Genworth Financial (NY: GNW )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2016	4.280	4.400	4.250	4.280	8,155,848	+0.03(+0.71%)
Nov 29, 2016	4.290	4.350	4.250	4.250	7,487,530	+0.00(+0.00%)
Nov 28, 2016	4.310	4.365	4.250	4.250	5,434,927	-0.11(-2.52%)
Nov 25, 2016	4.400	4.420	4.285	4.360	2,671,868	-0.05(-1.13%)
Nov 23, 2016		4.410	4.410	4.410	0	+0.04(+0.92%)
Nov 22, 2016	4.450	4.460	4.250	4.370	4,928,885	-0.07(-1.58%)
Nov 21, 2016	4.420	4.450	4.355	4.440	3,077,125	+0.07(+1.60%)
Nov 18, 2016	4.340	4.440	4.330	4.370	7,066,899	+0.04(+0.92%)
Nov 17, 2016	4.300	4.350	4.250	4.330	5,405,299	+0.02(+0.46%)
Nov 16, 2016	4.320	4.390	4.290	4.310	5,073,351	-0.01(-0.23%)
Nov 15, 2016	4.270	4.325	4.150	4.320	5,465,955	+0.01(+0.23%)
Nov 14, 2016	4.250	4.370	4.240	4.310	7,598,020	+0.10(+2.38%)
Nov 11, 2016	4.070	4.230	4.040	4.210	10,008,165	+0.21(+5.25%)
Nov 10, 2016	4.040	4.190	3.940	4.000	11,308,911	+0.03(+0.76%)
Nov 09, 2016	3.960	4.130	3.930	3.970	16,477,576	-0.07(-1.73%)
Nov 08, 2016	4.060	4.090	3.930	4.040	8,248,738	-0.03(-0.74%)
Nov 07, 2016	4.110	4.210	3.965	4.070	10,463,900	+0.05(+1.24%)
Nov 04, 2016	4.020	4.290	4.010	4.020	11,678,112	-0.09(-2.19%)
Nov 03, 2016	4.150	4.205	4.070	4.110	11,072,671	-0.08(-1.91%)
Nov 02, 2016	4.000	4.220	3.990	4.190	13,042,038	+0.17(+4.23%)
Nov 01, 2016	4.160	4.190	3.990	4.020	10,498,846	-0.12(-2.90%)
Oct 31, 2016	4.040	4.265	3.980	4.140	17,686,596	+0.16(+4.02%)
Oct 28, 2016	4.330	4.330	3.950	3.980	19,340,952	-0.33(-7.66%)
Oct 27, 2016	4.480	4.480	4.130	4.310	26,570,208	-0.13(-2.93%)
Oct 26, 2016	4.510	4.650	4.340	4.440	28,309,840	-0.13(-2.84%)
Oct 25, 2016	4.720	4.850	4.550	4.570	29,998,586	-0.22(-4.59%)
Oct 24, 2016	4.950	4.990	4.640	4.790	83,388,600	-0.42(-8.06%)
Oct 21, 2016	5.120	5.210	5.070	5.210	5,194,958	+0.05(+0.97%)
Oct 20, 2016	5.220	5.250	5.090	5.160	4,965,933	-0.06(-1.15%)
Oct 19, 2016	5.100	5.240	5.090	5.220	6,572,866	+0.13(+2.55%)
Oct 18, 2016	5.090	5.120	5.010	5.090	4,990,564	+0.08(+1.60%)
Oct 17, 2016	5.080	5.100	4.990	5.010	5,231,984	-0.04(-0.79%)
Oct 14, 2016	5.120	5.190	5.040	5.050	6,393,044	+0.02(+0.40%)
Oct 13, 2016	5.100	5.130	4.910	5.030	8,893,230	-0.13(-2.52%)
Oct 12, 2016	5.240	5.250	5.135	5.160	7,602,740	+0.02(+0.39%)
Oct 11, 2016	5.210	5.270	5.105	5.140	7,505,760	-0.07(-1.34%)
Oct 10, 2016	5.150	5.270	5.130	5.210	4,878,134	+0.11(+2.16%)
Oct 07, 2016	5.060	5.120	4.990	5.100	7,198,549	-0.02(-0.39%)
Oct 06, 2016	5.150	5.200	5.030	5.120	6,777,323	-0.02(-0.39%)
Oct 05, 2016	4.980	5.220	4.970	5.140	8,309,785	+0.07(+1.38%)
Oct 04, 2016	4.970	5.170	4.970	5.070	8,997,122	+0.10(+2.01%)
Oct 03, 2016	4.950	5.000	4.910	4.970	7,209,591	+0.01(+0.20%)
Sep 30, 2016	4.940	5.100	4.820	4.960	14,568,258	+0.11(+2.27%)
Sep 29, 2016	4.930	5.060	4.810	4.850	9,495,407	-0.11(-2.22%)
Sep 28, 2016	4.880	4.970	4.810	4.960	7,130,033	+0.06(+1.22%)
Sep 27, 2016	4.800	4.900	4.660	4.900	8,079,120	+0.08(+1.66%)
Sep 26, 2016	4.820	4.920	4.762	4.820	6,510,971	-0.07(-1.43%)
Sep 23, 2016	4.900	5.060	4.870	4.890	5,826,273	-0.06(-1.21%)
Sep 22, 2016	4.950	5.040	4.925	4.950	6,067,228	+0.02(+0.41%)
Sep 21, 2016	4.940	5.040	4.860	4.930	7,556,417	+0.05(+1.02%)
Sep 20, 2016	4.900	4.925	4.810	4.880	6,004,816	-0.06(-1.21%)
Sep 19, 2016	4.860	5.000	4.810	4.940	9,328,110	-0.02(-0.40%)
Sep 16, 2016	4.950	5.000	4.860	4.960	8,887,219	-0.07(-1.39%)
Sep 15, 2016	4.840	5.080	4.820	5.030	7,153,082	+0.22(+4.57%)
Sep 14, 2016	4.740	4.870	4.630	4.810	6,584,569	+0.07(+1.48%)
Sep 13, 2016	4.790	4.890	4.645	4.740	6,524,929	-0.19(-3.85%)
Sep 12, 2016	4.800	4.940	4.570	4.930	8,005,945	+0.05(+1.02%)
Sep 09, 2016	4.880	4.980	4.810	4.880	8,859,985	-0.02(-0.41%)
Sep 08, 2016	4.770	5.000	4.710	4.900	9,421,421	+0.14(+2.94%)
Sep 07, 2016	4.670	4.760	4.610	4.760	9,332,670	+0.05(+1.06%)
Sep 06, 2016	4.850	4.930	4.680	4.710	7,409,386	-0.09(-1.87%)
Sep 02, 2016	4.700	4.800	4.800	4.800	8,505,000	+0.09(+1.91%)