Genworth Financial (NY: GNW )

5.015 -0.015 (-0.30%)
Streaming Delayed Price Updated: 12:52 PM EST, Dec 1, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2011 7.850 8.600 7.790 8.320 21,693,976 +0.50(+6.39%)
Jul 28, 2011 8.000 8.100 7.770 7.820 7,764,815 -0.13(-1.64%)
Jul 27, 2011 8.370 8.450 7.920 7.950 10,649,968 -0.45(-5.36%)
Jul 26, 2011 8.480 8.520 8.300 8.400 9,132,521 -0.07(-0.83%)
Jul 25, 2011 8.770 8.850 8.430 8.470 13,189,091 -0.46(-5.15%)
Jul 22, 2011 8.260 8.950 8.190 8.930 14,983,357 +0.72(+8.77%)
Jul 21, 2011 8.300 8.470 7.560 8.210 34,191,384 -1.26(-13.31%)
Jul 20, 2011 9.560 9.600 9.420 9.470 5,538,983 -0.03(-0.32%)
Jul 19, 2011 9.230 9.545 9.080 9.500 13,591,625 +0.44(+4.86%)
Jul 18, 2011 9.710 9.900 8.950 9.060 11,496,131 -0.75(-7.65%)
Jul 15, 2011 9.810 9.820 9.670 9.810 6,712,168 +0.06(+0.62%)
Jul 14, 2011 9.810 9.830 9.565 9.750 11,055,901 -0.04(-0.41%)
Jul 13, 2011 9.770 9.930 9.700 9.790 7,418,613 +0.08(+0.82%)
Jul 12, 2011 9.760 10.00 9.700 9.710 9,199,724 -0.10(-1.02%)
Jul 11, 2011 10.27 10.31 9.790 9.810 8,649,959 -0.67(-6.39%)
Jul 08, 2011 10.48 10.50 10.33 10.48 4,284,955 -0.20(-1.87%)
Jul 07, 2011 10.59 10.71 10.48 10.68 5,620,108 +0.22(+2.10%)
Jul 06, 2011 10.25 10.48 10.13 10.46 5,266,791 +0.18(+1.75%)
Jul 05, 2011 10.42 10.51 10.10 10.28 5,101,433 -0.28(-2.65%)
Jul 01, 2011 10.30 10.59 10.23 10.56 3,591,557 +0.28(+2.72%)
Jun 30, 2011 10.26 10.38 10.21 10.28 4,726,238 +0.08(+0.78%)
Jun 29, 2011 10.07 10.23 9.990 10.20 5,406,853 +0.21(+2.10%)
Jun 28, 2011 10.03 10.06 9.930 9.990 3,409,539 +0.01(+0.10%)
Jun 27, 2011 9.950 10.06 9.840 9.980 3,904,748 +0.03(+0.30%)
Jun 24, 2011 10.10 10.16 9.910 9.950 5,225,735 -0.15(-1.49%)
Jun 23, 2011 10.17 10.22 9.960 10.10 7,096,376 -0.28(-2.70%)
Jun 22, 2011 10.37 10.59 10.36 10.38 5,392,640 -0.04(-0.38%)
Jun 21, 2011 10.30 10.50 10.20 10.42 6,898,688 +0.22(+2.16%)
Jun 20, 2011 10.16 10.20 10.11 10.20 3,659,483 +0.00(+0.00%)
Jun 17, 2011 10.07 10.20 10.01 10.20 5,491,766 +0.28(+2.82%)
Jun 16, 2011 9.890 10.03 9.750 9.920 8,077,655 +0.03(+0.30%)
Jun 15, 2011 10.22 10.22 9.870 9.890 6,937,249 -0.45(-4.35%)
Jun 14, 2011 10.39 10.46 10.31 10.34 5,593,470 +0.10(+0.98%)
Jun 13, 2011 10.30 10.40 10.18 10.24 6,114,922 +0.14(+1.39%)
Jun 10, 2011 10.42 10.44 9.990 10.10 8,777,268 -0.37(-3.53%)
Jun 09, 2011 10.43 10.59 10.35 10.47 4,820,432 +0.01(+0.10%)
Jun 08, 2011 10.55 10.62 10.24 10.46 11,023,943 -0.13(-1.23%)
Jun 07, 2011 10.50 10.68 10.43 10.59 10,042,364 +0.15(+1.44%)
Jun 06, 2011 10.67 10.75 10.33 10.44 6,124,509 -0.29(-2.70%)
Jun 03, 2011 10.85 10.98 10.68 10.73 5,670,597 -0.28(-2.54%)
May 24, 2011 10.97 11.08 10.89 11.01 4,699,338 +0.06(+0.55%)
May 23, 2011 10.94 11.08 10.85 10.95 4,003,309 -0.17(-1.53%)
May 20, 2011 11.29 11.35 11.10 11.12 6,057,805 -0.25(-2.20%)
May 19, 2011 11.31 11.38 11.20 11.37 5,209,046 +0.13(+1.16%)
May 18, 2011 11.19 11.25 11.05 11.24 3,820,638 +0.04(+0.36%)
May 17, 2011 11.16 11.26 10.99 11.20 5,104,662 -0.01(-0.09%)
May 16, 2011 11.19 11.48 11.17 11.21 4,538,498 -0.01(-0.09%)
May 13, 2011 11.53 11.57 11.17 11.22 6,179,749 -0.30(-2.60%)
May 12, 2011 11.40 11.57 11.30 11.52 5,247,677 +0.07(+0.61%)
May 11, 2011 11.25 11.71 11.19 11.45 10,802,669 +0.20(+1.78%)
May 10, 2011 11.48 11.49 11.22 11.25 10,616,523 -0.19(-1.66%)
May 09, 2011 11.45 11.59 11.40 11.44 6,703,363 -0.03(-0.26%)
May 06, 2011 11.80 11.90 11.45 11.47 9,842,678 -0.16(-1.38%)
May 05, 2011 11.91 11.97 11.58 11.63 7,119,296 -0.44(-3.65%)
May 04, 2011 12.16 12.46 11.94 12.07 7,643,880 -0.11(-0.90%)
May 03, 2011 12.44 12.55 12.11 12.18 6,922,884 -0.34(-2.72%)
May 02, 2011 12.43 12.52 12.43 12.52 5,776,492 +0.33(+2.71%)
Apr 29, 2011 12.26 12.26 12.14 12.19 4,442,261 -0.06(-0.49%)
Apr 28, 2011 12.18 12.41 12.14 12.25 9,800,446 +0.05(+0.41%)
Apr 27, 2011 12.30 12.31 12.09 12.20 5,036,539 -0.10(-0.81%)
Apr 26, 2011 12.08 12.30 11.98 12.30 2,703,194 +0.31(+2.59%)
Apr 25, 2011 12.00 12.11 11.98 11.99 2,577,234 -0.03(-0.25%)
Apr 21, 2011 12.10 12.19 11.85 12.02 3,508,028 -0.02(-0.17%)
Apr 20, 2011 12.03 12.23 11.96 12.04 4,163,669 +0.20(+1.69%)
Apr 19, 2011 12.01 12.08 11.78 11.84 3,929,632 -0.11(-0.92%)
Apr 18, 2011 12.02 12.09 11.89 11.95 4,244,596 -0.31(-2.53%)
Apr 15, 2011 12.45 12.45 12.14 12.26 4,313,279 +0.00(+0.00%)
Apr 14, 2011 12.52 12.56 12.22 12.26 4,726,589 -0.29(-2.31%)
Apr 13, 2011 12.72 12.80 12.52 12.55 2,961,152 -0.13(-1.03%)
Apr 12, 2011 12.66 12.73 12.52 12.68 3,680,093 -0.06(-0.47%)
Apr 11, 2011 12.95 13.11 12.70 12.74 4,002,993 -0.25(-1.92%)
Apr 08, 2011 13.40 13.42 12.94 12.99 3,818,280 -0.32(-2.40%)
Apr 07, 2011 13.26 13.41 13.16 13.31 4,194,381 +0.03(+0.23%)
Apr 06, 2011 13.25 13.32 13.18 13.28 4,657,528 +0.08(+0.61%)
Apr 05, 2011 13.34 13.36 13.15 13.20 5,027,266 -0.16(-1.20%)
Apr 04, 2011 13.52 13.64 13.31 13.36 4,455,867 -0.18(-1.33%)
Apr 01, 2011 13.60 13.60 13.43 13.54 3,167,984 +0.08(+0.59%)
Mar 31, 2011 13.47 13.58 13.22 13.46 3,965,739 -0.04(-0.30%)
Mar 30, 2011 13.50 13.50 13.50 13.50 3,712,671 +0.25(+1.89%)
Mar 29, 2011 12.97 13.25 12.92 13.25 3,148,290 +0.27(+2.08%)
Mar 28, 2011 13.10 13.24 12.98 12.98 1,955,081 -0.09(-0.69%)
Mar 25, 2011 12.99 13.13 12.95 13.07 2,105,389 +0.11(+0.85%)
Mar 24, 2011 13.08 13.08 12.77 12.96 3,010,269 -0.03(-0.23%)
Mar 23, 2011 12.84 13.00 12.66 12.99 3,033,816 +0.08(+0.62%)
Mar 22, 2011 12.99 13.02 12.89 12.91 4,090,826 -0.06(-0.46%)
Mar 21, 2011 12.94 12.97 12.84 12.97 3,624,683 +0.21(+1.65%)
Mar 18, 2011 12.70 12.83 12.63 12.76 4,749,000 +0.31(+2.49%)
Mar 17, 2011 12.72 12.73 12.27 12.45 5,920,671 +0.03(+0.24%)
Mar 16, 2011 12.59 12.63 12.25 12.42 8,855,403 -0.20(-1.58%)
Mar 15, 2011 12.51 12.70 12.48 12.62 7,944,140 +0.01(+0.08%)
Mar 14, 2011 12.93 13.02 12.52 12.61 6,597,333 -0.39(-3.00%)
Mar 11, 2011 12.50 13.11 12.41 13.00 7,192,452 +0.39(+3.09%)
Mar 10, 2011 12.77 12.83 12.59 12.61 4,647,062 -0.33(-2.55%)
Mar 09, 2011 12.99 13.10 12.83 12.94 4,037,569 -0.07(-0.54%)
Mar 08, 2011 12.79 13.04 12.70 13.01 4,261,428 +0.26(+2.04%)
Mar 07, 2011 12.96 13.03 12.63 12.75 4,448,280 -0.12(-0.93%)
Mar 04, 2011 12.92 12.98 12.67 12.87 4,056,800 -0.10(-0.77%)
Mar 03, 2011 12.98 13.09 12.83 12.97 4,455,506 +0.17(+1.33%)
Mar 02, 2011 12.74 12.97 12.69 12.80 5,728,519 +0.00(+0.00%)
Mar 01, 2011 13.29 13.30 12.61 12.80 8,040,553 -0.43(-3.25%)
Feb 28, 2011 13.37 13.46 13.10 13.23 4,421,325 -0.07(-0.53%)
Feb 25, 2011 13.16 13.30 13.08 13.30 4,363,447 +0.22(+1.68%)
Feb 24, 2011 13.07 13.21 12.93 13.08 8,265,282 -0.02(-0.15%)
Feb 23, 2011 13.31 13.61 12.93 13.10 9,514,451 -0.22(-1.65%)
Feb 22, 2011 13.74 13.78 13.31 13.32 7,805,299 -0.67(-4.79%)
Feb 18, 2011 13.74 14.44 13.53 13.99 16,305,402 +0.24(+1.75%)
Feb 17, 2011 13.66 13.92 13.52 13.75 3,499,076 +0.03(+0.22%)
Feb 16, 2011 13.73 13.88 13.46 13.72 5,250,502 +0.04(+0.29%)
Feb 15, 2011 13.38 13.68 13.36 13.68 6,835,190 +0.26(+1.94%)
Feb 14, 2011 13.61 13.65 13.33 13.42 5,498,992 -0.17(-1.25%)
Feb 11, 2011 13.17 13.86 13.16 13.59 12,298,957 +0.57(+4.38%)
Feb 10, 2011 12.76 13.07 12.72 13.02 6,832,411 +0.27(+2.12%)
Feb 09, 2011 12.96 12.91 12.72 12.75 6,357,958 -0.21(-1.62%)
Feb 08, 2011 12.78 13.05 12.69 12.96 10,710,638 -0.04(-0.31%)
Feb 07, 2011 12.94 13.01 12.85 13.00 6,187,374 +0.09(+0.70%)
Feb 04, 2011 12.78 12.97 12.65 12.91 10,399,501 +0.08(+0.62%)
Feb 03, 2011 12.65 12.86 12.65 12.83 11,945,984 +0.07(+0.55%)
Feb 02, 2011 12.84 13.28 12.30 12.76 35,245,568 -1.18(-8.46%)
Feb 01, 2011 13.68 14.02 13.63 13.94 8,380,587 +0.37(+2.73%)
Jan 31, 2011 13.89 14.09 13.53 13.57 7,136,730 -0.28(-2.02%)
Jan 28, 2011 14.17 14.20 13.81 13.85 16,912,568 -0.27(-1.91%)
Jan 27, 2011 13.83 14.13 13.70 14.12 4,807,070 +0.35(+2.54%)
Jan 26, 2011 13.83 14.02 13.76 13.77 6,478,449 -0.03(-0.22%)
Jan 25, 2011 13.60 13.80 13.46 13.80 7,146,534 +0.15(+1.10%)
Jan 24, 2011 13.58 13.74 13.52 13.65 5,375,000 +0.04(+0.29%)
Jan 21, 2011 13.39 13.62 13.27 13.61 9,423,680 +0.30(+2.25%)
Jan 20, 2011 13.41 13.59 13.12 13.31 8,783,465 -0.13(-0.97%)
Jan 19, 2011 13.94 14.00 13.40 13.44 12,211,838 -0.71(-5.02%)
Jan 18, 2011 14.30 14.30 14.07 14.15 5,187,757 -0.16(-1.12%)
Jan 14, 2011 14.17 14.33 14.01 14.31 4,289,512 +0.09(+0.63%)
Jan 13, 2011 14.27 14.53 14.13 14.22 4,914,914 -0.09(-0.63%)
Jan 12, 2011 14.17 14.42 14.11 14.31 5,945,651 +0.08(+0.56%)
Jan 11, 2011 13.96 14.77 13.88 14.23 16,905,980 +0.35(+2.52%)
Jan 10, 2011 13.97 14.09 13.81 13.88 10,808,701 -0.24(-1.70%)
Jan 07, 2011 14.40 14.75 14.00 14.12 14,740,563 -0.09(-0.63%)
Jan 06, 2011 13.56 14.31 13.46 14.21 14,433,206 +0.78(+5.81%)
Jan 05, 2011 13.37 13.58 13.33 13.43 4,114,881 -0.06(-0.44%)
Jan 04, 2011 13.57 13.73 13.35 13.49 5,097,929 -0.01(-0.07%)
Jan 03, 2011 13.31 13.58 13.27 13.50 4,919,927 +0.36(+2.74%)
Dec 31, 2010 13.05 13.23 13.02 13.14 2,094,391 +0.08(+0.61%)
Dec 30, 2010 13.10 13.25 13.06 13.06 1,890,956 -0.08(-0.61%)
Dec 29, 2010 13.25 13.26 13.11 13.14 2,547,525 -0.05(-0.38%)
Dec 28, 2010 13.30 13.36 13.14 13.19 1,965,170 -0.11(-0.83%)
Dec 27, 2010 13.19 13.33 13.10 13.30 1,657,779 -0.01(-0.08%)
Dec 23, 2010 13.41 13.54 13.26 13.31 2,414,553 -0.10(-0.75%)
Dec 22, 2010 13.06 13.41 13.04 13.41 4,364,742 +0.39(+3.00%)
Dec 21, 2010 12.99 13.08 12.94 13.02 3,027,461 +0.16(+1.24%)
Dec 20, 2010 12.81 12.96 12.51 12.86 3,316,280 +0.02(+0.16%)
Dec 17, 2010 12.78 12.92 12.73 12.84 4,115,488 +0.04(+0.31%)
Dec 16, 2010 12.79 12.97 12.72 12.80 3,009,201 +0.03(+0.23%)
Dec 15, 2010 12.99 13.17 12.74 12.77 4,645,886 -0.26(-2.00%)
Dec 14, 2010 13.15 13.34 13.02 13.03 3,352,920 -0.08(-0.61%)
Dec 13, 2010 13.22 13.34 13.11 13.11 5,194,500 +0.06(+0.46%)
Dec 10, 2010 13.07 13.11 12.93 13.05 3,262,164 +0.05(+0.38%)
Dec 09, 2010 13.19 13.22 12.94 13.00 6,686,572 -0.06(-0.46%)
Dec 08, 2010 12.73 13.09 12.68 13.06 7,122,251 +0.38(+3.00%)
Dec 07, 2010 12.64 12.78 12.58 12.68 5,901,902 +0.27(+2.18%)
Dec 06, 2010 12.52 12.57 12.31 12.41 5,386,055 -0.14(-1.12%)
Dec 03, 2010 12.38 12.60 12.25 12.55 4,558,198 +0.07(+0.56%)
Dec 02, 2010 12.09 12.50 12.03 12.48 6,253,352 +0.46(+3.83%)
Dec 01, 2010 11.87 12.10 11.75 12.02 6,052,018 +0.36(+3.09%)
Nov 30, 2010 11.44 11.78 11.41 11.66 5,011,787 +0.01(+0.09%)
Nov 29, 2010 11.40 11.73 11.35 11.65 6,182,025 +0.05(+0.43%)
Nov 26, 2010 11.54 11.67 11.48 11.60 1,870,341 -0.15(-1.28%)
Nov 24, 2010 11.36 11.75 11.75 11.75 5,764,274 +0.46(+4.07%)
Nov 23, 2010 11.17 11.35 11.10 11.29 7,400,394 -0.09(-0.79%)
Nov 22, 2010 11.47 11.48 11.15 11.38 7,783,303 -0.20(-1.73%)
Nov 19, 2010 11.51 11.67 11.41 11.58 4,357,252 +0.04(+0.35%)
Nov 18, 2010 11.63 11.74 11.51 11.54 6,075,808 +0.08(+0.70%)
Nov 17, 2010 11.52 11.68 11.38 11.46 7,627,942 +0.04(+0.35%)
Nov 16, 2010 11.42 11.73 11.26 11.42 10,249,353 -0.11(-0.95%)
Nov 15, 2010 11.63 11.65 11.50 11.53 9,027,582 -0.03(-0.26%)
Nov 12, 2010 11.72 11.85 11.51 11.56 8,844,690 -0.36(-3.02%)
Nov 11, 2010 11.92 12.02 11.76 11.92 5,466,236 -0.14(-1.16%)
Nov 10, 2010 11.83 12.07 11.75 12.06 5,906,257 +0.26(+2.20%)
Nov 09, 2010 12.01 12.15 11.72 11.80 7,254,313 -0.48(-3.95%)
Nov 08, 2010 12.36 12.36 11.94 12.29 7,771,527 -0.14(-1.17%)
Nov 05, 2010 12.23 12.53 12.08 12.43 6,477,436 +0.18(+1.47%)
Nov 04, 2010 11.84 12.29 11.67 12.25 10,908,002 +0.60(+5.15%)
Nov 03, 2010 11.71 11.79 11.37 11.65 7,397,898 -0.04(-0.34%)
Nov 02, 2010 11.68 11.73 11.49 11.69 6,695,282 +0.11(+0.95%)
Nov 01, 2010 11.37 11.75 11.21 11.58 11,990,305 +0.25(+2.21%)
Oct 29, 2010 10.96 11.52 10.61 11.33 39,620,708 -1.25(-9.94%)
Oct 28, 2010 13.36 13.49 12.55 12.58 10,332,056 -0.62(-4.70%)
Oct 27, 2010 13.28 13.43 13.09 13.20 4,544,427 -0.31(-2.29%)
Oct 25, 2010 13.50 13.70 13.37 13.51 5,194,364 +0.13(+0.97%)
Oct 22, 2010 13.42 13.46 13.25 13.38 2,803,630 -0.01(-0.07%)
Oct 21, 2010 13.53 13.72 13.17 13.39 5,409,261 -0.07(-0.52%)
Oct 20, 2010 13.38 13.54 12.96 13.46 6,601,692 +0.10(+0.75%)
Oct 19, 2010 13.05 13.62 13.01 13.36 9,776,237 +0.11(+0.83%)
Oct 18, 2010 13.10 13.57 13.10 13.25 9,703,378 +0.13(+0.99%)
Oct 15, 2010 13.22 13.40 12.91 13.12 10,591,698 +0.05(+0.38%)
Oct 14, 2010 12.89 13.33 12.62 13.07 10,768,770 +0.11(+0.85%)
Oct 13, 2010 13.06 13.21 12.84 12.96 4,860,563 +0.09(+0.70%)
Oct 12, 2010 12.72 12.90 12.41 12.87 4,268,578 +0.10(+0.78%)
Oct 11, 2010 12.87 12.94 12.67 12.77 4,123,632 -0.05(-0.39%)
Oct 08, 2010 12.82 12.91 12.23 12.82 6,252,744 +0.54(+4.40%)
Oct 07, 2010 12.52 12.55 12.15 12.28 4,501,653 -0.12(-0.97%)
Oct 06, 2010 12.38 12.49 12.25 12.40 3,897,477 +0.00(+0.00%)
Oct 05, 2010 12.20 12.45 12.04 12.40 7,078,739 +0.35(+2.90%)
Oct 04, 2010 12.21 12.40 12.01 12.05 5,260,218 -0.23(-1.87%)
Oct 01, 2010 12.28 12.44 12.11 12.28 3,615,837 +0.06(+0.46%)
Sep 30, 2010 12.22 12.60 12.14 12.22 11,300 -0.04(-0.30%)
Sep 29, 2010 12.33 12.49 12.18 12.26 400 -0.15(-1.21%)
Sep 28, 2010 12.47 12.47 12.08 12.41 26,689 +0.08(+0.65%)
Sep 27, 2010 12.46 12.56 12.30 12.33 4,276,011 -0.16(-1.28%)
Sep 24, 2010 12.27 12.52 12.25 12.49 4,732,588 +0.50(+4.17%)
Sep 23, 2010 11.99 12.31 11.95 11.99 328 -0.39(-3.15%)
Sep 22, 2010 12.64 12.85 12.30 12.38 3,824,842 -0.40(-3.13%)
Sep 21, 2010 12.91 12.98 12.72 12.78 5,112,143 -0.13(-1.01%)
Sep 20, 2010 12.49 12.95 12.41 12.91 5,540,611 +0.50(+4.03%)
Sep 17, 2010 12.41 12.64 12.33 12.41 5,451,775 +0.05(+0.40%)
Sep 15, 2010 12.24 12.39 12.11 12.36 5,207,509 -0.01(-0.08%)
Sep 14, 2010 12.48 12.65 12.26 12.37 5,686,019 -0.21(-1.67%)
Sep 13, 2010 12.45 12.69 12.44 12.58 7,210,766 +0.47(+3.88%)
Sep 10, 2010 12.04 12.20 11.91 12.11 4,097,682 +0.04(+0.33%)
Sep 09, 2010 12.07 12.15 11.85 12.07 4,698 +0.28(+2.37%)
Sep 08, 2010 11.50 11.96 11.46 11.79 100 +0.42(+3.69%)
Sep 07, 2010 11.67 11.80 11.35 11.37 821 -0.66(-5.49%)
Sep 03, 2010 11.60 12.06 11.47 12.03 7,044,590 +0.68(+5.99%)
Sep 02, 2010 11.21 11.41 11.14 11.35 164 +0.13(+1.16%)
Sep 01, 2010 11.07 11.31 10.98 11.22 9,818,453 +0.43(+3.99%)
Aug 31, 2010 10.77 10.91 10.40 10.79 45,323 +0.12(+1.12%)
Aug 30, 2010 11.18 11.18 10.59 10.67 5,522,277 -0.47(-4.22%)
Aug 27, 2010 10.71 11.16 10.56 11.14 6,338,615 +0.42(+3.92%)
Aug 26, 2010 10.73 10.93 10.55 10.72 7,744 +0.14(+1.32%)
Aug 25, 2010 10.44 10.66 10.26 10.58 9,507 -0.01(-0.09%)
Aug 24, 2010 10.78 10.89 10.56 10.59 952 -0.52(-4.68%)
Aug 23, 2010 11.46 11.54 11.10 11.11 6,244,662 -0.25(-2.20%)
Aug 20, 2010 11.42 11.54 11.21 11.36 6,628,212 -0.18(-1.56%)
Aug 19, 2010 11.92 12.03 11.53 11.54 2,818 -0.56(-4.63%)
Aug 18, 2010 11.98 12.21 11.74 12.10 6,036,598 +0.13(+1.09%)
Aug 17, 2010 12.19 12.41 11.96 11.97 5,922 -0.06(-0.50%)
Aug 16, 2010 12.07 12.29 11.95 12.03 6,924,958 +0.13(+1.09%)
Aug 13, 2010 11.90 12.11 11.80 11.90 8,560,924 +0.01(+0.08%)
Aug 12, 2010 12.04 12.25 11.75 11.89 12,620,767 -0.48(-3.88%)
Aug 11, 2010 12.75 12.87 12.28 12.37 6,792 -0.63(-4.85%)
Aug 10, 2010 12.97 13.22 12.79 13.00 8,530,683 -0.18(-1.37%)
Aug 09, 2010 13.18 13.24 12.94 13.18 5,409,830 +0.13(+1.00%)
Aug 06, 2010 13.05 13.24 12.75 13.05 13,687,324 -0.19(-1.44%)
Aug 05, 2010 12.78 13.35 12.58 13.24 14,463,153 +0.41(+3.20%)
Aug 04, 2010 13.31 13.40 12.73 12.83 1,994 -0.43(-3.24%)
Aug 03, 2010 13.55 13.69 13.19 13.26 11,734 -0.41(-3.00%)
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.