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

H&R Block (NY: HRB )

51.00 +1.15 (+2.31%)
Official Closing Price Updated: 4:10 PM EDT, Jun 12, 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 (%)
Aug 31, 2011 9.313 9.405 9.172 9.270 4,812,765 +0.03(+0.33%)
Aug 30, 2011 9.111 9.295 9.080 9.239 7,563,655 +0.07(+0.80%)
Aug 29, 2011 8.682 9.178 8.645 9.166 6,793,484 +0.61(+7.09%)
Aug 26, 2011 8.252 8.608 8.044 8.559 5,977,410 +0.25(+3.03%)
Aug 25, 2011 8.872 8.872 8.286 8.308 8,693,023 -0.49(-5.57%)
Aug 24, 2011 8.798 8.976 8.724 8.798 9,056,332 -0.02(-0.28%)
Aug 23, 2011 8.271 8.829 8.258 8.823 9,169,428 +0.61(+7.39%)
Aug 22, 2011 8.320 8.332 8.130 8.216 4,143,270 +0.09(+1.06%)
Aug 19, 2011 8.148 8.341 8.105 8.130 4,291,673 -0.10(-1.19%)
Aug 18, 2011 8.375 8.418 8.130 8.228 11,172,626 -0.38(-4.42%)
Aug 17, 2011 8.657 8.731 8.522 8.608 3,774,570 +0.02(+0.21%)
Aug 16, 2011 8.565 8.675 8.393 8.590 6,604,010 +0.01(+0.07%)
Aug 15, 2011 8.357 8.596 8.338 8.583 4,193,581 +0.31(+3.70%)
Aug 12, 2011 8.424 8.473 8.216 8.277 5,105,884 -0.13(-1.53%)
Aug 11, 2011 7.897 8.498 7.878 8.406 6,549,941 +0.53(+6.69%)
Aug 10, 2011 7.995 8.184 7.854 7.878 9,360,223 -0.29(-3.53%)
Aug 09, 2011 8.075 8.173 7.688 8.167 12,360,238 +0.36(+4.63%)
Aug 08, 2011 8.075 8.304 7.725 7.805 9,225,345 -0.61(-7.22%)
Aug 05, 2011 8.632 8.692 8.203 8.412 10,688,645 -0.13(-1.51%)
Aug 04, 2011 8.675 8.792 8.528 8.541 8,292,091 -0.24(-2.72%)
Aug 03, 2011 8.700 8.792 8.583 8.780 5,264,450 +0.06(+0.70%)
Aug 02, 2011 8.853 8.933 8.718 8.718 5,532,242 -0.21(-2.34%)
Aug 01, 2011 9.172 9.233 8.890 8.927 5,235,430 -0.25(-2.67%)
Jul 29, 2011 9.086 9.197 9.000 9.172 5,092,814 -0.01(-0.07%)
Jul 28, 2011 9.203 9.295 9.092 9.178 3,269,767 -0.04(-0.40%)
Jul 27, 2011 9.362 9.393 9.160 9.215 5,351,856 -0.19(-2.02%)
Jul 26, 2011 9.509 9.521 9.399 9.405 2,912,414 -0.07(-0.78%)
Jul 25, 2011 9.423 9.528 9.411 9.479 2,726,617 -0.03(-0.32%)
Jul 22, 2011 9.540 9.558 9.479 9.509 2,063,101 +0.02(+0.26%)
Jul 21, 2011 9.426 9.497 9.325 9.485 3,945,357 +0.12(+1.24%)
Jul 20, 2011 9.374 9.417 9.295 9.368 4,288,034 +0.03(+0.33%)
Jul 19, 2011 9.307 9.380 9.197 9.338 5,785,023 +0.06(+0.59%)
Jul 18, 2011 9.368 9.387 9.221 9.282 3,690,410 -0.14(-1.50%)
Jul 15, 2011 9.503 9.522 9.331 9.423 3,801,618 -0.04(-0.45%)
Jul 14, 2011 9.699 9.705 9.436 9.466 5,526,491 -0.20(-2.09%)
Jul 13, 2011 9.705 9.736 9.650 9.669 4,448,594 +0.01(+0.06%)
Jul 12, 2011 9.638 9.718 9.558 9.662 5,058,681 -0.01(-0.06%)
Jul 11, 2011 9.791 9.877 9.613 9.669 4,502,567 -0.21(-2.17%)
Jul 08, 2011 9.938 9.957 9.810 9.883 5,753,139 -0.15(-1.53%)
Jul 07, 2011 10.04 10.09 9.975 10.04 8,326,360 +0.07(+0.74%)
Jul 06, 2011 9.840 9.963 9.779 9.963 5,182,489 +0.11(+1.12%)
Jul 05, 2011 9.963 9.969 9.834 9.853 5,599,756 -0.15(-1.47%)
Jul 01, 2011 9.859 10.06 9.853 10.000 5,505,639 +0.17(+1.68%)
Jun 30, 2011 9.938 9.975 9.834 9.834 6,687,453 -0.08(-0.80%)
Jun 29, 2011 9.987 9.987 9.675 9.914 7,914,522 -0.05(-0.49%)
Jun 28, 2011 9.816 9.975 9.804 9.963 8,475,736 +0.19(+1.94%)
Jun 27, 2011 9.669 9.871 9.669 9.773 8,590,321 +0.06(+0.57%)
Jun 24, 2011 10.03 10.13 9.675 9.718 14,654,904 -0.13(-1.37%)
Jun 23, 2011 9.693 9.877 9.534 9.853 7,798,371 +0.01(+0.06%)
Jun 22, 2011 9.791 9.920 9.761 9.846 5,765,279 +0.04(+0.38%)
Jun 21, 2011 9.595 9.828 9.589 9.810 4,783,256 +0.28(+2.89%)
Jun 20, 2011 9.552 9.589 9.521 9.534 3,233,481 +0.09(+0.97%)
Jun 17, 2011 9.485 9.509 9.362 9.442 4,132,122 +0.01(+0.13%)
Jun 16, 2011 9.430 9.521 9.319 9.430 4,000,325 -0.02(-0.26%)
Jun 15, 2011 9.620 9.724 9.411 9.454 5,462,568 -0.22(-2.28%)
Jun 14, 2011 9.509 9.690 9.497 9.675 4,910,949 +0.24(+2.53%)
Jun 13, 2011 9.466 9.509 9.350 9.436 3,245,949 +0.00(+0.00%)
Jun 10, 2011 9.626 9.681 9.423 9.436 5,639,141 -0.23(-2.41%)
Jun 09, 2011 9.571 9.718 9.571 9.669 3,307,108 +0.11(+1.15%)
Jun 08, 2011 9.705 9.767 9.497 9.558 6,459,604 -0.12(-1.20%)
Jun 07, 2011 9.693 9.802 9.669 9.675 4,756,446 +0.02(+0.25%)
Jun 06, 2011 9.748 9.808 9.614 9.650 3,980,650 -0.13(-1.37%)
Jun 03, 2011 9.723 9.972 9.705 9.784 4,900,263 -0.30(-3.01%)
May 24, 2011 9.863 10.21 9.748 10.09 8,515,352 +0.21(+2.15%)
May 23, 2011 9.827 9.927 9.499 9.875 8,423,088 -0.04(-0.43%)
May 20, 2011 9.887 10.03 9.863 9.918 4,080,327 -0.02(-0.18%)
May 19, 2011 10.09 10.09 9.869 9.936 4,410,682 -0.08(-0.79%)
May 18, 2011 9.748 10.08 9.663 10.01 9,677,397 +0.27(+2.74%)
May 17, 2011 9.559 9.748 9.505 9.748 7,476,394 +0.11(+1.13%)
May 16, 2011 9.596 9.735 9.559 9.638 6,107,688 +0.03(+0.32%)
May 13, 2011 9.650 9.772 9.572 9.608 5,670,839 -0.09(-0.88%)
May 12, 2011 9.596 9.693 9.329 9.693 13,715,595 +0.06(+0.63%)
May 11, 2011 9.505 9.799 9.462 9.632 9,171,655 +0.13(+1.41%)
May 10, 2011 9.626 9.669 9.231 9.499 23,732,586 -0.18(-1.82%)
May 09, 2011 10.45 10.51 9.486 9.675 29,535,728 -0.80(-7.60%)
May 06, 2011 10.53 10.65 10.45 10.47 7,030,606 +0.02(+0.23%)
May 05, 2011 10.29 10.49 10.12 10.45 10,345,370 +0.14(+1.36%)
May 04, 2011 10.47 10.59 10.26 10.31 7,819,185 -0.16(-1.57%)
May 03, 2011 10.57 10.61 10.42 10.47 6,447,831 -0.15(-1.37%)
May 02, 2011 10.63 10.63 10.59 10.62 9,049,777 +0.12(+1.10%)
Apr 29, 2011 10.74 10.77 10.49 10.50 5,688,492 -0.19(-1.76%)
Apr 28, 2011 10.66 10.83 10.60 10.69 7,221,002 +0.05(+0.51%)
Apr 27, 2011 10.78 10.78 10.44 10.63 12,266,560 -0.18(-1.68%)
Apr 26, 2011 10.91 10.91 10.76 10.82 4,853,494 -0.04(-0.39%)
Apr 25, 2011 10.87 10.87 10.76 10.86 6,674,309 +0.14(+1.30%)
Apr 21, 2011 10.82 10.93 10.70 10.72 5,942,828 -0.11(-1.01%)
Apr 20, 2011 10.85 10.89 10.76 10.83 5,829,132 +0.08(+0.79%)
Apr 19, 2011 10.77 10.85 10.62 10.74 4,287,207 +0.01(+0.11%)
Apr 18, 2011 10.63 10.74 10.56 10.73 5,604,768 +0.01(+0.06%)
Apr 15, 2011 10.65 10.78 10.63 10.73 5,811,980 +0.04(+0.34%)
Apr 14, 2011 10.62 10.80 10.60 10.69 6,085,196 -0.01(-0.06%)
Apr 13, 2011 10.56 10.84 10.56 10.70 8,356,631 +0.18(+1.73%)
Apr 12, 2011 10.45 10.64 10.41 10.51 10,061,677 -0.05(-0.52%)
Apr 11, 2011 10.56 10.73 10.53 10.57 8,460,963 -0.01(-0.12%)
Apr 08, 2011 10.84 10.93 10.49 10.58 9,469,088 -0.33(-3.06%)
Apr 07, 2011 10.59 10.93 10.57 10.91 13,280,051 +0.27(+2.57%)
Apr 06, 2011 10.80 10.81 10.58 10.64 14,825,424 -0.16(-1.52%)
Apr 05, 2011 10.60 10.93 10.60 10.80 9,149,232 +0.07(+0.68%)
Apr 04, 2011 10.59 10.91 10.54 10.73 14,061,174 +0.14(+1.32%)
Apr 01, 2011 10.25 10.79 10.25 10.59 11,569,400 +0.43(+4.18%)
Mar 31, 2011 10.15 10.29 10.14 10.17 6,855,792 -0.01(-0.12%)
Mar 30, 2011 10.23 10.32 10.17 10.18 6,987,450 -0.02(-0.24%)
Mar 29, 2011 10.11 10.28 10.09 10.20 5,252,366 +0.09(+0.90%)
Mar 28, 2011 10.08 10.17 10.05 10.11 5,088,110 +0.05(+0.54%)
Mar 25, 2011 10.02 10.09 9.899 10.06 3,904,833 +0.05(+0.55%)
Mar 24, 2011 9.906 10.03 9.875 10.00 5,629,661 +0.13(+1.29%)
Mar 23, 2011 9.754 9.893 9.590 9.875 5,846,031 +0.09(+0.93%)
Mar 22, 2011 9.845 9.912 9.748 9.784 7,927,340 -0.07(-0.74%)
Mar 21, 2011 9.918 9.936 9.796 9.857 11,692,576 +0.10(+1.00%)
Mar 18, 2011 9.735 9.784 9.663 9.760 10,620,464 +0.11(+1.13%)
Mar 17, 2011 9.693 9.772 9.587 9.650 8,400,451 +0.04(+0.44%)
Mar 16, 2011 9.657 9.778 9.477 9.608 12,503,996 -0.05(-0.57%)
Mar 15, 2011 9.650 9.745 9.644 9.663 8,219,168 -0.09(-0.93%)
Mar 14, 2011 9.529 9.863 9.480 9.754 13,569,732 +0.15(+1.52%)
Mar 11, 2011 9.474 9.766 9.468 9.608 11,641,737 -0.01(-0.13%)
Mar 10, 2011 9.626 9.985 9.462 9.620 24,165,884 +0.39(+4.28%)
Mar 09, 2011 9.086 9.244 9.049 9.225 10,138,630 +0.10(+1.13%)
Mar 08, 2011 8.831 9.231 8.812 9.122 9,509,415 +0.33(+3.80%)
Mar 07, 2011 8.740 8.884 8.698 8.788 7,433,375 +0.09(+1.04%)
Mar 04, 2011 8.830 8.896 8.602 8.698 7,167,836 -0.14(-1.56%)
Mar 03, 2011 8.848 8.890 8.710 8.836 6,581,436 +0.08(+0.89%)
Mar 02, 2011 8.842 8.884 8.698 8.758 7,226,227 -0.09(-1.02%)
Mar 01, 2011 9.107 9.143 8.759 8.848 11,409,620 -0.28(-3.09%)
Feb 28, 2011 9.137 9.167 8.932 9.131 7,899,783 +0.01(+0.07%)
Feb 25, 2011 8.980 9.137 8.926 9.125 7,543,839 +0.16(+1.81%)
Feb 24, 2011 8.710 9.299 8.710 8.962 21,965,334 +0.44(+5.15%)
Feb 23, 2011 8.518 8.710 8.433 8.524 7,097,806 +0.02(+0.21%)
Feb 22, 2011 8.632 8.878 8.463 8.506 10,890,670 -0.23(-2.68%)
Feb 18, 2011 8.566 8.746 8.536 8.740 6,952,550 +0.19(+2.25%)
Feb 17, 2011 8.469 8.854 8.463 8.548 11,968,292 +0.09(+1.07%)
Feb 16, 2011 8.391 8.590 8.283 8.457 12,491,130 +0.08(+1.00%)
Feb 15, 2011 7.898 8.379 7.892 8.373 17,088,136 +0.44(+5.53%)
Feb 14, 2011 7.971 8.079 7.868 7.934 5,459,331 -0.03(-0.38%)
Feb 11, 2011 7.916 7.994 7.790 7.965 5,527,008 +0.07(+0.84%)
Feb 10, 2011 7.934 7.959 7.778 7.898 5,572,777 -0.05(-0.68%)
Feb 09, 2011 7.664 7.995 7.639 7.953 9,345,415 +0.28(+3.60%)
Feb 08, 2011 7.694 7.754 7.646 7.676 8,196,662 -0.02(-0.23%)
Feb 07, 2011 7.736 7.802 7.670 7.694 3,474,564 -0.01(-0.16%)
Feb 04, 2011 7.718 7.730 7.616 7.706 4,588,268 +0.04(+0.55%)
Feb 03, 2011 7.712 7.778 7.658 7.664 6,438,529 -0.04(-0.55%)
Feb 02, 2011 7.604 7.736 7.580 7.706 5,254,561 +0.09(+1.18%)
Feb 01, 2011 7.574 7.658 7.490 7.616 6,933,856 +0.09(+1.20%)
Jan 31, 2011 7.544 7.646 7.454 7.526 9,237,594 +0.01(+0.16%)
Jan 28, 2011 7.880 7.880 7.454 7.514 17,871,670 -0.37(-4.65%)
Jan 27, 2011 7.898 7.959 7.748 7.880 7,917,083 +0.02(+0.31%)
Jan 26, 2011 7.874 7.912 7.724 7.856 8,117,484 +0.00(+0.00%)
Jan 25, 2011 7.965 8.055 7.676 7.856 10,933,445 -0.15(-1.88%)
Jan 24, 2011 8.265 8.283 7.850 8.007 11,255,811 -0.28(-3.34%)
Jan 21, 2011 8.145 8.289 8.121 8.283 10,858,399 +0.34(+4.31%)
Jan 20, 2011 7.814 7.983 7.784 7.941 10,579,414 +0.09(+1.15%)
Jan 19, 2011 7.892 7.904 7.778 7.850 6,388,456 -0.04(-0.46%)
Jan 18, 2011 7.712 7.904 7.700 7.886 9,549,273 +0.19(+2.42%)
Jan 14, 2011 7.514 7.700 7.508 7.700 5,754,751 +0.17(+2.23%)
Jan 13, 2011 7.598 7.598 7.448 7.532 7,013,791 -0.06(-0.79%)
Jan 12, 2011 7.700 7.700 7.568 7.592 6,880,700 -0.07(-0.94%)
Jan 11, 2011 7.628 7.688 7.496 7.664 10,874,048 +0.05(+0.71%)
Jan 10, 2011 7.658 7.658 7.454 7.610 8,255,846 -0.07(-0.94%)
Jan 07, 2011 7.586 7.688 7.400 7.682 11,538,382 +0.11(+1.51%)
Jan 06, 2011 7.562 7.664 7.514 7.568 5,424,838 -0.04(-0.47%)
Jan 05, 2011 7.363 7.622 7.363 7.604 7,659,203 +0.21(+2.85%)
Jan 04, 2011 7.526 7.568 7.394 7.394 9,282,733 -0.22(-2.84%)
Jan 03, 2011 7.303 7.718 7.159 7.610 14,109,935 +0.45(+6.30%)
Dec 31, 2010 7.075 7.177 7.021 7.159 5,953,024 +0.07(+1.02%)
Dec 30, 2010 7.075 7.111 7.021 7.087 5,575,103 +0.01(+0.17%)
Dec 29, 2010 7.153 7.177 7.009 7.075 7,697,694 -0.04(-0.51%)
Dec 28, 2010 7.135 7.213 7.051 7.111 13,907,269 +0.02(+0.25%)
Dec 27, 2010 7.195 7.213 6.871 7.093 21,262,692 -0.53(-7.01%)
Dec 23, 2010 7.742 7.772 7.598 7.628 4,665,618 -0.13(-1.63%)
Dec 22, 2010 7.712 7.772 7.694 7.754 3,875,025 +0.04(+0.47%)
Dec 21, 2010 7.784 7.814 7.694 7.718 5,790,088 -0.06(-0.77%)
Dec 20, 2010 7.796 7.904 7.766 7.778 4,851,655 -0.03(-0.38%)
Dec 17, 2010 7.778 7.826 7.712 7.808 7,166,322 +0.01(+0.15%)
Dec 16, 2010 7.910 7.928 7.772 7.796 6,896,702 -0.04(-0.54%)
Dec 15, 2010 7.856 7.910 7.784 7.838 6,053,048 -0.05(-0.69%)
Dec 14, 2010 7.989 8.001 7.850 7.892 7,749,617 -0.10(-1.28%)
Dec 13, 2010 7.868 8.097 7.796 7.995 8,559,347 +0.16(+1.99%)
Dec 10, 2010 7.850 7.850 7.772 7.838 6,458,393 -0.01(-0.15%)
Dec 09, 2010 7.784 7.904 7.706 7.850 10,333,606 +0.29(+3.90%)
Dec 08, 2010 8.120 8.126 7.324 7.556 23,984,072 -0.49(-6.13%)
Dec 07, 2010 7.841 8.150 7.835 8.049 14,079,243 +0.21(+2.73%)
Dec 06, 2010 7.829 7.865 7.583 7.835 13,761,792 +0.02(+0.23%)
Dec 03, 2010 7.918 7.966 7.805 7.817 10,843,335 -0.12(-1.57%)
Dec 02, 2010 7.574 8.090 7.532 7.942 13,890,869 +0.40(+5.36%)
Dec 01, 2010 7.580 7.645 7.473 7.538 10,138,955 +0.06(+0.79%)
Nov 30, 2010 7.568 7.686 7.461 7.479 12,931,427 -0.14(-1.87%)
Nov 29, 2010 7.514 7.651 7.496 7.621 5,421,699 +0.04(+0.47%)
Nov 26, 2010 7.574 7.615 7.544 7.586 1,707,101 -0.03(-0.39%)
Nov 24, 2010 7.520 7.615 7.615 7.615 5,705,108 +0.09(+1.18%)
Nov 23, 2010 7.490 7.532 7.350 7.526 8,040,737 -0.05(-0.71%)
Nov 22, 2010 7.431 7.580 7.348 7.580 7,049,697 +0.12(+1.59%)
Nov 19, 2010 7.425 7.467 7.128 7.461 13,174,948 +0.02(+0.24%)
Nov 18, 2010 7.461 7.684 7.407 7.443 8,694,491 +0.09(+1.21%)
Nov 17, 2010 7.413 7.479 7.312 7.354 7,496,536 -0.05(-0.64%)
Nov 16, 2010 7.526 7.586 7.283 7.401 9,747,608 -0.21(-2.81%)
Nov 15, 2010 7.681 7.776 7.609 7.615 8,462,554 -0.02(-0.23%)
Nov 12, 2010 7.574 7.841 7.485 7.633 14,567,846 +0.03(+0.39%)
Nov 11, 2010 7.235 7.716 7.186 7.603 16,543,619 +0.32(+4.40%)
Nov 10, 2010 7.294 7.297 7.045 7.283 12,837,198 +0.01(+0.08%)
Nov 09, 2010 7.372 7.437 7.223 7.277 7,650,183 -0.08(-1.05%)
Nov 08, 2010 7.324 7.443 7.140 7.354 10,092,006 +0.10(+1.31%)
Nov 05, 2010 7.075 7.645 7.075 7.259 23,655,954 +0.27(+3.91%)
Nov 04, 2010 6.962 7.039 6.623 6.986 17,734,496 +0.07(+0.94%)
Nov 03, 2010 6.873 6.980 6.813 6.920 6,888,587 +0.03(+0.43%)
Nov 02, 2010 7.003 7.003 6.790 6.891 10,769,842 -0.01(-0.09%)
Nov 01, 2010 7.092 7.098 6.831 6.896 12,656,906 -0.10(-1.44%)
Oct 29, 2010 6.908 7.039 6.843 6.997 13,510,651 +0.08(+1.20%)
Oct 28, 2010 6.837 6.932 6.742 6.914 14,636,546 +0.10(+1.39%)
Oct 27, 2010 6.617 6.867 6.552 6.819 21,377,738 +0.42(+6.49%)
Oct 25, 2010 6.510 6.647 6.392 6.403 17,988,482 +0.00(+0.00%)
Oct 22, 2010 6.332 6.415 6.213 6.403 15,596,364 +0.10(+1.51%)
Oct 21, 2010 6.469 6.694 6.190 6.308 22,049,196 -0.07(-1.03%)
Oct 20, 2010 6.451 6.582 6.017 6.374 39,352,760 -0.07(-1.11%)
Oct 19, 2010 6.504 6.623 6.386 6.445 35,406,364 -0.05(-0.82%)
Oct 18, 2010 7.294 7.342 6.392 6.498 40,233,732 -0.84(-11.49%)
Oct 15, 2010 7.378 7.419 6.772 7.342 28,386,286 +0.03(+0.41%)
Oct 14, 2010 8.007 8.144 7.283 7.312 32,569,058 -0.82(-10.08%)
Oct 13, 2010 8.453 8.482 8.132 8.132 16,090,662 -0.27(-3.18%)
Oct 12, 2010 8.453 8.488 8.334 8.399 7,089,009 -0.04(-0.49%)
Oct 11, 2010 8.185 8.482 8.180 8.441 14,562,871 +0.23(+2.82%)
Oct 08, 2010 8.209 8.292 7.663 8.209 21,005,916 +0.57(+7.47%)
Oct 07, 2010 7.716 7.805 7.562 7.639 5,065,166 -0.03(-0.39%)
Oct 06, 2010 7.550 7.675 7.485 7.669 7,320,519 +0.12(+1.57%)
Oct 05, 2010 7.467 7.568 7.389 7.550 6,880,068 +0.18(+2.42%)
Oct 04, 2010 7.455 7.496 7.280 7.372 9,906,232 -0.11(-1.43%)
Oct 01, 2010 7.479 7.776 7.324 7.479 12,973,397 -0.22(-2.80%)
Sep 30, 2010 7.690 7.734 7.538 7.694 11,231,373 +0.16(+2.16%)
Sep 29, 2010 7.597 7.597 7.425 7.532 9,629,027 -0.07(-0.86%)
Sep 28, 2010 7.657 7.657 7.431 7.597 168 +0.03(+0.39%)
Sep 27, 2010 7.752 7.764 7.544 7.568 5,884,672 -0.20(-2.52%)
Sep 24, 2010 7.675 7.776 7.645 7.764 5,940,515 +0.20(+2.59%)
Sep 23, 2010 7.568 7.692 7.538 7.568 457 -0.10(-1.32%)
Sep 22, 2010 7.669 7.776 7.645 7.669 3,575,271 +0.01(+0.08%)
Sep 21, 2010 7.888 7.924 7.586 7.663 8,121,389 -0.20(-2.49%)
Sep 20, 2010 7.722 7.894 7.722 7.859 4,076,526 +0.15(+1.93%)
Sep 17, 2010 7.710 7.811 7.704 7.710 7,777,186 -0.11(-1.37%)
Sep 15, 2010 7.615 7.823 7.556 7.817 11,870,451 +0.19(+2.49%)
Sep 14, 2010 7.645 7.651 7.485 7.627 1,515 -0.02(-0.23%)
Sep 13, 2010 7.734 7.805 7.597 7.645 6,474,844 -0.04(-0.46%)
Sep 10, 2010 7.681 7.722 7.586 7.681 7,302,869 +0.00(+0.00%)
Sep 09, 2010 7.675 7.736 7.538 7.681 11,897,683 +0.03(+0.39%)
Sep 08, 2010 7.182 7.692 7.116 7.651 336 +0.31(+4.21%)
Sep 07, 2010 7.770 7.776 7.307 7.342 1,109 -0.46(-5.94%)
Sep 03, 2010 7.858 8.093 7.630 7.806 21,701,918 +0.43(+5.81%)
Sep 02, 2010 7.624 7.624 7.342 7.377 145,150 -0.22(-2.86%)
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.