Genworth Financial (NY: GNW )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2016	5.190	5.230	4.550	4.730	20,987,424	-0.40(-7.80%)
Aug 30, 2016	5.000	5.150	5.000	5.130	15,060,193	+0.20(+4.06%)
Aug 29, 2016	4.650	4.990	4.640	4.930	17,645,016	+0.31(+6.71%)
Aug 26, 2016	4.420	4.630	4.370	4.620	14,827,658	+0.22(+5.00%)
Aug 25, 2016	4.300	4.410	4.240	4.400	8,981,235	+0.16(+3.77%)
Aug 24, 2016	4.090	4.285	4.070	4.240	12,714,053	+0.16(+3.92%)
Aug 23, 2016	3.920	4.120	3.910	4.080	5,840,187	+0.18(+4.62%)
Aug 22, 2016	3.890	3.930	3.830	3.900	3,256,496	-0.02(-0.51%)
Aug 19, 2016	3.830	3.950	3.800	3.920	5,211,273	+0.05(+1.29%)
Aug 18, 2016	3.830	3.930	3.810	3.870	4,003,120	+0.05(+1.31%)
Aug 17, 2016	3.850	3.885	3.790	3.820	6,318,938	+0.00(+0.00%)
Aug 16, 2016	3.690	3.835	3.650	3.820	7,293,412	+0.12(+3.24%)
Aug 15, 2016	3.620	3.720	3.585	3.700	4,920,869	+0.13(+3.64%)
Aug 12, 2016	3.540	3.630	3.480	3.570	3,978,044	+0.03(+0.85%)
Aug 11, 2016	3.540	3.600	3.480	3.540	3,641,176	+0.01(+0.28%)
Aug 10, 2016	3.610	3.650	3.510	3.530	4,472,399	-0.07(-1.94%)
Aug 09, 2016	3.490	3.640	3.470	3.600	8,010,585	+0.12(+3.45%)
Aug 08, 2016	3.500	3.590	3.450	3.480	7,733,193	-0.01(-0.29%)
Aug 05, 2016	3.430	3.500	3.370	3.490	8,908,732	+0.15(+4.49%)
Aug 04, 2016	3.510	3.610	3.330	3.340	11,772,278	-0.17(-4.84%)
Aug 03, 2016	3.430	3.729	3.320	3.510	34,204,124	+0.76(+27.64%)
Aug 02, 2016	2.800	2.810	2.670	2.750	8,591,670	-0.05(-1.79%)
Aug 01, 2016	2.920	2.940	2.770	2.800	5,356,113	-0.06(-2.10%)
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%)