Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Genworth Financial (NY: GNW )

5.990 -0.020 (-0.33%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 29, 2006 34.50 34.65 34.15 34.21 1,584,300 -0.34(-0.98%)
Dec 28, 2006 34.72 34.80 34.47 34.55 973,800 -0.06(-0.17%)
Dec 27, 2006 34.60 34.87 34.20 34.61 1,342,100 +0.15(+0.44%)
Dec 26, 2006 34.15 34.56 34.08 34.46 986,300 +0.39(+1.14%)
Dec 22, 2006 34.40 34.41 34.01 34.07 1,250,400 -0.20(-0.58%)
Dec 21, 2006 33.85 34.80 33.85 34.27 1,347,600 -0.45(-1.30%)
Dec 20, 2006 34.86 35.01 34.51 34.72 2,601,000 +0.13(+0.38%)
Dec 19, 2006 34.57 34.87 34.33 34.59 3,569,000 +0.06(+0.17%)
Dec 18, 2006 33.97 34.55 33.96 34.53 3,171,900 +0.67(+1.98%)
Dec 15, 2006 33.70 33.97 33.41 33.86 4,845,200 +0.16(+0.47%)
Dec 14, 2006 33.62 34.05 33.58 33.70 2,532,100 -0.02(-0.06%)
Dec 13, 2006 33.75 34.28 33.63 33.72 3,762,500 +0.01(+0.03%)
Dec 12, 2006 33.41 34.30 33.35 33.71 3,991,400 +0.48(+1.44%)
Dec 11, 2006 32.90 33.26 32.68 33.23 1,180,300 +0.27(+0.82%)
Dec 08, 2006 33.00 33.18 32.73 32.96 2,016,800 -0.12(-0.36%)
Dec 07, 2006 33.25 33.77 32.94 33.08 2,619,600 +0.17(+0.52%)
Dec 06, 2006 33.01 33.10 32.80 32.91 1,604,400 -0.10(-0.30%)
Dec 05, 2006 32.69 33.10 32.66 33.01 1,943,100 +0.40(+1.23%)
Dec 04, 2006 32.54 32.72 32.32 32.61 2,488,500 +0.25(+0.77%)
Dec 01, 2006 32.49 32.87 32.18 32.36 2,976,600 -0.44(-1.34%)
Nov 30, 2006 33.14 33.21 32.66 32.80 2,249,400 -0.34(-1.03%)
Nov 29, 2006 32.81 33.18 32.76 33.14 1,877,200 +0.39(+1.19%)
Nov 28, 2006 32.60 32.94 32.59 32.75 2,201,800 -0.06(-0.18%)
Nov 27, 2006 33.15 33.18 32.70 32.81 2,126,800 -0.41(-1.23%)
Nov 24, 2006 33.09 33.25 33.00 33.22 641,600 +0.12(+0.36%)
Nov 22, 2006 33.12 33.27 32.91 33.10 1,448,400 -0.01(-0.03%)
Nov 21, 2006 33.19 33.29 32.93 33.11 1,932,200 -0.09(-0.27%)
Nov 20, 2006 33.10 33.34 32.85 33.20 2,498,400 -0.13(-0.39%)
Nov 17, 2006 33.11 33.46 33.11 33.33 2,218,500 -0.02(-0.06%)
Nov 16, 2006 33.02 33.44 33.02 33.35 2,522,800 +0.29(+0.88%)
Nov 15, 2006 33.10 33.12 32.62 33.06 3,046,300 -0.02(-0.06%)
Nov 14, 2006 32.66 33.12 32.57 33.08 3,874,000 +0.72(+2.22%)
Nov 13, 2006 32.50 32.57 32.28 32.36 2,426,600 -0.11(-0.34%)
Nov 10, 2006 32.55 32.71 32.30 32.47 2,576,300 -0.01(-0.03%)
Nov 09, 2006 32.39 32.58 32.27 32.48 4,589,000 +0.21(+0.65%)
Nov 08, 2006 32.60 32.61 32.22 32.27 8,882,600 -0.36(-1.10%)
Nov 07, 2006 32.75 32.80 32.55 32.63 3,290,700 -0.16(-0.49%)
Nov 06, 2006 32.87 32.98 32.76 32.79 1,823,100 -0.03(-0.09%)
Nov 03, 2006 32.97 33.08 32.75 32.82 2,164,300 -0.07(-0.21%)
Nov 02, 2006 33.00 33.01 32.60 32.89 3,145,000 -0.13(-0.39%)
Nov 01, 2006 33.44 33.56 33.00 33.02 3,981,900 -0.42(-1.26%)
Oct 31, 2006 33.64 33.74 33.35 33.44 4,848,100 -0.14(-0.42%)
Oct 30, 2006 33.60 33.72 33.39 33.58 2,591,800 -0.11(-0.33%)
Oct 27, 2006 34.45 34.50 33.44 33.69 11,069,600 -2.55(-7.04%)
Oct 26, 2006 36.11 36.47 36.04 36.24 2,303,700 +0.30(+0.83%)
Oct 25, 2006 35.95 35.97 35.62 35.94 2,659,100 +0.07(+0.20%)
Oct 24, 2006 35.50 35.96 35.35 35.87 2,147,900 +0.23(+0.65%)
Oct 23, 2006 35.24 36.00 34.94 35.64 2,051,900 +0.42(+1.19%)
Oct 20, 2006 35.59 35.60 35.10 35.22 1,993,200 -0.39(-1.10%)
Oct 19, 2006 36.01 36.12 35.50 35.61 3,555,000 -0.57(-1.58%)
Oct 18, 2006 36.35 36.39 35.76 36.18 2,053,200 +0.01(+0.03%)
Oct 17, 2006 35.47 36.30 35.47 36.17 3,798,100 +0.56(+1.57%)
Oct 16, 2006 35.30 35.66 35.09 35.61 3,800,000 +0.30(+0.85%)
Oct 13, 2006 35.34 35.49 35.00 35.31 2,474,400 -0.18(-0.51%)
Oct 12, 2006 35.62 35.65 35.31 35.49 2,074,500 +0.12(+0.34%)
Oct 11, 2006 35.10 35.38 35.03 35.37 2,119,400 +0.27(+0.77%)
Oct 10, 2006 35.02 35.17 34.80 35.10 1,046,500 +0.05(+0.14%)
Oct 09, 2006 34.91 35.17 34.63 35.05 1,179,700 +0.17(+0.49%)
Oct 06, 2006 35.15 35.15 34.81 34.88 1,603,000 -0.30(-0.85%)
Oct 05, 2006 35.34 35.42 35.04 35.18 1,482,800 -0.24(-0.68%)
Oct 04, 2006 34.84 35.44 34.84 35.42 1,361,900 +0.57(+1.64%)
Oct 03, 2006 34.35 34.99 34.35 34.85 1,718,600 +0.50(+1.46%)
Oct 02, 2006 34.90 34.90 34.30 34.35 2,718,500 -0.66(-1.89%)
Sep 29, 2006 35.17 35.23 34.86 35.01 1,461,900 -0.16(-0.45%)
Sep 28, 2006 35.13 35.41 35.07 35.17 1,199,300 +0.11(+0.31%)
Sep 27, 2006 35.05 35.41 34.92 35.06 1,467,700 -0.09(-0.26%)
Sep 26, 2006 35.25 35.45 35.04 35.15 1,846,500 -0.10(-0.28%)
Sep 25, 2006 35.02 35.29 34.86 35.25 2,093,500 +0.35(+1.00%)
Sep 22, 2006 34.94 35.11 34.76 34.90 1,839,300 -0.08(-0.23%)
Sep 21, 2006 35.50 35.57 34.97 34.98 1,132,600 -0.52(-1.46%)
Sep 20, 2006 35.28 35.53 35.25 35.50 1,440,900 +0.47(+1.34%)
Sep 19, 2006 35.02 35.10 34.78 35.03 1,781,100 -0.02(-0.06%)
Sep 18, 2006 35.07 35.43 34.93 35.05 2,268,400 -0.21(-0.60%)
Sep 15, 2006 35.45 35.75 35.09 35.26 10,574,900 -0.13(-0.37%)
Sep 14, 2006 35.51 35.60 35.15 35.39 2,969,400 -0.09(-0.25%)
Sep 13, 2006 35.90 35.91 35.32 35.48 4,551,900 -0.62(-1.72%)
Sep 12, 2006 36.00 36.27 35.85 36.10 2,986,300 +0.10(+0.28%)
Sep 11, 2006 35.77 36.40 35.77 36.00 3,866,000 +0.24(+0.67%)
Sep 08, 2006 35.30 35.84 35.09 35.76 3,414,200 +0.64(+1.82%)
Sep 07, 2006 34.97 35.18 34.87 35.12 1,985,900 +0.19(+0.54%)
Sep 06, 2006 35.05 35.31 34.87 34.93 1,869,500 -0.12(-0.34%)
Sep 05, 2006 34.79 35.08 34.75 35.05 2,193,800 +0.42(+1.21%)
Sep 01, 2006 34.40 34.70 34.39 34.63 1,004,800 +0.20(+0.58%)
Aug 31, 2006 34.25 34.50 34.22 34.43 1,595,900 +0.13(+0.38%)
Aug 30, 2006 34.05 34.53 33.91 34.30 2,655,100 +0.29(+0.85%)
Aug 29, 2006 34.05 34.10 33.84 34.01 1,672,600 -0.04(-0.12%)
Aug 28, 2006 33.95 34.33 33.92 34.05 1,684,300 +0.20(+0.59%)
Aug 25, 2006 34.01 34.05 33.67 33.85 2,142,700 -0.37(-1.08%)
Aug 24, 2006 34.25 34.35 34.02 34.22 1,831,100 -0.08(-0.23%)
Aug 23, 2006 34.32 34.38 34.00 34.30 1,196,500 -0.02(-0.06%)
Aug 22, 2006 34.39 34.50 34.16 34.32 1,230,800 +0.01(+0.03%)
Aug 21, 2006 34.18 34.42 34.10 34.31 1,468,400 -0.02(-0.06%)
Aug 18, 2006 35.00 35.00 34.16 34.33 1,449,400 -0.24(-0.69%)
Aug 17, 2006 34.20 34.58 34.14 34.57 2,071,000 +0.18(+0.52%)
Aug 16, 2006 34.60 34.70 34.25 34.39 1,330,100 +0.04(+0.12%)
Aug 15, 2006 34.37 34.49 34.19 34.35 1,191,300 +0.20(+0.59%)
Aug 14, 2006 33.92 34.63 33.89 34.15 1,399,700 +0.46(+1.37%)
Aug 11, 2006 33.78 34.14 33.46 33.69 2,063,100 -0.06(-0.18%)
Aug 10, 2006 33.93 34.07 33.67 33.75 2,013,400 -0.38(-1.11%)
Aug 09, 2006 34.43 34.88 34.13 34.13 2,129,300 -0.03(-0.09%)
Aug 08, 2006 34.25 34.50 34.05 34.16 1,388,300 +0.08(+0.23%)
Aug 07, 2006 34.30 34.40 34.00 34.08 1,697,100 -0.26(-0.76%)
Aug 04, 2006 35.15 35.21 34.11 34.34 2,384,900 -0.56(-1.60%)
Aug 03, 2006 34.68 35.23 34.56 34.90 3,942,300 +0.22(+0.63%)
Aug 02, 2006 34.60 34.79 34.40 34.68 3,759,400 +0.48(+1.40%)
Aug 01, 2006 34.32 34.37 33.94 34.20 1,762,900 -0.10(-0.29%)
Jul 31, 2006 33.55 34.50 33.55 34.30 2,058,300 +0.76(+2.27%)
Jul 28, 2006 33.97 34.60 33.06 33.54 3,152,300 -0.43(-1.27%)
Jul 27, 2006 33.86 34.18 33.45 33.97 1,872,000 -0.10(-0.29%)
Jul 26, 2006 33.96 34.35 33.72 34.07 1,800,700 +0.22(+0.65%)
Jul 25, 2006 33.86 33.94 33.53 33.85 1,758,400 -0.25(-0.73%)
Jul 24, 2006 33.68 34.20 33.63 34.10 1,358,600 +0.46(+1.37%)
Jul 21, 2006 33.95 34.24 33.50 33.64 3,053,800 -0.24(-0.71%)
Jul 20, 2006 33.81 34.24 33.79 33.88 1,373,600 +0.10(+0.30%)
Jul 19, 2006 33.50 33.98 33.49 33.78 2,148,900 +0.50(+1.50%)
Jul 18, 2006 33.45 33.70 32.96 33.28 1,617,300 -0.17(-0.51%)
Jul 17, 2006 33.61 33.69 33.28 33.45 1,065,500 -0.10(-0.30%)
Jul 14, 2006 33.92 33.98 33.44 33.55 1,477,600 -0.56(-1.64%)
Jul 13, 2006 34.22 34.34 33.93 34.11 2,483,400 -0.51(-1.47%)
Jul 12, 2006 34.99 35.20 34.62 34.62 1,554,900 -0.35(-1.00%)
Jul 11, 2006 34.93 34.99 34.75 34.97 1,176,700 +0.03(+0.09%)
Jul 10, 2006 34.80 34.98 34.63 34.94 1,922,600 -0.06(-0.17%)
Jul 07, 2006 34.95 35.01 34.71 35.00 1,995,500 +0.01(+0.03%)
Jul 06, 2006 34.65 35.00 34.53 34.99 2,169,800 +0.31(+0.89%)
Jul 05, 2006 34.90 34.97 34.53 34.68 1,957,100 -0.21(-0.60%)
Jul 03, 2006 34.84 34.93 34.66 34.89 1,804,200 +0.05(+0.14%)
Jun 30, 2006 34.72 35.22 34.20 34.84 11,484,700 +0.11(+0.32%)
Jun 29, 2006 34.00 34.80 33.88 34.73 2,562,600 +0.63(+1.85%)
Jun 28, 2006 34.03 34.21 33.85 34.10 1,845,400 +0.08(+0.24%)
Jun 27, 2006 34.06 34.40 33.92 34.02 2,352,600 -0.03(-0.09%)
Jun 26, 2006 33.40 34.15 33.40 34.05 1,743,300 +0.68(+2.04%)
Jun 23, 2006 33.83 33.83 33.29 33.37 1,902,400 -0.69(-2.03%)
Jun 22, 2006 33.95 34.09 33.78 34.06 2,108,900 +0.09(+0.26%)
Jun 21, 2006 33.90 34.09 33.62 33.97 2,433,300 +0.01(+0.03%)
Jun 20, 2006 33.65 34.25 33.65 33.96 2,911,600 +0.31(+0.92%)
Jun 19, 2006 33.55 33.75 33.22 33.65 3,212,500 +0.86(+2.62%)
Jun 16, 2006 32.59 32.79 32.40 32.79 2,996,100 +0.03(+0.09%)
Jun 15, 2006 31.90 32.96 31.89 32.76 2,985,000 +0.91(+2.86%)
Jun 14, 2006 32.35 32.54 31.37 31.85 3,686,400 -0.80(-2.45%)
Jun 13, 2006 33.24 33.36 32.56 32.65 2,009,300 -0.62(-1.86%)
Jun 12, 2006 33.32 33.61 33.11 33.27 1,861,400 -0.12(-0.36%)
Jun 09, 2006 33.32 33.61 33.11 33.39 2,136,800 +0.24(+0.72%)
Jun 08, 2006 32.94 33.48 32.86 33.15 3,417,800 +0.46(+1.41%)
Jun 07, 2006 33.40 33.40 32.67 32.69 2,611,600 -0.74(-2.21%)
Jun 06, 2006 33.12 33.54 33.07 33.43 1,826,200 +0.31(+0.94%)
Jun 05, 2006 33.65 33.70 33.07 33.12 1,907,900 -0.69(-2.04%)
Jun 02, 2006 33.46 33.83 33.37 33.81 3,075,000 +0.35(+1.05%)
Jun 01, 2006 33.50 33.58 33.33 33.46 2,379,900 -0.03(-0.09%)
May 31, 2006 33.10 33.50 33.04 33.49 2,811,100 +0.55(+1.67%)
May 30, 2006 33.02 33.30 32.90 32.94 1,901,100 -0.21(-0.63%)
May 26, 2006 32.90 33.24 32.80 33.15 1,459,500 -0.10(-0.30%)
May 25, 2006 33.23 33.58 33.10 33.25 2,322,100 -0.14(-0.42%)
May 24, 2006 33.22 33.48 32.90 33.39 2,602,900 +0.10(+0.30%)
May 23, 2006 33.00 33.49 32.98 33.29 3,490,400 +0.43(+1.31%)
May 22, 2006 33.51 33.51 32.56 32.86 4,306,500 +0.30(+0.92%)
May 19, 2006 32.55 32.65 32.33 32.56 3,225,000 +0.48(+1.50%)
May 18, 2006 31.80 32.30 31.00 32.08 4,924,500 +0.30(+0.94%)
May 17, 2006 32.45 32.55 31.71 31.78 2,128,500 -0.67(-2.06%)
May 16, 2006 32.55 32.60 32.32 32.45 1,866,400 -0.15(-0.46%)
May 15, 2006 32.50 32.67 32.44 32.60 1,574,000 -0.05(-0.15%)
May 12, 2006 32.35 32.74 32.25 32.65 3,870,100 -0.14(-0.43%)
May 11, 2006 33.06 33.11 32.68 32.79 2,014,600 -0.26(-0.79%)
May 10, 2006 32.88 33.15 32.75 33.05 2,659,500 +0.16(+0.49%)
May 09, 2006 32.75 32.95 32.69 32.89 2,526,800 -0.05(-0.15%)
May 08, 2006 32.92 33.08 32.79 32.94 3,637,000 -0.14(-0.42%)
May 05, 2006 33.21 33.28 33.08 33.08 2,355,100 -0.02(-0.06%)
May 04, 2006 33.14 33.34 33.05 33.10 3,214,000 -0.09(-0.27%)
May 03, 2006 33.22 33.47 32.77 33.19 3,099,400 -0.09(-0.27%)
May 02, 2006 33.00 33.39 32.96 33.28 3,163,500 +0.40(+1.22%)
May 01, 2006 33.10 33.40 32.88 32.88 3,583,500 -0.32(-0.96%)
Apr 28, 2006 33.84 33.85 33.09 33.20 4,476,600 -0.26(-0.78%)
Apr 27, 2006 34.55 34.55 33.41 33.46 1,942,300 -0.20(-0.59%)
Apr 26, 2006 33.47 33.82 33.42 33.66 2,198,700 +0.12(+0.36%)
Apr 25, 2006 34.35 34.35 33.50 33.54 1,475,700 -0.62(-1.81%)
Apr 24, 2006 33.60 34.22 33.55 34.16 1,222,000 +0.43(+1.27%)
Apr 21, 2006 34.25 34.25 33.67 33.73 1,236,200 -0.48(-1.40%)
Apr 20, 2006 33.82 34.25 33.61 34.21 1,178,300 +0.26(+0.77%)
Apr 19, 2006 34.20 34.48 33.87 33.95 1,515,700 -0.15(-0.44%)
Apr 18, 2006 34.24 34.41 34.00 34.10 4,095,000 -0.20(-0.58%)
Apr 17, 2006 34.25 34.43 34.21 34.30 1,632,400 +0.00(+0.00%)
Apr 13, 2006 34.20 34.55 33.85 34.30 2,645,700 +0.10(+0.29%)
Apr 12, 2006 33.38 34.30 33.15 34.20 3,665,900 +0.91(+2.73%)
Apr 11, 2006 33.76 34.20 33.29 33.29 2,431,300 -0.27(-0.80%)
Apr 10, 2006 33.48 33.67 32.99 33.56 1,475,600 +0.12(+0.36%)
Apr 07, 2006 34.08 34.35 33.27 33.44 1,847,000 -0.65(-1.91%)
Apr 06, 2006 33.85 34.25 33.70 34.09 1,612,200 +0.15(+0.44%)
Apr 05, 2006 33.80 34.18 33.80 33.94 1,583,700 +0.18(+0.53%)
Apr 04, 2006 33.61 34.04 33.53 33.76 1,457,700 +0.15(+0.45%)
Apr 03, 2006 33.65 33.79 33.47 33.61 1,565,500 +0.18(+0.54%)
Mar 31, 2006 33.75 33.81 33.21 33.43 2,023,700 -0.34(-1.01%)
Mar 30, 2006 33.58 33.88 33.45 33.77 1,607,900 +0.06(+0.18%)
Mar 29, 2006 33.10 33.72 33.06 33.71 1,474,100 +0.67(+2.03%)
Mar 28, 2006 33.52 33.60 32.86 33.04 2,351,300 -0.40(-1.20%)
Mar 27, 2006 33.45 33.60 33.27 33.44 1,368,400 -0.13(-0.39%)
Mar 24, 2006 33.40 33.58 33.07 33.57 1,235,500 +0.11(+0.33%)
Mar 23, 2006 33.68 33.70 33.43 33.46 1,396,500 -0.14(-0.42%)
Mar 22, 2006 33.75 33.75 33.41 33.60 1,418,600 -0.05(-0.15%)
Mar 21, 2006 34.00 34.06 33.51 33.65 1,864,100 -0.49(-1.44%)
Mar 20, 2006 34.28 34.45 34.13 34.14 1,634,700 -0.15(-0.44%)
Mar 17, 2006 34.40 34.46 34.01 34.29 3,079,800 +0.27(+0.79%)
Mar 16, 2006 33.77 34.08 33.61 34.02 2,026,300 +0.18(+0.53%)
Mar 15, 2006 33.62 33.88 33.50 33.84 2,310,800 +0.18(+0.53%)
Mar 14, 2006 33.43 33.79 33.36 33.66 1,770,300 +0.18(+0.54%)
Mar 13, 2006 33.88 33.96 33.38 33.48 2,057,700 -0.17(-0.51%)
Mar 10, 2006 33.95 33.98 33.54 33.65 2,079,000 -0.07(-0.21%)
Mar 09, 2006 34.08 34.16 33.67 33.72 2,921,600 -0.36(-1.06%)
Mar 08, 2006 33.86 34.14 33.72 34.08 4,371,500 +0.03(+0.09%)
Mar 07, 2006 33.40 34.06 33.40 34.05 5,077,300 +0.64(+1.92%)
Mar 06, 2006 33.35 33.55 33.15 33.41 4,151,200 +0.21(+0.63%)
Mar 03, 2006 32.76 33.21 32.75 33.20 15,764,300 +0.20(+0.61%)
Mar 02, 2006 32.48 33.00 32.27 33.00 4,111,700 +0.33(+1.01%)
Mar 01, 2006 32.00 32.75 31.88 32.67 2,950,900 +0.85(+2.67%)
Feb 28, 2006 32.43 32.30 31.72 31.82 2,186,400 -0.61(-1.88%)
Feb 27, 2006 32.55 32.85 31.85 32.43 3,616,000 -0.21(-0.64%)
Feb 24, 2006 32.74 32.90 32.52 32.64 1,901,300 -0.23(-0.70%)
Feb 23, 2006 33.45 33.49 32.87 32.87 1,422,700 -0.56(-1.68%)
Feb 22, 2006 33.28 33.46 33.14 33.43 1,200,800 +0.27(+0.81%)
Feb 21, 2006 33.08 33.29 33.00 33.16 1,290,300 +0.35(+1.07%)
Feb 17, 2006 33.34 33.34 32.75 32.81 968,700 -0.53(-1.59%)
Feb 16, 2006 32.85 33.36 32.75 33.34 1,111,700 +0.42(+1.28%)
Feb 15, 2006 33.29 33.29 32.79 32.92 930,700 -0.38(-1.14%)
Feb 14, 2006 32.89 33.47 32.89 33.30 1,276,800 +0.50(+1.52%)
Feb 13, 2006 33.03 33.13 32.69 32.80 993,300 -0.08(-0.24%)
Feb 10, 2006 32.85 33.08 32.76 32.88 1,717,100 +0.13(+0.40%)
Feb 09, 2006 33.00 33.03 32.74 32.75 4,000,200 -0.25(-0.76%)
Feb 08, 2006 33.00 33.13 32.82 33.00 1,011,500 +0.19(+0.58%)
Feb 07, 2006 32.90 32.99 32.63 32.81 1,103,400 -0.03(-0.09%)
Feb 06, 2006 32.60 32.93 32.59 32.84 1,435,400 +0.07(+0.21%)
Feb 03, 2006 32.77 32.93 32.68 32.77 1,922,100 -0.10(-0.30%)
Feb 02, 2006 33.00 33.00 32.67 32.87 1,195,500 -0.18(-0.54%)
Feb 01, 2006 32.85 33.24 32.72 33.05 1,709,600 +0.29(+0.89%)
Jan 31, 2006 32.50 32.79 32.26 32.76 3,070,200 +0.14(+0.43%)
Jan 30, 2006 33.01 33.01 32.54 32.62 2,297,600 -0.46(-1.39%)
Jan 27, 2006 33.40 33.40 32.80 33.08 1,642,200 -0.03(-0.09%)
Jan 26, 2006 33.10 34.00 32.95 33.11 3,095,700 +0.43(+1.32%)
Jan 25, 2006 33.09 33.10 32.48 32.68 3,014,800 -0.24(-0.73%)
Jan 24, 2006 31.95 32.95 31.53 32.92 5,374,900 +0.03(+0.09%)
Jan 23, 2006 32.90 33.17 32.82 32.89 1,215,900 +0.09(+0.27%)
Jan 20, 2006 33.45 33.93 32.80 32.80 2,595,700 -0.77(-2.29%)
Jan 19, 2006 34.24 34.27 33.53 33.57 2,805,500 -0.68(-1.99%)
Jan 18, 2006 34.75 34.84 33.90 34.25 1,429,100 -0.55(-1.58%)
Jan 17, 2006 34.88 34.93 34.53 34.80 1,101,500 -0.20(-0.57%)
Jan 13, 2006 34.95 35.05 34.73 35.00 1,649,000 +0.05(+0.14%)
Jan 12, 2006 34.70 35.10 34.39 34.95 1,729,500 +0.16(+0.46%)
Jan 11, 2006 34.52 34.88 34.45 34.79 2,030,300 +0.27(+0.78%)
Jan 10, 2006 34.46 34.71 34.35 34.52 3,077,000 -0.03(-0.09%)
Jan 09, 2006 34.47 34.60 34.32 34.55 1,686,100 +0.21(+0.61%)
Jan 06, 2006 34.66 34.70 34.17 34.34 2,642,800 -0.07(-0.20%)
Jan 05, 2006 34.65 34.77 34.41 34.41 2,416,300 -0.58(-1.66%)
Jan 04, 2006 35.02 35.13 34.82 34.99 2,129,800 +0.08(+0.23%)
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.