26(-3.62%)
Jan 27, 2015 7.220 7.270 7.090 7.190 4,083,217 -0.16(-2.18%)
Jan 26, 2015 7.200 7.350 7.160 7.350 3,166,722 +0.13(+1.80%)
Jan 23, 2015 7.360 7.420 7.200 7.220 3,362,901 -0.17(-2.30%)
Jan 22, 2015 7.160 7.430 7.100 7.390 4,772,824 +0.28(+3.94%)
Jan 21, 2015 7.050 7.170 6.920 7.110 5,560,800 +0.01(+0.14%)
Jan 20, 2015 7.400 7.400 7.050 7.100 4,656,552 -0.20(-2.74%)
Jan 16, 2015 7.110 7.310 7.060 7.300 4,531,100 +0.17(+2.38%)
Jan 15, 2015 7.310 7.460 7.110 7.130 4,850,259 -0.18(-2.46%)
Jan 14, 2015 7.480 7.530 7.180 7.310 7,369,275 -0.32(-4.19%)
Jan 13, 2015 7.690 7.860 7.550 7.630 5,018,967 -0.03(-0.39%)
Jan 12, 2015 7.910 7.940 7.600 7.660 3,564,720 -0.26(-3.28%)
Jan 09, 2015 8.160 8.240 7.910 7.920 4,580,507 -0.23(-2.82%)
Jan 08, 2015 7.950 8.300 7.890 8.150 8,164,062 +0.32(+4.09%)
Jan 07, 2015 8.150 8.240 7.800 7.830 6,568,055 -0.21(-2.61%)
Jan 06, 2015 8.230 8.240 7.960 8.040 10,209,199 -0.19(-2.31%)
Jan 05, 2015 8.310 8.310 8.110 8.230 8,390,977 -0.20(-2.37%)
Jan 02, 2015 8.590 8.620 8.310 8.430 4,054,956 -0.07(-0.82%)
Dec 31, 2014 8.570 8.500 8.500 8.500 5,681,400 -0.06(-0.70%)
Dec 30, 2014 8.440 8.790 8.440 8.560 6,819,284 +0.10(+1.18%)
Dec 29, 2014 8.400 8.550 8.300 8.460 5,781,239 +0.07(+0.83%)
Dec 26, 2014 8.420 8.500 8.360 8.390 3,391,073 -0.01(-0.12%)
Dec 24, 2014 8.440 8.400 8.400 8.400 2,826,800 +0.01(+0.12%)
Dec 23, 2014 8.390 8.580 8.380 8.390 5,693,319 +0.07(+0.84%)
Dec 22, 2014 8.570 8.590 8.260 8.320 6,458,518 -0.27(-3.14%)
Dec 19, 2014 7.970 8.590 7.950 8.590 18,237,924 +0.60(+7.51%)
Dec 18, 2014 7.590 8.020 7.570 7.990 18,154,624 +0.06(+0.76%)
Dec 17, 2014 7.690 7.970 7.690 7.930 9,057,683 +0.29(+3.80%)
Dec 16, 2014 7.680 7.940 7.580 7.640 9,151,973 -0.16(-2.05%)
Dec 15, 2014 7.960 8.100 7.790 7.800 9,333,801 -0.12(-1.52%)
Dec 12, 2014 8.120 8.130 7.880 7.920 9,094,792 -0.32(-3.88%)
Dec 11, 2014 8.170 8.420 8.100 8.240 7,450,892 +0.08(+0.98%)
Dec 10, 2014 8.430 8.500 8.140 8.160 8,383,495 -0.31(-3.66%)
Dec 09, 2014 8.390 8.580 8.320 8.470 10,629,044 -0.05(-0.59%)
Dec 08, 2014 8.620 8.740 8.450 8.520 8,629,462 -0.11(-1.27%)
Dec 05, 2014 8.680 8.860 8.560 8.630 7,579,891 +0.02(+0.23%)
Dec 04, 2014 8.730 8.840 8.600 8.610 8,822,421 -0.16(-1.82%)
Dec 03, 2014 8.610 8.940 8.600 8.770 9,105,136 +0.12(+1.39%)
Dec 02, 2014 8.800 9.120 8.580 8.650 14,430,853 -0.54(-5.88%)
Dec 01, 2014 9.000 9.250 8.850 9.190 9,547,243 +0.10(+1.10%)
Nov 28, 2014 9.140 9.142 8.940 9.090 5,663,455 -0.02(-0.22%)
Nov 26, 2014 9.270 9.110 9.110 9.110 7,733,000 -0.20(-2.15%)
Nov 25, 2014 9.400 9.460 9.265 9.310 8,259,012 -0.07(-0.75%)
Nov 24, 2014 9.510 9.640 9.360 9.380 9,578,716 -0.18(-1.88%)
Nov 21, 2014 9.530 9.740 9.490 9.560 10,861,956 +0.13(+1.38%)
Nov 20, 2014 9.030 9.450 9.010 9.430 13,920,123 +0.30(+3.29%)
Nov 19, 2014 9.330 9.380 9.100 9.130 8,035,850 -0.23(-2.46%)
Nov 18, 2014 9.330 9.440 9.160 9.360 11,120,667 +0.03(+0.32%)
Nov 17, 2014 9.370 9.450 9.250 9.330 8,070,568 -0.08(-0.85%)
Nov 14, 2014 9.370 9.590 9.190 9.410 23,419,512 +0.11(+1.18%)
Nov 13, 2014 8.980 9.320 8.930 9.300 28,434,934 +0.50(+5.68%)
Nov 12, 2014 8.350 8.930 8.330 8.800 28,465,356 +0.40(+4.76%)
Nov 11, 2014 8.120 8.460 8.100 8.400 32,589,538 +0.28(+3.45%)
Nov 10, 2014 8.450 8.500 8.070 8.120 23,347,456 -0.29(-3.45%)
Nov 07, 2014 8.470 8.750 7.170 8.410 77,051,496 -0.25(-2.89%)
Nov 06, 2014 10.30 10.30 8.650 8.660 81,154,832 -5.41(-38.45%)
Nov 05, 2014 13.98 14.09 13.86 14.07 6,182,300 +0.17(+1.22%)
Nov 04, 2014 13.93 14.08 13.71 13.90 3,335,175 -0.10(-0.71%)
Nov 03, 2014 14.01 14.10 13.92 14.00 4,387,337 +0.01(+0.07%)
Oct 31, 2014 13.87 14.00 13.81 13.99 4,601,759 +0.28(+2.04%)
Oct 30, 2014 13.62 13.87 13.58 13.71 3,378,901 +0.06(+0.44%)
Oct 29, 2014 13.66 13.81 13.50 13.65 3,530,343 +0.02(+0.15%)
Oct 28, 2014 13.54 13.72 13.44 13.63 3,177,264 +0.19(+1.41%)
Oct 27, 2014 13.34 13.46 13.38 13.44 2,546,918 +0.06(+0.45%)
Oct 24, 2014 13.28 13.39 13.19 13.38 2,269,523 +0.10(+0.75%)
Oct 23, 2014 13.32 13.41 13.24 13.28 2,564,103 +0.14(+1.07%)
Oct 22, 2014 13.42 13.46 13.14 13.14 3,553,560 -0.21(-1.57%)
Oct 21, 2014 13.00 13.42 12.96 13.35 5,396,499 +0.58(+4.54%)
Oct 20, 2014 12.68 12.68 12.61 12.77 3,060,614 +0.07(+0.55%)
Oct 17, 2014 12.62 12.80 12.57 12.70 4,753,370 +0.22(+1.76%)
Oct 16, 2014 12.18 12.64 12.07 12.48 4,890,906 +0.03(+0.24%)
Oct 15, 2014 12.25 12.51 11.90 12.45 9,099,742 -0.09(-0.72%)
Oct 14, 2014 12.53 12.80 12.48 12.54 4,322,903 +0.06(+0.48%)
Oct 13, 2014 12.69 13.01 12.46 12.48 4,911,417 -0.11(-0.87%)
Oct 10, 2014 12.63 12.85 12.56 12.59 4,227,392 -0.05(-0.40%)
Oct 09, 2014 13.00 13.11 12.58 12.64 6,248,521 -0.37(-2.84%)
Oct 08, 2014 12.94 13.05 12.74 13.01 5,856,608 +0.08(+0.62%)
Oct 07, 2014 13.28 13.28 12.92 12.93 6,220,956 -0.45(-3.36%)
Oct 06, 2014 13.39 13.59 13.37 13.38 4,435,270 +0.01(+0.07%)
Oct 03, 2014 13.34 13.45 13.27 13.37 3,291,371 +0.17(+1.29%)
Oct 02, 2014 13.11 13.30 13.09 13.20 5,168,874 +0.08(+0.61%)
Oct 01, 2014 13.15 13.26 13.00 13.12 5,994,006 +0.02(+0.15%)
Sep 30, 2014 13.27 13.35 13.10 13.10 4,589,914 -0.16(-1.21%)
Sep 29, 2014 13.23 13.38 13.09 13.26 5,203,999 -0.14(-1.04%)
Sep 26, 2014 13.38 13.49 13.26 13.40 4,179,789 +0.07(+0.53%)
Sep 25, 2014 13.35 13.47 13.24 13.33 7,914,772 -0.08(-0.60%)
Sep 24, 2014 13.19 13.44 13.04 13.41 5,248,192 +0.24(+1.82%)
Sep 23, 2014 13.26 13.28 13.12 13.17 5,541,238 -0.12(-0.90%)
Sep 22, 2014 13.45 13.50 13.21 13.29 9,357,247 +0.10(+0.76%)
Sep 19, 2014 13.34 13.34 13.06 13.19 5,701,061 -0.07(-0.53%)
Sep 18, 2014 13.25 13.35 13.23 13.26 2,788,602 +0.05(+0.38%)
Sep 17, 2014 13.19 13.34 13.15 13.21 4,128,112 +0.03(+0.23%)
Sep 16, 2014 13.15 13.32 13.08 13.18 3,444,038 -0.01(-0.08%)
Sep 15, 2014 13.16 13.25 13.02 13.19 4,200,744 +0.02(+0.15%)
Sep 12, 2014 13.12 13.19 12.97 13.17 9,287,085 +0.06(+0.46%)
Sep 11, 2014 13.17 13.30 13.09 13.11 7,208,268 -0.17(-1.28%)
Sep 10, 2014 13.14 13.31 13.14 13.28 4,175,835 +0.17(+1.30%)
Sep 09, 2014 13.24 13.30 13.08 13.11 5,046,294 -0.18(-1.35%)
Sep 08, 2014 13.23 13.31 12.94 13.29 9,133,690 +0.06(+0.45%)
Sep 05, 2014 13.53 13.54 13.12 13.23 11,259,243 -0.30(-2.22%)
Sep 04, 2014 14.14 14.24 13.45 13.53 9,333,484 -0.57(-4.04%)
Sep 03, 2014 14.31 14.32 14.04 14.10 3,000,439 -0.12(-0.84%)
Sep 02, 2014 14.26 14.32 14.10 14.22 3,954,860 +0.03(+0.21%)
Aug 29, 2014 14.10 14.19 14.19 14.19 3,521,400 +0.13(+0.92%)
Aug 28, 2014 13.99 14.12 13.90 14.06 2,756,400 -0.06(-0.42%)
Aug 27, 2014 14.04 14.19 14.01 14.12 3,474,908 +0.09(+0.64%)
Aug 26, 2014 14.04 14.08 13.98 14.03 2,226,355 +0.05(+0.36%)
Aug 25, 2014 13.98 14.05 13.91 13.98 2,911,169 +0.10(+0.72%)
Aug 22, 2014 13.98 13.98 13.81 13.88 3,304,505 -0.13(-0.93%)
Aug 21, 2014 13.87 14.01 13.70 14.01 4,136,543 +0.23(+1.67%)
Aug 20, 2014 13.79 13.93 13.68 13.78 4,345,393 -0.02(-0.14%)
Aug 19, 2014 13.83 14.04 13.78 13.80 4,309,134 -0.01(-0.07%)
Aug 18, 2014 13.52 13.80 13.49 13.81 5,052,340 +0.40(+2.98%)
Aug 15, 2014 13.46 13.51 13.25 13.41 6,141,145 -0.04(-0.30%)
Aug 14, 2014 13.23 13.46 13.20 13.45 4,714,366 +0.22(+1.66%)
Aug 13, 2014 13.03 13.26 13.03 13.23 4,388,041 +0.28(+2.16%)
Aug 12, 2014 13.00 13.04 12.88 12.95 4,388,531 -0.08(-0.61%)
Aug 11, 2014 13.04 13.14 12.94 13.03 3,643,689 +0.12(+0.93%)
Aug 08, 2014 12.79 12.93 12.67 12.91 6,426,013 +0.19(+1.49%)
Aug 07, 2014 13.05 13.12 12.64 12.72 10,021,887 -0.28(-2.15%)
Aug 06, 2014 12.93 13.06 12.91 13.00 6,922,943 +0.02(+0.15%)
Aug 05, 2014 12.96 13.23 12.91 12.98 9,971,653 +0.00(+0.00%)
Aug 04, 2014 13.15 13.27 12.90 12.98 11,976,549 -0.09(-0.69%)
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.