Genworth Financial (NY: GNW )

6.400 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Aug 01, 2014 13.14 13.40 12.90 13.07 15,897,695 -0.03(-0.23%)
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%)
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.