PR Newswire: news distribution, targeting and monitoring
GENWORTH FINANCIAL, Inc. (NY: GNW)
7.290 USD  -0.010 (-0.14%)
Official Closing Price  /  Updated: 6:40 PM EDT, Mar 27, 2015  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
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 7.360 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 7.600 7.332 7.580 4,529,387 +0.07(+0.93%)
Mar 03, 2015 7.510 7,986,607 +0.18(+2.46%)
Mar 02, 2015 7.750 7.790 7.040 7.330 21,285,377 -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 8.670 8.670 8.670 0 +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 7.430 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 7.460 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 7.630 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%)
Stock Market XML and JSON Data API provided by FinancialContent Services, Inc.
Nasdaq quotes delayed at least 15 minutes, all others at least 20 minutes.
Markets are closed on certain holidays. Stock Market Holiday List
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
Press Release Service provided by PRConnect.
Stock quotes supplied by Six Financial
Postage Rates Bots go here

Online Member Center

Not a Member?
Click Here to Join
Login
Search News Releases
Advanced Search
Search
  1. PR Newswire Services
  2. Knowledge Center
  3. Browse News Releases
  4. Contact PR Newswire
  5. Send a News Release