Genworth Financial (NY: GNW )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2016	2.820	2.860	2.750	2.860	9,327,379	+0.04(+1.42%)
Jul 28, 2016	2.880	2.900	2.800	2.820	4,445,453	-0.08(-2.76%)
Jul 27, 2016	2.940	2.995	2.860	2.900	4,862,488	-0.01(-0.34%)
Jul 26, 2016	2.860	2.935	2.845	2.910	2,946,232	+0.04(+1.39%)
Jul 25, 2016	2.900	2.970	2.841	2.870	3,341,906	-0.01(-0.35%)
Jul 22, 2016	2.910	2.910	2.820	2.880	2,935,567	+0.02(+0.70%)
Jul 21, 2016	2.880	3.025	2.850	2.860	4,907,800	-0.02(-0.69%)
Jul 20, 2016	2.860	2.890	2.800	2.880	3,096,288	+0.02(+0.70%)
Jul 19, 2016	2.850	2.900	2.800	2.860	4,187,913	+0.02(+0.70%)
Jul 18, 2016	2.750	2.850	2.720	2.840	3,461,312	+0.08(+2.90%)
Jul 15, 2016	2.780	2.810	2.710	2.760	3,415,358	-0.01(-0.36%)
Jul 14, 2016	2.750	2.874	2.750	2.770	5,261,339	+0.02(+0.73%)
Jul 13, 2016	2.790	2.810	2.660	2.750	6,111,694	-0.03(-1.08%)
Jul 12, 2016	2.700	2.840	2.700	2.780	9,149,206	+0.13(+4.91%)
Jul 11, 2016	2.640	2.690	2.600	2.650	6,171,458	+0.08(+3.11%)
Jul 08, 2016	2.520	2.630	2.430	2.570	5,897,224	+0.14(+5.76%)
Jul 07, 2016	2.410	2.550	2.390	2.430	9,553,848	+0.08(+3.40%)
Jul 06, 2016	2.380	2.380	2.260	2.350	11,465,755	-0.03(-1.26%)
Jul 05, 2016	2.520	2.560	2.310	2.380	13,468,980	-0.20(-7.75%)
Jul 01, 2016	2.580	2.580	2.580	2.580	6,802,800	+0.00(+0.00%)
Jun 30, 2016	2.670	2.700	2.520	2.580	8,730,931	-0.07(-2.64%)
Jun 29, 2016	2.680	2.680	2.560	2.650	9,234,215	+0.05(+1.92%)
Jun 28, 2016	2.670	2.740	2.550	2.600	10,488,140	+0.04(+1.56%)
Jun 27, 2016	3.000	3.100	2.530	2.560	18,016,220	-0.49(-16.07%)
Jun 24, 2016	3.080	3.220	2.990	3.050	41,173,440	-0.31(-9.23%)
Jun 23, 2016	3.270	3.390	3.260	3.360	5,446,208	+0.13(+4.02%)
Jun 22, 2016	3.280	3.350	3.220	3.230	5,975,500	-0.07(-2.12%)
Jun 21, 2016	3.210	3.295	3.185	3.300	5,098,618	+0.08(+2.48%)
Jun 20, 2016	3.270	3.350	3.200	3.220	6,530,438	+0.11(+3.54%)
Jun 17, 2016	3.040	3.170	3.000	3.110	10,750,125	+0.10(+3.32%)
Jun 16, 2016	3.100	3.110	2.920	3.010	8,641,474	-0.14(-4.44%)
Jun 15, 2016	3.100	3.230	3.100	3.150	5,491,170	+0.07(+2.27%)
Jun 14, 2016	3.280	3.370	3.060	3.080	7,861,808	-0.19(-5.81%)
Jun 13, 2016	3.310	3.530	3.270	3.270	7,684,043	-0.10(-2.97%)
Jun 10, 2016	3.430	3.450	3.260	3.370	6,847,226	-0.11(-3.16%)
Jun 09, 2016	3.600	3.620	3.470	3.480	6,171,155	-0.16(-4.40%)
Jun 08, 2016	3.740	3.760	3.600	3.640	3,585,152	-0.08(-2.15%)
Jun 07, 2016	3.720	3.720	3.610	3.720	9,181,952	+0.04(+1.09%)
Jun 06, 2016	3.550	3.700	3.500	3.680	4,099,557	+0.17(+4.84%)
Jun 03, 2016	3.560	3.560	3.450	3.510	5,248,962	-0.06(-1.68%)
Jun 02, 2016	3.570	3.600	3.511	3.570	5,171,118	+0.02(+0.56%)
Jun 01, 2016	3.640	3.680	3.530	3.550	7,110,815	-0.15(-4.05%)
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%)