Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

H&R Block (NY: HRB )

64.46 +0.78 (+1.22%)
Official Closing Price Updated: 4:10 PM EDT, Sep 20, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Feb 27, 2009 10.76 10.92 10.56 10.63 0 -0.25(-2.30%)
Feb 26, 2009 11.17 11.35 10.84 10.88 5,067,092 -0.33(-2.93%)
Feb 25, 2009 10.67 11.48 10.67 11.21 5,291,764 +0.03(+0.25%)
Feb 24, 2009 11.05 11.25 10.89 11.19 5,591,345 +0.30(+2.71%)
Feb 23, 2009 11.48 11.51 10.85 10.89 5,354,136 -0.47(-4.17%)
Feb 20, 2009 11.13 11.76 11.08 11.36 4,558,990 +0.12(+1.09%)
Feb 19, 2009 11.64 11.86 11.20 11.24 5,311,236 -0.27(-2.37%)
Feb 18, 2009 11.78 11.83 11.42 11.51 6,671,281 -0.22(-1.85%)
Feb 17, 2009 11.80 11.90 11.58 11.73 5,502,606 -0.27(-2.23%)
Feb 13, 2009 12.15 12.20 11.94 12.00 4,004,689 -0.18(-1.51%)
Feb 12, 2009 12.05 12.19 11.72 12.18 4,904,540 +0.03(+0.23%)
Feb 11, 2009 12.01 12.18 11.91 12.15 5,179,420 +0.19(+1.63%)
Feb 10, 2009 12.48 12.68 11.84 11.96 8,272,685 -0.68(-5.37%)
Feb 09, 2009 12.62 12.69 12.32 12.64 4,645,150 -0.06(-0.44%)
Feb 06, 2009 12.06 12.79 12.06 12.69 7,344,304 +0.54(+4.44%)
Feb 05, 2009 11.69 12.20 11.69 12.15 5,487,302 +0.32(+2.68%)
Feb 04, 2009 11.97 12.11 11.75 11.84 4,536,012 -0.06(-0.47%)
Feb 03, 2009 11.85 11.99 11.47 11.89 3,646,531 +0.14(+1.18%)
Feb 02, 2009 11.61 11.83 11.40 11.75 4,956,187 +0.21(+1.83%)
Jan 30, 2009 11.66 11.81 11.45 11.54 0 -0.11(-0.91%)
Jan 29, 2009 11.85 11.97 11.59 11.65 4,110,499 -0.33(-2.74%)
Jan 28, 2009 12.21 12.40 11.67 11.98 7,973,722 -0.02(-0.19%)
Jan 27, 2009 11.76 12.04 11.50 12.00 7,288,561 +0.32(+2.77%)
Jan 26, 2009 11.57 11.84 11.52 11.67 7,873,953 +0.11(+0.96%)
Jan 23, 2009 11.20 11.69 11.13 11.56 8,237,514 +0.11(+0.97%)
Jan 22, 2009 11.27 11.69 11.22 11.45 7,776,585 +0.06(+0.49%)
Jan 21, 2009 11.31 11.81 11.03 11.40 9,546,563 +0.25(+2.25%)
Jan 20, 2009 11.34 11.74 11.10 11.15 7,219,103 -0.48(-4.12%)
Jan 16, 2009 11.76 12.16 11.28 11.62 6,701,891 -0.06(-0.52%)
Jan 15, 2009 11.52 11.80 11.39 11.69 10,974,191 +0.26(+2.24%)
Jan 14, 2009 11.30 11.59 11.27 11.43 8,575,501 -0.12(-1.06%)
Jan 13, 2009 11.60 11.72 11.37 11.55 5,655,358 -0.09(-0.81%)
Jan 12, 2009 11.69 11.93 11.52 11.65 4,474,422 -0.18(-1.51%)
Jan 09, 2009 12.11 12.25 11.78 11.83 4,367,868 -0.19(-1.62%)
Jan 08, 2009 11.99 12.29 11.88 12.02 6,228,098 -0.27(-2.18%)
Jan 07, 2009 12.42 12.70 12.20 12.29 7,036,808 -0.37(-2.95%)
Jan 06, 2009 12.96 12.96 12.57 12.66 6,783,034 -0.19(-1.47%)
Jan 05, 2009 12.42 12.91 12.28 12.85 5,661,253 +0.32(+2.53%)
Jan 02, 2009 12.81 12.87 12.00 12.53 0 -0.12(-0.92%)
Jan 01, 2009 12.47 12.73 12.29 12.65 0 +0.00(+0.00%)
Dec 31, 2008 12.47 12.73 12.29 12.65 5,941,954 +0.22(+1.75%)
Dec 30, 2008 12.19 12.49 12.03 12.43 3,786,408 +0.35(+2.86%)
Dec 29, 2008 12.25 12.28 11.93 12.09 3,932,225 -0.20(-1.63%)
Dec 26, 2008 12.25 12.29 12.09 12.29 1,310,844 +0.09(+0.73%)
Dec 24, 2008 12.84 12.84 11.94 12.20 1,875,159 +0.14(+1.20%)
Dec 23, 2008 11.78 12.18 11.36 12.05 7,473,741 +0.36(+3.10%)
Dec 22, 2008 12.25 12.35 11.35 11.69 6,394,456 -0.45(-3.67%)
Dec 19, 2008 12.53 12.53 12.05 12.14 10,513,778 -0.03(-0.27%)
Dec 18, 2008 12.44 12.52 12.05 12.17 6,026,636 -0.11(-0.86%)
Dec 17, 2008 12.04 12.42 11.85 12.28 4,595,745 +0.09(+0.73%)
Dec 16, 2008 11.48 12.24 11.33 12.19 8,088,241 +0.62(+5.39%)
Dec 15, 2008 11.74 12.10 11.39 11.56 7,752,080 -0.14(-1.24%)
Dec 12, 2008 11.06 11.75 10.95 11.71 0 +0.30(+2.64%)
Dec 11, 2008 11.23 11.75 11.15 11.41 5,533,248 +0.11(+0.99%)
Dec 10, 2008 11.01 11.52 10.87 11.30 5,529,253 +0.47(+4.32%)
Dec 09, 2008 11.49 11.53 10.71 10.83 7,817,991 -0.41(-3.69%)
Dec 08, 2008 11.43 11.50 11.03 11.24 7,142,280 +0.09(+0.84%)
Dec 05, 2008 10.61 11.23 10.51 11.15 5,877,175 +0.22(+1.97%)
Dec 04, 2008 10.66 11.54 10.61 10.93 8,163,860 +0.11(+0.97%)
Dec 03, 2008 10.45 11.02 9.917 10.83 7,467,956 +0.77(+7.69%)
Dec 02, 2008 9.265 10.17 9.265 10.06 5,500,888 +0.43(+4.48%)
Dec 01, 2008 10.29 10.98 9.613 9.624 4,521,536 -0.94(-8.94%)
Nov 28, 2008 10.55 10.89 10.45 10.57 2,091,030 +0.10(+0.95%)
Nov 26, 2008 9.514 10.54 9.514 10.47 5,150,858 -0.02(-0.16%)
Nov 25, 2008 10.22 10.92 9.773 10.49 5,571,029 +0.30(+2.93%)
Nov 24, 2008 9.773 10.35 9.492 10.19 5,908,778 +0.60(+6.22%)
Nov 21, 2008 8.851 9.624 8.492 9.591 7,940,094 +0.88(+10.08%)
Nov 20, 2008 9.072 9.503 8.646 8.713 4,867,700 -0.46(-5.06%)
Nov 19, 2008 9.359 10.09 9.149 9.177 4,371,655 -0.67(-6.84%)
Nov 18, 2008 9.514 9.895 9.365 9.851 5,685,499 +0.24(+2.53%)
Nov 17, 2008 9.635 9.956 9.514 9.608 3,307,005 -0.16(-1.64%)
Nov 14, 2008 10.18 10.45 9.575 9.768 0 -0.61(-5.91%)
Nov 13, 2008 9.718 10.41 9.149 10.38 5,478,080 +0.75(+7.80%)
Nov 12, 2008 9.740 9.956 9.591 9.630 3,586,217 -0.32(-3.22%)
Nov 11, 2008 10.06 10.30 9.696 9.950 4,076,598 -0.29(-2.86%)
Nov 10, 2008 10.66 10.75 9.226 10.24 3,091,471 -0.17(-1.59%)
Nov 07, 2008 9.934 10.44 9.757 10.41 3,134,544 +0.54(+5.43%)
Nov 06, 2008 10.15 10.28 9.784 9.873 3,576,094 -0.28(-2.78%)
Nov 05, 2008 11.14 11.43 10.06 10.15 4,098,224 -1.20(-10.60%)
Nov 04, 2008 11.14 11.44 10.96 11.36 3,530,499 +0.47(+4.31%)
Nov 03, 2008 11.05 11.05 10.82 10.89 1,985,385 -0.01(-0.05%)
Oct 31, 2008 10.50 10.97 10.41 10.89 0 +0.54(+5.23%)
Oct 30, 2008 10.69 10.81 10.19 10.35 3,491,662 +0.01(+0.05%)
Oct 29, 2008 10.15 10.99 9.989 10.35 5,485,345 +0.21(+2.07%)
Oct 28, 2008 8.630 10.43 8.552 10.14 5,340,199 +1.60(+18.69%)
Oct 27, 2008 8.287 8.983 8.287 8.541 5,251,592 -0.03(-0.39%)
Oct 24, 2008 8.840 9.387 8.503 8.575 5,622,100 -0.69(-7.45%)
Oct 23, 2008 9.387 9.580 8.845 9.265 5,251,612 -0.09(-1.00%)
Oct 22, 2008 9.409 9.807 9.133 9.359 3,813,842 -0.57(-5.73%)
Oct 21, 2008 10.23 10.38 9.779 9.928 4,387,064 -0.01(-0.06%)
Oct 20, 2008 9.624 10.13 9.624 9.934 4,000,223 -0.02(-0.17%)
Oct 17, 2008 9.403 10.44 9.403 9.950 0 -0.02(-0.22%)
Oct 16, 2008 9.039 10.45 9.033 9.972 6,799,493 +0.38(+3.97%)
Oct 15, 2008 10.87 11.88 9.547 9.591 4,633,628 -0.92(-8.78%)
Oct 14, 2008 11.86 12.15 10.28 10.51 5,348,749 -0.78(-6.94%)
Oct 13, 2008 9.978 11.31 9.039 11.30 4,382,081 +1.70(+17.66%)
Oct 10, 2008 8.972 10.14 8.580 9.602 6,913,144 +0.29(+3.08%)
Oct 09, 2008 10.09 10.83 9.315 9.315 7,248,675 -1.34(-12.55%)
Oct 08, 2008 11.30 11.42 10.05 10.65 4,440,551 -0.08(-0.77%)
Oct 07, 2008 12.12 12.71 10.65 10.73 4,617,168 -1.28(-10.63%)
Oct 06, 2008 12.82 13.34 12.01 12.01 3,358,330 -1.09(-8.35%)
Oct 03, 2008 13.15 13.81 12.59 13.10 0 -0.27(-2.02%)
Oct 02, 2008 13.31 14.33 13.12 13.38 5,309,961 +0.25(+1.89%)
Oct 01, 2008 12.70 13.49 12.39 13.13 2,325,344 +0.56(+4.44%)
Sep 30, 2008 12.62 12.66 12.09 12.57 3,553,773 +0.14(+1.16%)
Sep 29, 2008 13.81 13.81 11.99 12.43 6,449,626 -0.28(-2.22%)
Sep 26, 2008 12.88 12.88 12.52 12.71 0 -0.10(-0.78%)
Sep 25, 2008 12.87 13.36 12.59 12.81 2,200,398 +0.03(+0.26%)
Sep 24, 2008 13.07 13.25 12.70 12.77 2,229,105 -0.30(-2.28%)
Sep 23, 2008 13.55 13.65 12.45 13.07 5,148,271 +0.37(+2.91%)
Sep 22, 2008 13.54 13.81 12.62 12.70 4,041,718 -1.14(-8.26%)
Sep 19, 2008 13.64 15.45 13.60 13.85 0 +0.78(+5.96%)
Sep 18, 2008 12.72 13.54 12.52 13.07 6,290,635 +0.51(+4.09%)
Sep 17, 2008 12.77 12.94 12.49 12.55 5,592,485 -0.51(-3.93%)
Sep 16, 2008 12.73 13.09 12.60 13.07 6,603,075 -0.10(-0.76%)
Sep 15, 2008 12.82 13.46 12.82 13.17 4,509,351 -0.13(-1.00%)
Sep 12, 2008 13.36 13.37 13.07 13.30 3,736,247 -0.05(-0.37%)
Sep 11, 2008 12.86 13.38 12.71 13.35 5,190,725 +0.30(+2.33%)
Sep 10, 2008 13.40 13.45 12.98 13.04 5,207,949 -0.25(-1.91%)
Sep 09, 2008 13.74 14.42 13.21 13.30 5,340,863 -0.36(-2.67%)
Sep 08, 2008 14.44 14.44 13.35 13.66 5,630,692 +0.35(+2.66%)
Sep 05, 2008 13.17 13.31 12.90 13.31 0 +0.17(+1.30%)
Sep 04, 2008 13.56 13.95 13.00 13.14 13,024,054 -1.41(-9.70%)
Sep 03, 2008 14.49 14.64 13.92 14.55 8,514,913 +0.52(+3.68%)
Sep 02, 2008 14.28 14.41 13.73 14.03 3,264,773 +0.01(+0.08%)
Aug 29, 2008 14.05 14.17 13.94 14.02 0 -0.02(-0.12%)
Aug 28, 2008 13.23 14.04 13.23 14.04 7,805,117 +0.31(+2.28%)
Aug 27, 2008 13.67 13.85 13.41 13.73 3,303,024 +0.05(+0.36%)
Aug 26, 2008 13.45 13.68 13.40 13.68 2,473,281 +0.17(+1.26%)
Aug 25, 2008 13.74 13.83 13.48 13.51 2,204,914 -0.33(-2.42%)
Aug 22, 2008 13.87 13.98 13.66 13.84 2,583,508 -0.03(-0.24%)
Aug 21, 2008 13.59 13.94 13.54 13.87 4,016,553 +0.19(+1.36%)
Aug 20, 2008 13.64 13.78 13.37 13.69 3,916,064 +0.07(+0.48%)
Aug 19, 2008 13.64 14.04 13.45 13.62 4,338,793 -0.02(-0.12%)
Aug 18, 2008 13.79 13.94 13.57 13.64 3,125,102 -0.08(-0.60%)
Aug 15, 2008 14.02 14.02 13.53 13.72 0 +0.18(+1.34%)
Aug 14, 2008 13.26 13.64 13.26 13.54 3,316,450 +0.10(+0.74%)
Aug 13, 2008 13.55 13.85 13.30 13.44 4,120,091 -0.12(-0.89%)
Aug 12, 2008 13.94 13.94 13.47 13.56 5,195,050 -0.39(-2.79%)
Aug 11, 2008 13.44 14.05 13.44 13.95 5,691,654 +0.31(+2.25%)
Aug 08, 2008 13.32 13.72 13.32 13.64 5,548,615 +0.25(+1.84%)
Aug 07, 2008 13.44 13.68 13.27 13.40 4,450,429 -0.19(-1.41%)
Aug 06, 2008 13.68 13.73 13.48 13.59 2,531,577 -0.12(-0.88%)
Aug 05, 2008 13.10 13.73 13.08 13.71 4,396,269 +0.31(+2.29%)
Aug 04, 2008 13.33 13.57 13.12 13.40 3,091,410 +0.07(+0.54%)
Aug 01, 2008 13.35 13.55 13.03 13.33 3,482,961 -0.03(-0.21%)
Jul 31, 2008 13.15 13.53 13.04 13.36 5,768,461 +0.13(+1.00%)
Jul 30, 2008 13.12 13.31 13.01 13.23 6,776,635 -0.13(-0.99%)
Jul 29, 2008 13.36 13.36 12.60 13.36 6,341,774 +0.63(+4.96%)
Jul 28, 2008 12.99 13.08 12.71 12.73 4,576,465 -0.32(-2.44%)
Jul 25, 2008 13.14 13.18 12.91 13.05 3,362,343 +0.01(+0.08%)
Jul 24, 2008 13.21 13.45 13.01 13.03 4,953,773 -0.19(-1.41%)
Jul 23, 2008 13.40 13.50 13.17 13.22 10,621,028 -0.14(-1.07%)
Jul 22, 2008 12.82 13.41 12.74 13.36 11,658,706 +0.48(+3.75%)
Jul 21, 2008 13.13 13.18 12.79 12.88 4,798,085 -0.35(-2.66%)
Jul 18, 2008 13.22 13.29 12.88 13.23 9,566,731 +0.01(+0.08%)
Jul 17, 2008 12.73 13.30 12.57 13.22 11,063,131 +0.29(+2.25%)
Jul 16, 2008 12.33 12.97 12.30 12.93 7,573,003 +0.59(+4.76%)
Jul 15, 2008 12.08 12.52 11.83 12.34 10,365,649 +0.16(+1.31%)
Jul 14, 2008 12.38 12.60 12.10 12.18 6,493,781 -0.16(-1.29%)
Jul 11, 2008 12.37 12.47 12.09 12.34 7,628,100 -0.22(-1.75%)
Jul 10, 2008 13.08 13.09 12.24 12.56 12,044,329 -0.54(-4.11%)
Jul 09, 2008 12.93 13.26 12.67 13.10 19,619,270 +0.18(+1.36%)
Jul 08, 2008 12.49 12.97 12.45 12.93 10,403,724 +0.43(+3.47%)
Jul 07, 2008 11.98 12.63 11.98 12.49 13,034,020 +0.52(+4.31%)
Jul 04, 2008 12.12 12.24 11.92 11.98 3,944,039 +0.00(+0.00%)
Jul 03, 2008 12.12 12.24 11.92 11.98 3,944,039 -0.04(-0.32%)
Jul 02, 2008 11.84 12.17 11.60 12.01 11,460,806 +0.17(+1.44%)
Jul 01, 2008 11.59 12.01 11.51 11.84 11,296,451 +0.09(+0.79%)
Jun 30, 2008 12.39 12.55 11.71 11.75 15,314,448 +0.32(+2.79%)
Jun 27, 2008 11.40 11.66 11.32 11.43 7,248,509 +0.01(+0.10%)
Jun 26, 2008 11.70 11.83 11.31 11.42 3,685,184 -0.43(-3.61%)
Jun 25, 2008 11.67 12.08 11.67 11.85 5,470,626 +0.24(+2.08%)
Jun 24, 2008 11.67 11.74 11.46 11.61 3,497,116 -0.12(-1.03%)
Jun 23, 2008 11.20 11.86 11.20 11.73 8,115,097 +0.34(+2.99%)
Jun 20, 2008 12.68 12.72 11.38 11.39 14,028,221 -1.31(-10.29%)
Jun 19, 2008 12.74 12.84 12.49 12.69 4,052,764 -0.01(-0.04%)
Jun 18, 2008 12.85 12.99 12.69 12.70 3,047,991 -0.15(-1.20%)
Jun 17, 2008 13.30 13.30 12.85 12.85 3,491,674 -0.03(-0.21%)
Jun 16, 2008 12.54 12.97 12.54 12.88 5,859,780 +0.63(+5.11%)
Jun 13, 2008 12.07 12.29 12.06 12.26 1,980,369 +0.15(+1.27%)
Jun 12, 2008 12.25 12.37 11.97 12.10 4,210,020 -0.04(-0.32%)
Jun 11, 2008 12.24 12.54 12.14 12.14 3,421,622 -0.35(-2.81%)
Jun 10, 2008 12.47 12.61 12.40 12.49 2,332,196 +0.01(+0.04%)
Jun 09, 2008 12.23 12.74 12.15 12.49 2,486,973 -0.13(-1.04%)
Jun 06, 2008 12.75 13.08 12.58 12.62 2,782,734 -0.48(-3.65%)
Jun 05, 2008 13.03 13.45 12.91 13.10 2,296,124 +0.08(+0.63%)
Jun 04, 2008 12.99 13.13 12.88 13.01 2,068,200 +0.05(+0.42%)
Jun 03, 2008 12.76 13.16 12.76 12.96 3,905,471 +0.14(+1.11%)
Jun 02, 2008 12.79 12.93 12.64 12.82 2,887,620 +0.00(+0.00%)
May 30, 2008 12.70 12.91 12.62 12.82 2,610,033 +0.13(+1.04%)
May 29, 2008 12.35 12.79 12.18 12.68 2,868,562 +0.28(+2.26%)
May 28, 2008 12.79 12.79 12.27 12.40 2,948,984 -0.08(-0.62%)
May 27, 2008 12.40 12.70 12.38 12.48 1,981,489 +0.05(+0.44%)
May 26, 2008 12.50 12.59 12.41 12.43 0 +0.00(+0.00%)
May 23, 2008 12.50 12.59 12.41 12.43 2,129,269 -0.16(-1.27%)
May 22, 2008 12.63 12.66 12.33 12.58 2,295,712 -0.01(-0.04%)
May 21, 2008 12.68 12.85 12.56 12.59 2,545,657 -0.09(-0.74%)
May 20, 2008 13.04 13.04 12.62 12.68 3,322,153 -0.32(-2.45%)
May 19, 2008 12.98 13.17 12.73 13.00 2,634,606 +0.00(+0.00%)
May 16, 2008 13.14 13.18 12.76 13.00 3,165,532 -0.06(-0.46%)
May 15, 2008 13.28 13.31 13.06 13.06 6,652,771 -0.23(-1.73%)
May 14, 2008 13.41 13.53 13.21 13.29 3,568,054 -0.09(-0.66%)
May 13, 2008 13.19 13.42 13.16 13.38 5,256,549 +0.20(+1.50%)
May 12, 2008 12.86 13.19 12.78 13.18 4,048,212 +0.24(+1.87%)
May 09, 2008 11.61 13.01 11.43 12.94 5,194,759 +0.94(+7.82%)
May 08, 2008 12.08 12.11 11.87 12.00 2,582,927 +0.02(+0.14%)
May 07, 2008 12.35 12.49 11.96 11.99 3,714,654 -0.38(-3.06%)
May 06, 2008 12.10 12.43 11.99 12.37 3,037,564 +0.05(+0.45%)
May 05, 2008 12.12 12.45 12.00 12.31 2,315,311 -0.07(-0.58%)
May 02, 2008 12.67 12.67 12.35 12.38 3,154,366 -0.19(-1.53%)
May 01, 2008 12.00 12.63 12.00 12.57 3,583,903 +0.57(+4.71%)
Apr 30, 2008 11.82 12.19 11.82 12.01 4,030,752 +0.10(+0.88%)
Apr 29, 2008 12.04 12.14 11.89 11.90 2,126,798 -0.16(-1.32%)
Apr 28, 2008 12.13 12.15 11.96 12.06 1,690,655 -0.04(-0.36%)
Apr 25, 2008 12.21 12.23 11.80 12.11 2,205,624 -0.02(-0.14%)
Apr 24, 2008 11.68 12.18 11.68 12.12 2,921,690 +0.47(+4.00%)
Apr 23, 2008 11.60 12.07 11.45 11.66 2,578,560 +0.11(+0.95%)
Apr 22, 2008 11.65 11.65 11.25 11.55 2,126,716 -0.17(-1.45%)
Apr 21, 2008 11.79 11.79 11.60 11.72 1,593,491 -0.07(-0.56%)
Apr 18, 2008 11.98 12.04 11.73 11.78 2,529,262 +0.05(+0.42%)
Apr 17, 2008 11.57 11.78 11.55 11.73 1,669,393 +0.10(+0.90%)
Apr 16, 2008 11.43 11.66 11.35 11.63 2,271,139 +0.34(+3.02%)
Apr 15, 2008 11.33 11.37 11.09 11.29 5,737,037 +0.07(+0.64%)
Apr 14, 2008 11.03 11.47 11.03 11.22 3,448,985 -0.25(-2.16%)
Apr 11, 2008 11.71 11.82 11.40 11.46 5,869,176 -0.25(-2.11%)
Apr 10, 2008 11.54 11.86 11.54 11.71 3,254,013 -0.18(-1.52%)
Apr 09, 2008 11.90 12.04 11.82 11.89 5,750,354 -0.03(-0.23%)
Apr 08, 2008 11.70 12.00 11.66 11.92 4,585,422 +0.16(+1.40%)
Apr 07, 2008 11.83 11.94 11.44 11.76 2,875,046 -0.02(-0.14%)
Apr 04, 2008 12.00 12.00 11.60 11.77 3,939,588 +0.16(+1.37%)
Apr 03, 2008 11.63 11.88 11.40 11.61 6,135,518 -0.06(-0.52%)
Apr 02, 2008 11.74 11.87 11.62 11.67 3,930,638 -0.07(-0.56%)
Apr 01, 2008 11.35 11.76 11.35 11.74 8,456,138 +0.34(+2.99%)
Mar 31, 2008 11.51 11.57 11.37 11.40 7,065,176 -0.11(-0.95%)
Mar 28, 2008 11.67 11.80 11.43 11.51 4,185,795 -0.01(-0.10%)
Mar 27, 2008 11.91 11.99 11.52 11.52 6,132,116 -0.39(-3.27%)
Mar 26, 2008 12.08 12.10 11.80 11.91 6,033,373 -0.19(-1.59%)
Mar 25, 2008 12.04 12.15 11.93 12.10 5,631,122 +0.06(+0.50%)
Mar 24, 2008 11.69 12.08 11.50 12.04 6,408,941 +0.46(+3.98%)
Mar 21, 2008 11.24 11.59 11.16 11.58 7,314,412 +0.00(+0.00%)
Mar 20, 2008 11.24 11.59 11.16 11.58 7,314,412 +0.42(+3.79%)
Mar 19, 2008 10.94 11.31 10.93 11.16 9,718,413 +0.31(+2.83%)
Mar 18, 2008 10.03 10.87 10.03 10.85 13,779,897 +0.77(+7.63%)
Mar 17, 2008 9.515 10.22 9.510 10.08 13,800,453 +0.49(+5.09%)
Mar 14, 2008 9.740 9.905 9.526 9.592 5,443,440 -0.13(-1.30%)
Mar 13, 2008 9.515 9.773 9.510 9.718 6,027,021 +0.05(+0.57%)
Mar 12, 2008 9.900 9.900 9.642 9.664 4,131,716 -0.13(-1.35%)
Mar 11, 2008 9.823 9.878 9.658 9.795 7,419,028 +0.17(+1.77%)
Mar 10, 2008 9.817 9.823 9.598 9.625 4,344,733 -0.09(-0.96%)
Mar 07, 2008 9.609 9.839 9.603 9.718 6,766,629 -0.07(-0.73%)
Mar 06, 2008 9.795 10.13 9.664 9.790 9,885,861 +0.32(+3.42%)
Mar 05, 2008 9.845 9.845 9.405 9.466 8,886,404 -0.32(-3.25%)
Mar 04, 2008 9.757 10.10 9.642 9.784 8,952,606 -0.28(-2.78%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.