GNW: Historical Prices for GENWORTH FINANCIAL

Date	Open	High	Low	Close	Volume	Adj Close*
20-Nov-09	10.93	11.17	10.85	11.01	12,341,100	11.01
19-Nov-09	11.58	11.60	11.06	11.13	13,817,200	11.13
18-Nov-09	11.64	11.92	11.54	11.75	9,987,500	11.75
17-Nov-09	11.50	11.65	11.36	11.59	10,213,500	11.59
16-Nov-09	11.49	11.69	11.36	11.52	15,811,500	11.52
13-Nov-09	11.33	11.58	11.08	11.27	12,775,800	11.27
12-Nov-09	11.51	11.67	11.09	11.17	15,684,200	11.17
11-Nov-09	11.36	11.64	11.33	11.60	17,277,900	11.60
10-Nov-09	10.84	11.29	10.78	11.23	12,986,600	11.23
9-Nov-09	10.86	11.07	10.73	11.01	15,170,200	11.01
6-Nov-09	10.35	10.65	10.21	10.61	14,335,300	10.61
5-Nov-09	10.30	10.68	10.01	10.66	23,139,100	10.66
4-Nov-09	11.12	11.23	9.92	10.07	29,043,200	10.07
3-Nov-09	9.48	10.90	9.47	10.87	28,239,700	10.87
2-Nov-09	11.01	11.04	9.91	10.17	35,338,900	10.17
30-Oct-09	11.15	11.45	9.96	10.62	60,079,900	10.62
29-Oct-09	9.18	10.27	9.18	10.18	43,895,700	10.18
28-Oct-09	9.41	9.41	8.37	8.69	42,247,400	8.69
27-Oct-09	9.49	9.73	9.17	9.40	26,884,800	9.40
26-Oct-09	10.44	10.54	9.46	9.56	30,925,900	9.56
23-Oct-09	11.25	11.25	10.31	10.40	18,706,000	10.40
22-Oct-09	10.86	11.10	10.51	11.04	20,029,200	11.04
21-Oct-09	10.82	11.33	10.75	10.78	18,932,400	10.78
20-Oct-09	11.35	11.35	10.87	10.90	16,733,300	10.90
19-Oct-09	11.35	11.67	10.82	11.26	19,765,400	11.26
16-Oct-09	11.48	11.98	11.16	11.23	25,743,200	11.23
15-Oct-09	11.80	12.25	11.70	12.00	17,526,900	12.00
14-Oct-09	11.55	12.22	11.40	12.12	24,784,300	12.12
13-Oct-09	11.67	11.70	10.98	11.05	20,084,100	11.05
12-Oct-09	12.01	12.11	11.75	11.79	9,785,900	11.79
9-Oct-09	11.87	12.05	11.76	11.86	9,657,200	11.86
8-Oct-09	12.39	12.39	11.97	12.02	12,038,300	12.02
7-Oct-09	11.96	12.27	11.80	12.10	12,437,400	12.10
6-Oct-09	11.99	12.40	11.68	12.08	22,647,000	12.08
5-Oct-09	11.40	11.69	11.23	11.67	19,979,200	11.67
2-Oct-09	10.50	11.71	10.23	11.32	36,603,700	11.32
1-Oct-09	11.79	11.80	10.93	11.00	39,095,900	11.00
30-Sep-09	12.70	12.71	11.69	11.95	30,514,000	11.95
29-Sep-09	12.91	13.10	12.34	12.44	18,718,300	12.44
28-Sep-09	11.94	12.89	11.85	12.88	24,495,500	12.88
25-Sep-09	11.83	12.15	11.48	11.87	27,553,200	11.87
24-Sep-09	12.97	13.09	11.78	12.06	27,964,500	12.06
23-Sep-09	13.29	13.46	12.72	12.80	22,640,500	12.80
22-Sep-09	13.57	13.62	13.12	13.34	19,418,500	13.34
21-Sep-09	12.72	13.48	12.64	13.23	19,848,900	13.23
18-Sep-09	13.11	13.28	12.52	13.04	32,763,000	13.04
17-Sep-09	13.50	13.68	12.77	12.92	39,946,400	12.92
16-Sep-09	13.02	13.58	12.59	13.14	76,852,600	13.14
15-Sep-09	11.97	12.26	11.82	12.05	36,411,100	12.05
14-Sep-09	10.86	11.45	10.76	11.39	16,548,100	11.39
11-Sep-09	10.90	11.26	10.42	11.16	24,851,500	11.16
10-Sep-09	10.56	11.56	10.02	10.76	37,394,100	10.76
9-Sep-09	9.48	10.43	9.35	10.34	25,214,800	10.34
8-Sep-09	9.43	9.59	9.22	9.43	10,658,900	9.43
4-Sep-09	9.14	9.26	8.95	9.18	11,384,100	9.18
3-Sep-09	9.26	9.49	8.84	9.14	15,549,400	9.14
2-Sep-09	8.85	9.41	8.56	8.90	23,251,800	8.90
1-Sep-09	10.62	10.72	8.98	9.10	35,202,500	9.10
31-Aug-09	9.65	10.72	9.41	10.56	28,607,800	10.56
28-Aug-09	9.77	10.47	9.77	9.94	29,854,800	9.94
27-Aug-09	8.78	9.63	8.35	9.60	30,146,700	9.60
26-Aug-09	8.90	8.90	8.48	8.77	12,107,000	8.77
25-Aug-09	8.60	9.08	8.49	8.78	17,565,000	8.78
24-Aug-09	8.57	8.85	8.15	8.44	17,683,200	8.44
21-Aug-09	8.19	8.60	8.08	8.41	16,903,500	8.41
20-Aug-09	7.91	8.16	7.76	7.97	13,018,400	7.97
* Close price adjusted for dividends and splits.

First | Prev | Next | Last

Download To Spreadsheet

Add to Portfolio

Set Alert

Email to a Friend

•	Stock Screener	•	Splits
•	Mergers & Acquisitions