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

H&R Block (NY: HRB )

51.09 +0.09 (+0.18%)
Streaming Delayed Price Updated: 9:33 AM EDT, Jun 6, 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 (%)
Apr 30, 2009 8.813 8.934 8.692 8.721 4,515,920 -0.01(-0.07%)
Apr 29, 2009 8.514 8.830 8.473 8.727 5,446,332 +0.21(+2.50%)
Apr 28, 2009 8.681 9.003 8.462 8.514 7,769,610 -0.25(-2.83%)
Apr 27, 2009 8.750 9.009 8.669 8.761 6,402,599 -0.02(-0.20%)
Apr 24, 2009 9.124 9.205 8.727 8.779 9,649,737 -0.26(-2.87%)
Apr 23, 2009 9.170 9.239 8.974 9.038 7,503,979 -0.16(-1.69%)
Apr 22, 2009 9.343 9.424 9.159 9.193 5,160,709 -0.16(-1.72%)
Apr 21, 2009 9.153 9.355 9.009 9.355 6,459,667 +0.20(+2.20%)
Apr 20, 2009 9.320 9.666 9.136 9.153 9,747,748 -0.29(-3.05%)
Apr 17, 2009 9.452 9.637 9.303 9.441 8,314,034 -0.01(-0.12%)
Apr 16, 2009 9.280 9.545 9.170 9.452 11,153,387 +0.25(+2.69%)
Apr 15, 2009 9.101 9.251 9.043 9.205 8,223,991 +0.07(+0.76%)
Apr 14, 2009 8.963 9.303 8.963 9.136 10,102,280 +0.11(+1.21%)
Apr 13, 2009 9.032 9.067 8.784 9.026 9,029,866 +0.05(+0.58%)
Apr 09, 2009 9.481 9.562 8.744 8.974 12,398,857 -0.46(-4.88%)
Apr 08, 2009 9.643 9.775 9.349 9.435 7,422,227 -0.16(-1.62%)
Apr 07, 2009 9.804 9.982 9.591 9.591 6,433,952 -0.36(-3.65%)
Apr 06, 2009 10.08 10.24 9.867 9.954 6,354,331 -0.30(-2.92%)
Apr 03, 2009 10.32 10.52 10.13 10.25 6,378,381 -0.13(-1.22%)
Apr 02, 2009 10.41 10.65 10.21 10.38 10,596,834 +0.18(+1.81%)
Apr 01, 2009 10.36 10.50 10.11 10.20 10,894,941 -0.28(-2.69%)
Mar 31, 2009 10.06 10.68 9.925 10.48 13,405,898 +0.47(+4.66%)
Mar 30, 2009 9.758 10.13 9.700 10.01 12,199,561 -0.02(-0.23%)
Mar 26, 2009 9.931 10.15 9.856 10.03 15,513,009 +0.21(+2.17%)
Mar 25, 2009 9.539 9.954 9.527 9.821 13,099,463 +0.29(+3.08%)
Mar 24, 2009 9.919 10.12 9.355 9.527 12,891,829 -0.48(-4.83%)
Mar 23, 2009 10.35 10.39 9.798 10.01 18,220,362 -1.01(-9.15%)
Mar 20, 2009 11.29 11.35 10.94 11.02 5,325,227 -0.22(-1.95%)
Mar 19, 2009 11.15 11.32 11.10 11.24 5,391,254 +0.05(+0.41%)
Mar 18, 2009 10.85 11.24 10.58 11.19 5,845,960 +0.01(+0.05%)
Mar 17, 2009 10.85 11.20 10.75 11.19 6,799,652 +0.33(+3.08%)
Mar 16, 2009 10.93 11.10 10.77 10.85 6,796,462 +0.00(+0.00%)
Mar 13, 2009 10.95 10.98 10.70 10.85 0 -0.09(-0.79%)
Mar 12, 2009 10.47 11.00 10.35 10.94 5,741,333 +0.47(+4.46%)
Mar 11, 2009 10.61 10.66 10.38 10.47 7,565,055 -0.03(-0.33%)
Mar 10, 2009 10.41 10.51 10.22 10.51 9,863,678 +0.24(+2.36%)
Mar 09, 2009 10.65 10.73 10.18 10.26 6,797,231 -0.50(-4.60%)
Mar 06, 2009 10.89 11.14 10.47 10.76 0 +0.78(+7.85%)
Mar 05, 2009 10.37 10.37 9.856 9.977 10,361,619 -0.44(-4.26%)
Mar 04, 2009 10.15 10.82 10.15 10.42 8,149,074 -0.21(-1.95%)
Mar 02, 2009 10.78 10.94 10.56 10.63 7,511,670 -0.37(-3.40%)
Feb 27, 2009 11.13 11.30 10.93 11.00 0 -0.26(-2.30%)
Feb 26, 2009 11.55 11.74 11.22 11.26 4,897,549 -0.34(-2.93%)
Feb 25, 2009 11.04 11.88 11.04 11.60 5,114,704 +0.03(+0.25%)
Feb 24, 2009 11.43 11.64 11.27 11.57 5,404,261 +0.31(+2.71%)
Feb 23, 2009 11.88 11.91 11.23 11.27 5,174,988 -0.49(-4.16%)
Feb 20, 2009 11.52 12.17 11.47 11.76 4,406,448 +0.13(+1.09%)
Feb 19, 2009 12.04 12.27 11.59 11.63 5,133,524 -0.28(-2.37%)
Feb 18, 2009 12.18 12.24 11.82 11.91 6,448,063 -0.22(-1.85%)
Feb 17, 2009 12.21 12.31 11.98 12.14 5,318,491 -0.28(-2.23%)
Feb 13, 2009 12.57 12.63 12.36 12.41 3,870,694 -0.19(-1.51%)
Feb 12, 2009 12.46 12.61 12.13 12.60 4,740,436 +0.03(+0.23%)
Feb 11, 2009 12.42 12.60 12.33 12.57 5,006,119 +0.20(+1.63%)
Feb 10, 2009 12.91 13.12 12.25 12.37 7,995,884 -0.70(-5.37%)
Feb 09, 2009 13.05 13.13 12.75 13.08 4,489,725 -0.06(-0.44%)
Feb 06, 2009 12.48 13.24 12.48 13.13 7,098,567 +0.56(+4.44%)
Feb 05, 2009 12.09 12.62 12.09 12.57 5,303,699 +0.33(+2.68%)
Feb 04, 2009 12.38 12.53 12.16 12.25 4,384,239 -0.06(-0.47%)
Feb 03, 2009 12.26 12.41 11.87 12.30 3,524,519 +0.14(+1.18%)
Feb 02, 2009 12.02 12.23 11.80 12.16 4,790,354 +0.22(+1.83%)
Jan 30, 2009 12.07 12.22 11.85 11.94 0 -0.11(-0.91%)
Jan 29, 2009 12.26 12.38 11.99 12.05 3,972,963 -0.34(-2.74%)
Jan 28, 2009 12.64 12.83 12.08 12.39 7,706,924 -0.02(-0.19%)
Jan 27, 2009 12.17 12.46 11.89 12.41 7,044,688 +0.33(+2.77%)
Jan 26, 2009 11.97 12.25 11.92 12.08 7,610,493 +0.12(+0.96%)
Jan 23, 2009 11.58 12.10 11.52 11.96 7,961,890 +0.12(+0.97%)
Jan 22, 2009 11.66 12.09 11.61 11.85 7,516,383 +0.06(+0.49%)
Jan 21, 2009 11.70 12.22 11.41 11.79 9,227,139 +0.26(+2.25%)
Jan 20, 2009 11.73 12.15 11.49 11.53 6,977,555 -0.50(-4.12%)
Jan 16, 2009 12.17 12.59 11.67 12.03 6,477,649 -0.06(-0.52%)
Jan 15, 2009 11.92 12.21 11.78 12.09 10,606,998 +0.26(+2.24%)
Jan 14, 2009 11.69 11.99 11.66 11.83 8,288,567 -0.13(-1.06%)
Jan 13, 2009 12.00 12.13 11.76 11.95 5,466,132 -0.10(-0.81%)
Jan 12, 2009 12.10 12.34 11.92 12.05 4,324,709 -0.18(-1.51%)
Jan 09, 2009 12.53 12.67 12.19 12.23 4,221,721 -0.20(-1.62%)
Jan 08, 2009 12.40 12.71 12.29 12.44 6,019,708 -0.28(-2.17%)
Jan 07, 2009 12.85 13.14 12.62 12.71 6,801,359 -0.39(-2.95%)
Jan 06, 2009 13.40 13.40 13.01 13.10 6,556,077 -0.20(-1.47%)
Jan 05, 2009 12.85 13.36 12.70 13.29 5,471,830 +0.33(+2.53%)
Jan 02, 2009 13.25 13.31 12.41 12.97 0 -0.12(-0.92%)
Jan 01, 2009 12.90 13.17 12.72 13.09 0 +0.00(+0.00%)
Dec 31, 2008 12.90 13.17 12.72 13.09 5,743,139 +0.22(+1.75%)
Dec 30, 2008 12.61 12.93 12.44 12.86 3,659,716 +0.36(+2.86%)
Dec 29, 2008 12.68 12.70 12.34 12.51 3,800,655 -0.21(-1.63%)
Dec 26, 2008 12.67 12.71 12.51 12.71 1,266,984 +0.09(+0.73%)
Dec 24, 2008 13.29 13.29 12.36 12.62 1,812,417 +0.15(+1.20%)
Dec 23, 2008 12.18 12.60 11.76 12.47 7,223,672 +0.37(+3.10%)
Dec 22, 2008 12.67 12.78 11.74 12.10 6,180,500 -0.46(-3.67%)
Dec 19, 2008 12.96 12.96 12.46 12.56 10,161,992 -0.03(-0.27%)
Dec 18, 2008 12.87 12.95 12.46 12.59 5,824,987 -0.11(-0.86%)
Dec 17, 2008 12.45 12.85 12.26 12.70 4,441,973 +0.09(+0.73%)
Dec 16, 2008 11.88 12.67 11.72 12.61 7,817,612 +0.65(+5.39%)
Dec 15, 2008 12.14 12.52 11.78 11.96 7,492,698 -0.15(-1.24%)
Dec 12, 2008 11.45 12.16 11.32 12.11 0 +0.31(+2.64%)
Dec 11, 2008 11.62 12.15 11.53 11.80 5,348,108 +0.12(+0.99%)
Dec 10, 2008 11.39 11.92 11.24 11.69 5,344,247 +0.40(+3.52%)
Dec 09, 2008 11.98 12.02 11.17 11.29 7,498,577 -0.43(-3.69%)
Dec 08, 2008 11.91 11.99 11.50 11.72 6,850,472 +0.10(+0.84%)
Dec 05, 2008 11.07 11.70 10.96 11.62 5,637,055 +0.22(+1.97%)
Dec 04, 2008 11.12 12.03 11.06 11.40 7,830,315 +0.11(+0.97%)
Dec 03, 2008 10.90 11.49 10.34 11.29 7,162,842 +0.81(+7.69%)
Dec 02, 2008 9.660 10.60 9.660 10.48 5,276,141 +0.45(+4.48%)
Dec 01, 2008 10.73 11.45 10.02 10.03 4,336,803 -0.98(-8.94%)
Nov 28, 2008 11.00 11.35 10.89 11.02 2,005,598 +0.10(+0.95%)
Nov 26, 2008 9.919 10.99 9.919 10.92 4,940,412 -0.02(-0.16%)
Nov 25, 2008 10.66 11.38 10.19 10.93 5,343,417 +0.31(+2.93%)
Nov 24, 2008 10.19 10.79 9.896 10.62 5,667,367 +0.62(+6.22%)
Nov 21, 2008 9.228 10.03 8.853 10.000 7,615,691 +0.92(+10.08%)
Nov 20, 2008 9.458 9.908 9.015 9.084 4,668,824 -0.48(-5.06%)
Nov 19, 2008 9.758 10.52 9.539 9.568 4,193,045 -0.70(-6.84%)
Nov 18, 2008 9.919 10.32 9.764 10.27 5,453,210 +0.25(+2.53%)
Nov 17, 2008 10.05 10.38 9.919 10.02 3,171,893 -0.17(-1.64%)
Nov 14, 2008 10.62 10.89 9.982 10.18 0 -0.64(-5.91%)
Nov 13, 2008 10.13 10.86 9.539 10.82 5,254,265 +0.78(+7.80%)
Nov 12, 2008 10.16 10.38 10.000 10.04 3,439,697 -0.33(-3.22%)
Nov 11, 2008 10.49 10.74 10.11 10.37 3,910,043 -0.31(-2.86%)
Nov 10, 2008 11.12 11.20 9.620 10.68 2,965,165 -0.17(-1.59%)
Nov 07, 2008 10.36 10.88 10.17 10.85 3,006,478 +0.56(+5.43%)
Nov 06, 2008 10.58 10.72 10.20 10.29 3,429,987 -0.29(-2.78%)
Nov 05, 2008 11.62 11.91 10.49 10.59 3,930,786 -1.26(-10.60%)
Nov 04, 2008 11.62 11.93 11.43 11.84 3,386,256 +0.49(+4.31%)
Nov 03, 2008 11.52 11.52 11.28 11.35 1,904,270 -0.01(-0.05%)
Oct 31, 2008 10.94 11.43 10.86 11.36 0 +0.56(+5.23%)
Oct 30, 2008 11.15 11.27 10.62 10.79 3,349,006 +0.01(+0.05%)
Oct 29, 2008 10.58 11.46 10.41 10.79 5,261,234 +0.22(+2.07%)
Oct 28, 2008 8.997 10.87 8.917 10.57 5,122,018 +1.66(+18.69%)
Oct 27, 2008 8.640 9.366 8.640 8.905 5,037,031 -0.03(-0.39%)
Oct 24, 2008 9.216 9.787 8.865 8.940 5,392,402 -0.72(-7.45%)
Oct 23, 2008 9.787 9.988 9.222 9.660 5,037,050 -0.10(-1.00%)
Oct 22, 2008 9.810 10.22 9.522 9.758 3,658,022 -0.59(-5.73%)
Oct 21, 2008 10.66 10.82 10.20 10.35 4,207,824 -0.01(-0.06%)
Oct 20, 2008 10.03 10.56 10.03 10.36 3,836,789 -0.02(-0.17%)
Oct 17, 2008 9.804 10.88 9.804 10.37 0 -0.02(-0.22%)
Oct 16, 2008 9.424 10.90 9.418 10.40 6,521,691 +0.40(+3.97%)
Oct 15, 2008 11.33 12.38 9.954 10.000 4,444,315 -0.96(-8.78%)
Oct 14, 2008 12.37 12.67 10.72 10.96 5,130,219 -0.82(-6.94%)
Oct 13, 2008 10.40 11.79 9.424 11.78 4,203,045 +1.77(+17.66%)
Oct 10, 2008 9.355 10.58 8.946 10.01 6,630,698 +0.30(+3.08%)
Oct 09, 2008 10.52 11.29 9.712 9.712 6,952,521 -1.39(-12.55%)
Oct 08, 2008 11.78 11.91 10.48 11.11 4,259,126 -0.09(-0.77%)
Oct 07, 2008 12.64 13.25 11.11 11.19 4,428,527 -1.33(-10.63%)
Oct 06, 2008 13.36 13.91 12.52 12.52 3,221,121 -1.14(-8.35%)
Oct 03, 2008 13.71 14.40 13.13 13.66 0 -0.28(-2.02%)
Oct 02, 2008 13.88 14.94 13.67 13.95 5,093,015 +0.26(+1.89%)
Oct 01, 2008 13.24 14.07 12.91 13.69 2,230,339 +0.58(+4.44%)
Sep 30, 2008 13.16 13.20 12.60 13.10 3,408,578 +0.15(+1.16%)
Sep 29, 2008 14.40 14.40 12.51 12.95 6,186,118 -0.29(-2.22%)
Sep 26, 2008 13.43 13.43 13.06 13.25 0 -0.10(-0.78%)
Sep 25, 2008 13.42 13.93 13.13 13.35 2,110,498 +0.03(+0.26%)
Sep 24, 2008 13.63 13.82 13.24 13.32 2,138,031 -0.31(-2.28%)
Sep 23, 2008 14.12 14.23 12.98 13.63 4,937,931 +0.39(+2.91%)
Sep 22, 2008 14.12 14.40 13.16 13.24 3,876,588 -1.19(-8.26%)
Sep 19, 2008 14.22 16.11 14.18 14.44 0 +0.81(+5.96%)
Sep 18, 2008 13.26 14.12 13.05 13.62 6,033,623 +0.54(+4.09%)
Sep 17, 2008 13.32 13.49 13.02 13.09 5,363,996 -0.54(-3.93%)
Sep 16, 2008 13.27 13.65 13.13 13.62 6,333,297 -0.10(-0.76%)
Sep 15, 2008 13.36 14.04 13.36 13.73 4,325,116 -0.14(-1.00%)
Sep 12, 2008 13.93 13.94 13.63 13.86 3,583,597 -0.05(-0.37%)
Sep 11, 2008 13.40 13.95 13.25 13.92 4,978,651 +0.32(+2.33%)
Sep 10, 2008 13.97 14.02 13.53 13.60 4,995,171 -0.27(-1.91%)
Sep 09, 2008 14.33 15.03 13.77 13.86 5,122,655 -0.38(-2.67%)
Sep 08, 2008 15.05 15.05 13.92 14.24 5,400,643 +0.28(+2.02%)
Sep 05, 2008 13.82 13.97 13.54 13.96 0 +0.18(+1.30%)
Sep 04, 2008 14.23 14.63 13.64 13.78 12,414,638 -1.48(-9.70%)
Sep 03, 2008 15.20 15.36 14.61 15.26 8,116,486 +0.54(+3.68%)
Sep 02, 2008 14.98 15.11 14.41 14.72 3,112,010 +0.01(+0.08%)
Aug 29, 2008 14.73 14.86 14.62 14.71 0 -0.02(-0.12%)
Aug 28, 2008 13.88 14.73 13.88 14.73 7,439,903 +0.33(+2.28%)
Aug 27, 2008 14.34 14.53 14.07 14.40 3,148,470 +0.05(+0.36%)
Aug 26, 2008 14.11 14.35 14.06 14.35 2,357,552 +0.18(+1.26%)
Aug 25, 2008 14.42 14.51 14.14 14.17 2,101,743 -0.35(-2.42%)
Aug 22, 2008 14.56 14.67 14.33 14.52 2,462,622 -0.03(-0.24%)
Aug 21, 2008 14.26 14.63 14.20 14.56 3,828,612 +0.20(+1.36%)
Aug 20, 2008 14.31 14.46 14.03 14.36 3,732,825 +0.07(+0.48%)
Aug 19, 2008 14.31 14.73 14.11 14.29 4,135,774 -0.02(-0.12%)
Aug 18, 2008 14.46 14.63 14.24 14.31 2,978,873 -0.09(-0.60%)
Aug 15, 2008 14.71 14.71 14.20 14.39 0 +0.19(+1.34%)
Aug 14, 2008 13.91 14.31 13.91 14.20 3,161,268 +0.10(+0.74%)
Aug 13, 2008 14.21 14.53 13.96 14.10 3,927,305 -0.13(-0.89%)
Aug 12, 2008 14.62 14.63 14.14 14.23 4,951,966 -0.41(-2.79%)
Aug 11, 2008 14.10 14.74 14.10 14.64 5,425,333 +0.32(+2.25%)
Aug 08, 2008 13.97 14.39 13.97 14.31 5,288,986 +0.26(+1.84%)
Aug 07, 2008 14.10 14.35 13.92 14.05 4,242,186 -0.20(-1.41%)
Aug 06, 2008 14.35 14.40 14.15 14.26 2,413,120 -0.13(-0.88%)
Aug 05, 2008 13.74 14.40 13.73 14.38 4,190,561 +0.32(+2.29%)
Aug 04, 2008 13.99 14.23 13.76 14.06 2,946,758 +0.07(+0.54%)
Aug 01, 2008 14.00 14.21 13.67 13.99 3,319,987 -0.03(-0.21%)
Jul 31, 2008 13.80 14.20 13.68 14.01 5,498,546 +0.14(+1.00%)
Jul 30, 2008 13.77 13.97 13.65 13.88 6,459,545 -0.14(-0.99%)
Jul 29, 2008 14.01 14.01 13.22 14.01 6,045,032 +0.66(+4.96%)
Jul 28, 2008 13.62 13.73 13.33 13.35 4,362,325 -0.33(-2.44%)
Jul 25, 2008 13.78 13.82 13.55 13.69 3,205,014 +0.01(+0.08%)
Jul 24, 2008 13.86 14.11 13.65 13.67 4,721,978 -0.20(-1.41%)
Jul 23, 2008 14.05 14.16 13.82 13.87 10,124,053 -0.15(-1.07%)
Jul 22, 2008 13.44 14.07 13.36 14.02 11,113,177 +0.51(+3.75%)
Jul 21, 2008 13.78 13.83 13.42 13.51 4,573,575 -0.37(-2.66%)
Jul 18, 2008 13.87 13.94 13.51 13.88 9,119,089 +0.01(+0.08%)
Jul 17, 2008 13.36 13.96 13.19 13.87 10,545,469 +0.31(+2.25%)
Jul 16, 2008 12.94 13.61 12.91 13.57 7,218,650 +0.62(+4.76%)
Jul 15, 2008 12.67 13.13 12.41 12.95 9,880,624 +0.17(+1.31%)
Jul 14, 2008 12.98 13.21 12.70 12.78 6,189,927 -0.17(-1.29%)
Jul 11, 2008 12.98 13.08 12.68 12.95 7,271,169 -0.23(-1.75%)
Jul 10, 2008 13.72 13.73 12.84 13.18 11,480,756 -0.56(-4.11%)
Jul 09, 2008 13.56 13.91 13.29 13.74 18,701,252 +0.18(+1.36%)
Jul 08, 2008 13.10 13.61 13.06 13.56 9,916,918 +0.46(+3.47%)
Jul 07, 2008 12.56 13.25 12.56 13.10 12,424,137 +0.54(+4.31%)
Jul 04, 2008 12.71 12.85 12.51 12.56 3,759,491 +0.00(+0.00%)
Jul 03, 2008 12.71 12.85 12.51 12.56 3,759,491 -0.04(-0.32%)
Jul 02, 2008 12.42 12.76 12.17 12.60 10,924,537 +0.18(+1.44%)
Jul 01, 2008 12.16 12.60 12.07 12.42 10,767,872 +0.10(+0.79%)
Jun 30, 2008 12.99 13.16 12.28 12.33 14,597,861 +0.33(+2.79%)
Jun 27, 2008 11.96 12.23 11.87 11.99 6,909,340 +0.01(+0.10%)
Jun 26, 2008 12.27 12.41 11.86 11.98 3,512,749 -0.45(-3.61%)
Jun 25, 2008 12.24 12.68 12.24 12.43 5,214,647 +0.25(+2.08%)
Jun 24, 2008 12.24 12.32 12.03 12.18 3,333,480 -0.13(-1.03%)
Jun 23, 2008 11.75 12.44 11.75 12.30 7,735,378 +0.36(+2.99%)
Jun 20, 2008 13.31 13.35 11.94 11.95 13,371,818 -1.37(-10.29%)
Jun 19, 2008 13.36 13.47 13.10 13.32 3,863,128 -0.01(-0.04%)
Jun 18, 2008 13.48 13.63 13.31 13.32 2,905,370 -0.16(-1.20%)
Jun 17, 2008 13.95 13.96 13.48 13.48 3,328,293 -0.03(-0.21%)
Jun 16, 2008 13.15 13.61 13.15 13.51 5,585,592 +0.66(+5.11%)
Jun 13, 2008 12.67 12.89 12.65 12.86 1,887,704 +0.16(+1.27%)
Jun 12, 2008 12.85 12.97 12.55 12.70 4,013,026 -0.04(-0.32%)
Jun 11, 2008 12.85 13.15 12.74 12.74 3,261,519 -0.37(-2.81%)
Jun 10, 2008 13.09 13.23 13.01 13.10 2,223,069 +0.01(+0.04%)
Jun 09, 2008 12.83 13.37 12.75 13.10 2,370,604 -0.14(-1.04%)
Jun 06, 2008 13.38 13.72 13.20 13.24 2,652,526 -0.50(-3.65%)
Jun 05, 2008 13.67 14.11 13.55 13.74 2,188,684 +0.09(+0.63%)
Jun 04, 2008 13.62 13.78 13.51 13.65 1,971,425 +0.06(+0.42%)
Jun 03, 2008 13.39 13.81 13.39 13.59 3,722,728 +0.15(+1.11%)
Jun 02, 2008 13.42 13.56 13.26 13.44 2,752,503 +0.00(+0.00%)
May 30, 2008 13.32 13.54 13.24 13.44 2,487,906 +0.14(+1.04%)
May 29, 2008 12.96 13.42 12.78 13.31 2,734,337 +0.29(+2.26%)
May 28, 2008 13.42 13.42 12.87 13.01 2,810,996 -0.08(-0.62%)
May 27, 2008 13.01 13.32 12.99 13.09 1,888,772 +0.06(+0.44%)
May 26, 2008 13.12 13.21 13.02 13.04 0 +0.00(+0.00%)
May 23, 2008 13.12 13.21 13.02 13.04 2,029,637 -0.17(-1.26%)
May 22, 2008 13.25 13.28 12.93 13.20 2,188,292 -0.01(-0.04%)
May 21, 2008 13.31 13.48 13.17 13.21 2,426,541 -0.10(-0.74%)
May 20, 2008 13.68 13.68 13.24 13.31 3,166,704 -0.33(-2.45%)
May 19, 2008 13.62 13.81 13.36 13.64 2,511,329 +0.00(+0.00%)
May 16, 2008 13.79 13.83 13.39 13.64 3,017,412 -0.06(-0.46%)
May 15, 2008 13.93 13.96 13.70 13.70 6,341,478 -0.24(-1.73%)
May 14, 2008 14.07 14.19 13.85 13.95 3,401,099 -0.09(-0.66%)
May 13, 2008 13.84 14.08 13.80 14.04 5,010,587 +0.21(+1.50%)
May 12, 2008 13.49 13.84 13.41 13.83 3,858,790 +0.25(+1.87%)
May 09, 2008 12.18 13.65 11.99 13.58 4,951,688 +0.98(+7.82%)
May 08, 2008 12.67 12.70 12.45 12.59 2,462,068 +0.02(+0.14%)
May 07, 2008 12.95 13.10 12.55 12.57 3,540,840 -0.40(-3.06%)
May 06, 2008 12.69 13.04 12.58 12.97 2,895,431 +0.06(+0.45%)
May 05, 2008 12.72 13.06 12.59 12.91 2,206,974 -0.07(-0.58%)
May 02, 2008 13.29 13.29 12.95 12.99 3,006,768 -0.20(-1.53%)
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.