Genworth Financial (NY: GNW )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2016	3.720	3.820	3.670	3.700	5,544,856	+0.03(+0.82%)
May 27, 2016	3.560	3.670	3.670	3.670	3,328,400	+0.10(+2.80%)
May 26, 2016	3.760	3.780	3.520	3.570	4,941,160	-0.19(-5.05%)
May 25, 2016	3.700	3.825	3.670	3.760	4,407,979	+0.11(+3.01%)
May 24, 2016	3.630	3.700	3.520	3.650	4,650,017	+0.07(+1.96%)
May 23, 2016	3.610	3.640	3.530	3.580	3,353,841	-0.04(-1.10%)
May 20, 2016	3.550	3.690	3.540	3.620	3,639,033	+0.10(+2.84%)
May 19, 2016	3.590	3.690	3.470	3.520	4,238,251	-0.10(-2.76%)
May 18, 2016	3.460	3.715	3.460	3.620	6,910,358	+0.13(+3.72%)
May 17, 2016	3.450	3.610	3.415	3.490	6,522,501	+0.03(+0.87%)
May 16, 2016	3.600	3.630	3.420	3.460	6,323,561	-0.10(-2.81%)
May 13, 2016	3.650	3.740	3.550	3.560	3,797,220	-0.10(-2.73%)
May 12, 2016	3.840	3.880	3.570	3.660	7,474,527	-0.16(-4.19%)
May 11, 2016	3.760	3.970	3.720	3.820	6,140,560	+0.01(+0.26%)
May 10, 2016	3.690	3.860	3.650	3.810	4,662,606	+0.13(+3.53%)
May 09, 2016	3.780	3.795	3.510	3.680	9,471,120	-0.13(-3.41%)
May 06, 2016	3.820	3.950	3.785	3.810	9,410,411	-0.08(-2.06%)
May 05, 2016	4.010	4.090	3.840	3.890	8,571,700	-0.10(-2.51%)
May 04, 2016	3.970	4.200	3.900	3.990	12,740,630	-0.07(-1.72%)
May 03, 2016	3.920	4.165	3.760	4.060	17,363,230	+0.00(+0.00%)
May 02, 2016	3.610	4.090	3.540	4.060	23,533,178	+0.63(+18.37%)
Apr 29, 2016	3.210	3.480	3.160	3.430	20,845,776	+0.57(+19.93%)
Apr 28, 2016	2.940	3.020	2.830	2.860	10,678,214	-0.09(-3.05%)
Apr 27, 2016	2.930	3.030	2.900	2.950	7,944,198	+0.01(+0.34%)
Apr 26, 2016	2.910	2.945	2.800	2.940	8,374,710	+0.05(+1.73%)
Apr 25, 2016	2.940	2.950	2.800	2.890	5,967,060	-0.10(-3.34%)
Apr 22, 2016	2.900	3.000	2.890	2.990	5,597,703	+0.10(+3.46%)
Apr 21, 2016	2.900	2.970	2.870	2.890	5,232,946	+0.00(+0.00%)
Apr 20, 2016	2.730	2.890	2.730	2.890	5,732,522	+0.16(+5.86%)
Apr 19, 2016	2.670	2.770	2.650	2.730	5,938,687	+0.07(+2.63%)
Apr 18, 2016	2.590	2.700	2.510	2.660	8,334,133	+0.02(+0.76%)
Apr 15, 2016	2.770	2.820	2.590	2.640	8,214,146	-0.13(-4.69%)
Apr 14, 2016	2.770	2.830	2.750	2.770	7,458,154	-0.01(-0.36%)
Apr 13, 2016	2.650	2.815	2.650	2.780	7,278,841	+0.18(+6.92%)
Apr 12, 2016	2.520	2.610	2.430	2.600	6,586,421	+0.09(+3.59%)
Apr 11, 2016	2.570	2.600	2.500	2.510	5,634,924	-0.03(-1.18%)
Apr 08, 2016	2.580	2.595	2.510	2.540	4,338,939	+0.04(+1.60%)
Apr 07, 2016	2.610	2.675	2.500	2.500	5,356,024	-0.14(-5.30%)
Apr 06, 2016	2.640	2.690	2.590	2.640	5,524,954	+0.04(+1.54%)
Apr 05, 2016	2.680	2.690	2.555	2.600	6,380,362	-0.10(-3.70%)
Apr 04, 2016	2.750	2.780	2.680	2.700	4,396,167	-0.04(-1.46%)
Apr 01, 2016	2.780	2.790	2.675	2.740	4,776,047	+0.01(+0.37%)
Mar 31, 2016	2.740	2.765	2.680	2.730	3,927,369	-0.01(-0.36%)
Mar 30, 2016	2.810	2.900	2.710	2.740	5,548,629	-0.05(-1.79%)
Mar 29, 2016	2.700	2.850	2.550	2.790	5,822,820	+0.10(+3.72%)
Mar 28, 2016	2.680	2.760	2.680	2.690	5,745,084	+0.02(+0.75%)
Mar 24, 2016	2.780	2.670	2.670	2.670	11,066,700	-0.14(-4.98%)
Mar 23, 2016	3.040	3.050	2.810	2.810	6,814,848	-0.24(-7.87%)
Mar 22, 2016	3.270	3.290	2.970	3.050	9,631,919	-0.21(-6.44%)
Mar 21, 2016	3.030	3.340	3.000	3.260	12,286,245	+0.23(+7.59%)
Mar 18, 2016	2.970	3.030	2.860	3.030	18,365,240	+0.08(+2.71%)
Mar 17, 2016	2.940	2.990	2.790	2.950	4,927,508	+0.14(+4.98%)
Mar 16, 2016	2.780	2.820	2.710	2.810	4,945,573	+0.09(+3.31%)
Mar 15, 2016	2.930	2.930	2.670	2.720	6,586,866	-0.20(-6.85%)
Mar 14, 2016	2.800	2.930	2.760	2.920	7,592,009	+0.12(+4.29%)
Mar 11, 2016	2.730	2.840	2.540	2.800	7,108,078	+0.12(+4.48%)
Mar 10, 2016	2.840	2.850	2.580	2.680	7,557,798	-0.11(-3.94%)
Mar 09, 2016	2.820	2.870	2.685	2.790	5,123,458	+0.04(+1.45%)
Mar 08, 2016	2.950	3.040	2.700	2.750	9,495,190	-0.23(-7.72%)
Mar 07, 2016	2.910	3.060	2.810	2.980	9,639,943	+0.10(+3.47%)
Mar 04, 2016	2.870	2.900	2.755	2.880	13,983,793	+0.18(+6.67%)
Mar 03, 2016	2.520	2.800	2.435	2.700	12,157,526	+0.22(+8.87%)
Mar 02, 2016	2.360	2.490	2.300	2.480	10,746,198	+0.16(+6.90%)