H&R Block (NY: HRB )

23.13 USD -0.55 (-2.32%)
Official Closing Price Updated: 7:00 PM EST, Dec 1, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2021 21.75 21.95 21.56 21.80 2,234,114 +0.01(+0.05%)
Mar 30, 2021 21.14 21.90 20.83 21.79 4,908,716 +0.62(+2.93%)
Mar 29, 2021 21.25 21.32 20.99 21.17 2,477,910 +0.30(+1.44%)
Mar 26, 2021 20.79 20.90 20.48 20.87 1,547,900 +0.32(+1.56%)
Mar 25, 2021 19.84 20.64 19.56 20.55 1,731,921 +0.73(+3.68%)
Mar 24, 2021 19.95 20.37 19.82 19.82 1,746,361 -0.03(-0.15%)
Mar 23, 2021 20.24 20.25 19.72 19.85 2,845,908 -0.50(-2.46%)
Mar 22, 2021 21.37 21.39 20.22 20.35 2,833,588 -1.03(-4.82%)
Mar 19, 2021 21.01 21.44 20.77 21.38 5,286,000 +0.42(+2.00%)
Mar 18, 2021 20.71 21.19 20.42 20.96 2,378,819 +0.19(+0.91%)
Mar 17, 2021 20.73 21.01 20.66 20.77 1,934,755 +0.10(+0.48%)
Mar 16, 2021 20.76 21.06 20.60 20.67 2,117,924 -0.19(-0.91%)
Mar 15, 2021 21.06 21.14 20.61 20.86 2,104,676 -0.31(-1.46%)
Mar 12, 2021 20.81 21.23 20.74 21.17 2,131,100 +0.40(+1.93%)
Mar 11, 2021 20.65 20.98 20.32 20.77 2,685,835 +0.17(+0.83%)
Mar 10, 2021 19.86 20.71 19.17 20.60 3,127,949 +0.84(+4.25%)
Mar 09, 2021 20.13 20.15 19.66 19.76 2,291,120 -0.36(-1.79%)
Mar 08, 2021 19.98 20.18 19.81 20.12 2,797,235 +0.21(+1.05%)
Mar 05, 2021 19.68 20.04 19.36 19.91 1,929,000 +0.33(+1.69%)
Mar 04, 2021 19.75 19.84 19.15 19.58 2,601,870 -0.16(-0.81%)
Mar 03, 2021 19.71 19.89 19.45 19.74 1,758,327 +0.07(+0.36%)
Mar 02, 2021 19.92 19.93 19.55 19.67 1,254,441 -0.20(-1.01%)
Mar 01, 2021 19.55 20.02 19.40 19.87 1,624,350 +0.64(+3.33%)
Feb 26, 2021 19.11 19.40 18.75 19.23 3,661,100 +0.18(+0.94%)
Feb 25, 2021 19.50 19.84 19.03 19.05 2,694,764 -0.48(-2.46%)
Feb 24, 2021 19.72 19.77 19.35 19.53 2,714,610 -0.09(-0.46%)
Feb 23, 2021 19.55 19.70 19.10 19.62 1,863,619 +0.17(+0.87%)
Feb 22, 2021 19.26 19.65 19.20 19.45 1,659,165 +0.23(+1.20%)
Feb 19, 2021 19.36 19.58 19.12 19.22 2,042,300 -0.26(-1.33%)
Feb 18, 2021 19.35 19.69 19.31 19.48 1,663,372 +0.12(+0.62%)
Feb 17, 2021 19.64 19.83 19.35 19.36 1,787,953 -0.35(-1.78%)
Feb 16, 2021 19.64 19.84 19.43 19.71 2,695,345 +0.11(+0.56%)
Feb 12, 2021 19.23 19.61 19.23 19.60 1,857,100 +0.29(+1.50%)
Feb 11, 2021 19.68 19.80 19.20 19.31 1,885,740 -0.40(-2.03%)
Feb 10, 2021 19.46 19.88 19.27 19.71 1,961,043 +0.44(+2.28%)
Feb 09, 2021 19.17 19.35 19.00 19.27 1,217,554 +0.24(+1.26%)
Feb 08, 2021 19.08 19.21 18.95 19.03 1,877,073 +0.05(+0.26%)
Feb 05, 2021 18.76 19.12 18.67 18.98 2,734,600 +0.33(+1.77%)
Feb 04, 2021 18.58 18.87 18.17 18.65 3,896,289 +0.10(+0.54%)
Feb 03, 2021 18.50 18.78 18.39 18.55 2,775,225 +0.01(+0.05%)
Feb 02, 2021 18.32 18.79 18.21 18.54 3,232,314 +0.38(+2.09%)
Feb 01, 2021 17.39 18.20 17.22 18.16 4,145,470 +0.93(+5.40%)
Jan 29, 2021 17.75 18.10 17.20 17.23 3,738,600 -0.35(-1.99%)
Jan 28, 2021 18.44 18.56 17.57 17.58 4,191,941 -1.00(-5.38%)
Jan 27, 2021 18.21 20.75 18.07 18.58 9,041,145 +0.14(+0.76%)
Jan 26, 2021 17.02 18.57 17.00 18.44 5,900,835 +1.55(+9.18%)
Jan 25, 2021 16.61 17.07 16.53 16.89 2,302,817 +0.21(+1.26%)
Jan 22, 2021 16.49 16.76 16.42 16.68 2,558,600 +0.01(+0.06%)
Jan 21, 2021 16.71 16.86 16.55 16.67 2,001,530 -0.21(-1.24%)
Jan 20, 2021 16.48 16.95 16.44 16.88 2,759,012 +0.47(+2.86%)
Jan 19, 2021 16.46 16.56 16.12 16.41 3,249,691 -0.09(-0.55%)
Jan 15, 2021 16.07 16.50 15.90 16.50 2,629,900 +0.38(+2.36%)
Jan 14, 2021 16.50 16.65 16.09 16.12 2,805,217 -0.32(-1.95%)
Jan 13, 2021 16.41 16.57 16.21 16.44 2,588,096 +0.08(+0.49%)
Jan 12, 2021 16.20 16.38 16.06 16.36 2,217,820 +0.23(+1.43%)
Jan 11, 2021 15.80 16.24 15.80 16.13 2,164,584 +0.22(+1.38%)
Jan 08, 2021 16.19 16.19 15.74 15.91 2,319,200 +0.00(+0.00%)
Jan 07, 2021 16.23 16.29 15.89 15.91 2,725,656 -0.25(-1.55%)
Jan 06, 2021 16.05 16.41 15.94 16.16 3,574,647 +0.33(+2.08%)
Jan 05, 2021 15.55 15.90 15.42 15.83 2,693,664 +0.17(+1.09%)
Jan 04, 2021 15.85 15.90 15.43 15.66 3,283,499 -0.20(-1.26%)
Dec 31, 2020 15.86 15.86 15.86 3,445,692 +0.35(+2.26%)
Dec 30, 2020 15.66 15.87 15.25 15.51 3,445,692 -0.15(-0.96%)
Dec 29, 2020 15.85 15.90 15.64 15.66 1,779,940 -0.15(-0.95%)
Dec 28, 2020 15.55 16.02 15.55 15.81 2,491,090 +0.34(+2.20%)
Dec 24, 2020 15.57 15.65 15.29 15.47 1,094,400 -0.10(-0.64%)
Dec 23, 2020 15.41 15.66 15.28 15.57 3,490,417 +0.41(+2.70%)
Dec 22, 2020 15.20 15.24 14.91 15.16 2,135,706 -0.04(-0.26%)
Dec 21, 2020 15.29 15.33 14.95 15.20 3,102,753 -0.30(-1.94%)
Dec 18, 2020 15.85 15.91 15.30 15.50 6,684,100 -0.32(-2.02%)
Dec 17, 2020 15.90 16.04 15.67 15.82 3,113,699 -0.11(-0.69%)
Dec 16, 2020 16.15 16.15 15.76 15.93 2,708,462 -0.18(-1.12%)
Dec 15, 2020 15.83 16.25 15.67 16.11 3,600,305 +0.37(+2.35%)
Dec 14, 2020 16.00 16.01 15.56 15.74 4,469,672 -0.17(-1.07%)
Dec 11, 2020 15.86 16.08 15.52 15.91 4,542,400 -0.05(-0.31%)
Dec 10, 2020 16.31 16.37 15.65 15.96 5,189,265 -0.42(-2.56%)
Dec 09, 2020 16.30 16.80 16.26 16.38 6,170,086 +0.08(+0.49%)
Dec 08, 2020 17.16 17.40 16.12 16.30 7,707,040 -1.40(-7.91%)
Dec 07, 2020 18.12 18.18 17.51 17.70 3,065,885 -0.49(-2.69%)
Dec 04, 2020 17.89 18.39 17.76 18.19 2,970,700 +0.05(+0.28%)
Dec 03, 2020 18.40 18.49 18.06 18.14 2,821,969 -0.32(-1.73%)
Dec 02, 2020 18.80 18.84 18.31 18.46 2,025,927 -0.24(-1.28%)
Dec 01, 2020 19.06 19.22 18.66 18.70 2,476,235 -0.10(-0.53%)
Nov 30, 2020 19.00 19.09 18.72 18.80 2,602,302 -0.20(-1.05%)
Nov 27, 2020 18.59 19.04 18.59 19.00 1,013,300 +0.33(+1.77%)
Nov 25, 2020 19.20 19.20 18.60 18.67 1,962,800 -0.51(-2.66%)
Nov 24, 2020 18.53 19.28 18.41 19.18 2,573,408 +0.85(+4.64%)
Nov 23, 2020 18.19 18.48 17.99 18.33 1,795,768 +0.40(+2.23%)
Nov 20, 2020 17.89 18.00 17.74 17.93 1,522,200 -0.14(-0.77%)
Nov 19, 2020 18.34 18.44 17.88 18.07 1,585,410 -0.36(-1.95%)
Nov 18, 2020 18.35 18.77 18.18 18.43 2,330,718 +0.15(+0.82%)
Nov 17, 2020 17.46 18.36 17.31 18.28 3,106,548 +0.66(+3.75%)
Nov 16, 2020 17.82 17.94 17.20 17.62 4,663,875 +0.16(+0.92%)
Nov 13, 2020 17.33 17.50 17.22 17.46 1,813,400 +0.26(+1.51%)
Nov 12, 2020 17.71 17.79 17.05 17.20 2,126,235 -0.68(-3.80%)
Nov 11, 2020 18.15 18.19 17.80 17.88 2,740,330 -0.16(-0.89%)
Nov 10, 2020 18.44 18.56 18.00 18.04 2,562,428 -0.30(-1.64%)
Nov 09, 2020 18.97 19.36 18.31 18.34 2,506,646 +0.84(+4.80%)
Nov 06, 2020 17.88 17.96 17.37 17.50 1,472,700 -0.35(-1.96%)
Nov 05, 2020 17.30 17.90 17.23 17.85 4,050,038 +0.63(+3.66%)
Nov 04, 2020 17.34 17.77 17.17 17.22 2,844,561 -0.36(-2.05%)
Nov 03, 2020 17.32 17.90 17.27 17.58 2,137,054 +0.52(+3.05%)
Nov 02, 2020 17.44 17.63 17.02 17.06 3,047,436 -0.20(-1.16%)
Oct 30, 2020 17.66 17.95 17.17 17.26 3,362,000 -0.52(-2.92%)
Oct 29, 2020 17.01 17.90 16.90 17.78 2,706,311 +0.73(+4.28%)
Oct 28, 2020 17.65 17.78 17.05 17.05 2,580,199 -0.91(-5.07%)
Oct 27, 2020 18.24 18.38 17.90 17.96 2,061,660 -0.42(-2.29%)
Oct 26, 2020 18.18 18.43 18.05 18.38 3,089,409 -0.02(-0.11%)
Oct 23, 2020 18.76 18.82 18.38 18.40 2,758,500 -0.28(-1.50%)
Oct 22, 2020 18.22 18.71 18.07 18.68 2,420,098 +0.53(+2.92%)
Oct 21, 2020 17.88 18.29 17.78 18.15 2,154,936 +0.19(+1.06%)
Oct 20, 2020 17.97 18.30 17.79 17.96 2,822,998 +0.29(+1.64%)
Oct 19, 2020 17.57 17.82 17.46 17.67 4,121,959 +0.23(+1.32%)
Oct 16, 2020 17.49 17.71 17.43 17.44 2,853,900 -0.03(-0.17%)
Oct 15, 2020 17.35 17.69 17.32 17.47 2,659,882 +0.01(+0.06%)
Oct 14, 2020 17.39 17.78 17.37 17.46 2,405,065 -0.10(-0.57%)
Oct 13, 2020 17.65 17.98 17.54 17.56 3,167,930 -0.12(-0.68%)
Oct 12, 2020 17.40 17.94 17.35 17.68 3,096,214 +0.27(+1.55%)
Oct 09, 2020 17.80 17.85 17.41 17.41 2,327,600 -0.32(-1.80%)
Oct 08, 2020 17.36 17.77 17.28 17.73 2,942,824 +0.49(+2.84%)
Oct 07, 2020 17.05 17.38 17.04 17.24 3,087,155 +0.44(+2.62%)
Oct 06, 2020 16.78 17.17 16.74 16.80 3,261,172 +0.16(+0.96%)
Oct 05, 2020 16.54 16.82 16.54 16.64 3,436,446 +0.15(+0.91%)
Oct 02, 2020 16.30 16.67 16.30 16.49 3,356,100 -0.17(-1.02%)
Oct 01, 2020 16.35 16.68 16.21 16.66 4,280,337 +0.37(+2.27%)
Sep 30, 2020 16.30 16.60 16.28 16.29 4,005,407 +0.09(+0.56%)
Sep 29, 2020 15.75 16.34 15.75 16.20 4,590,576 +0.39(+2.47%)
Sep 28, 2020 15.46 16.03 15.43 15.81 5,140,654 +0.52(+3.40%)
Sep 25, 2020 14.83 15.47 14.83 15.29 4,293,500 +0.37(+2.48%)
Sep 24, 2020 14.41 14.97 14.23 14.92 5,300,073 +0.44(+3.04%)
Sep 23, 2020 14.34 14.59 14.20 14.48 5,220,533 +0.28(+1.97%)
Sep 22, 2020 14.23 14.55 14.04 14.20 9,378,534 +0.02(+0.14%)
Sep 21, 2020 13.64 14.43 13.51 14.18 9,246,467 +0.28(+2.01%)
Sep 18, 2020 14.99 14.99 13.78 13.90 47,106,300 -1.09(-7.27%)
Sep 17, 2020 14.70 15.00 14.57 14.99 5,740,030 +0.10(+0.67%)
Sep 16, 2020 14.76 15.23 14.73 14.89 5,377,415 +0.19(+1.29%)
Sep 15, 2020 14.71 14.89 14.39 14.70 5,605,371 -0.02(-0.14%)
Sep 14, 2020 15.06 15.31 14.70 14.72 4,383,771 -0.27(-1.80%)
Sep 11, 2020 14.73 15.19 14.54 14.99 4,798,600 +0.28(+1.90%)
Sep 10, 2020 15.08 15.19 14.61 14.71 4,199,006 -0.62(-4.04%)
Sep 09, 2020 15.76 15.80 15.30 15.33 4,637,862 -0.09(-0.58%)
Sep 08, 2020 15.27 15.78 15.08 15.42 5,725,088 +0.27(+1.78%)
Sep 04, 2020 15.16 15.44 15.00 15.15 4,238,800 +0.11(+0.73%)
Sep 03, 2020 15.04 15.47 14.86 15.04 4,398,998 +0.25(+1.69%)
Sep 02, 2020 14.27 15.02 13.83 14.79 5,895,241 +0.16(+1.09%)
Sep 01, 2020 14.36 14.66 14.25 14.63 4,611,310 +0.13(+0.90%)
Aug 31, 2020 15.07 15.07 14.44 14.50 3,592,290 -0.39(-2.62%)
Aug 28, 2020 14.80 14.94 14.42 14.89 2,430,300 +0.13(+0.88%)
Aug 27, 2020 14.31 14.80 14.27 14.76 2,259,005 +0.50(+3.51%)
Aug 26, 2020 14.68 14.76 14.24 14.26 1,927,248 -0.46(-3.13%)
Aug 25, 2020 14.90 15.03 14.47 14.72 1,714,776 -0.15(-1.01%)
Aug 24, 2020 14.70 15.00 14.35 14.87 1,956,476 +0.25(+1.71%)
Aug 21, 2020 14.33 14.93 14.33 14.62 2,353,600 +0.28(+1.95%)
Aug 20, 2020 14.60 14.68 14.30 14.34 1,968,854 -0.41(-2.78%)
Aug 19, 2020 14.81 15.08 14.72 14.75 1,490,945 -0.17(-1.14%)
Aug 18, 2020 15.10 15.14 14.85 14.92 1,363,165 -0.22(-1.45%)
Aug 17, 2020 15.10 15.25 14.70 15.14 2,189,554 +0.03(+0.20%)
Aug 14, 2020 14.79 15.30 14.69 15.11 1,400,200 +0.23(+1.55%)
Aug 13, 2020 15.05 15.23 14.77 14.88 1,905,206 -0.26(-1.72%)
Aug 12, 2020 15.63 15.71 15.01 15.14 2,253,858 -0.35(-2.26%)
Aug 11, 2020 15.74 15.98 15.44 15.49 2,023,151 +0.04(+0.26%)
Aug 10, 2020 15.34 15.52 15.16 15.45 2,211,900 +0.10(+0.65%)
Aug 07, 2020 14.70 15.40 14.46 15.35 3,349,300 +0.55(+3.72%)
Aug 06, 2020 14.11 14.91 14.11 14.80 3,060,469 +0.63(+4.45%)
Aug 05, 2020 14.00 14.19 13.83 14.17 4,173,190 +0.27(+1.94%)
Aug 04, 2020 13.97 14.19 13.85 13.90 4,734,259 -0.14(-1.00%)
Aug 03, 2020 14.53 14.57 14.02 14.04 4,219,274 -0.46(-3.17%)
Jul 31, 2020 14.80 14.97 14.39 14.50 7,430,300 -0.35(-2.36%)
Jul 30, 2020 14.80 14.96 14.56 14.85 2,267,819 -0.09(-0.60%)
Jul 29, 2020 14.98 15.30 14.72 14.94 3,286,727 +0.15(+1.01%)
Jul 28, 2020 14.78 15.07 14.61 14.79 2,557,777 -0.03(-0.20%)
Jul 27, 2020 14.58 14.85 14.47 14.82 2,297,411 +0.17(+1.16%)
Jul 24, 2020 14.60 14.82 14.46 14.65 2,264,800 +0.10(+0.69%)
Jul 23, 2020 14.28 14.74 14.21 14.55 2,029,892 +0.19(+1.32%)
Jul 22, 2020 14.28 14.42 14.20 14.36 3,054,315 -0.01(-0.07%)
Jul 21, 2020 14.30 14.77 14.29 14.37 2,929,882 +0.23(+1.63%)
Jul 20, 2020 14.56 14.70 14.06 14.14 3,299,864 -0.60(-4.07%)
Jul 17, 2020 14.99 15.10 14.54 14.74 3,323,900 -0.21(-1.40%)
Jul 16, 2020 15.15 15.31 14.78 14.95 3,163,196 -0.31(-2.03%)
Jul 15, 2020 14.20 15.35 14.17 15.26 4,899,194 +1.65(+12.12%)
Jul 14, 2020 14.00 14.12 13.54 13.61 3,942,540 -0.48(-3.41%)
Jul 13, 2020 14.09 14.45 13.86 14.09 3,315,847 +0.13(+0.93%)
Jul 10, 2020 13.17 14.01 13.17 13.96 3,075,400 +0.81(+6.16%)
Jul 09, 2020 13.89 13.89 13.05 13.15 3,751,023 -0.78(-5.60%)
Jul 08, 2020 14.09 14.28 13.63 13.93 2,728,157 -0.18(-1.28%)
Jul 07, 2020 14.22 14.31 14.05 14.11 3,594,347 -0.30(-2.08%)
Jul 06, 2020 14.21 14.49 13.88 14.41 4,540,545 +0.47(+3.37%)
Jul 02, 2020 14.24 14.51 13.91 13.94 2,676,700 -0.06(-0.43%)
Jul 01, 2020 14.28 14.63 13.99 14.00 3,375,314 -0.28(-1.96%)
Jun 30, 2020 14.15 14.33 14.04 14.28 3,112,045 +0.07(+0.49%)
Jun 29, 2020 13.59 14.38 13.55 14.21 3,654,349 +0.71(+5.26%)
Jun 26, 2020 13.94 14.13 13.46 13.50 6,172,200 -0.60(-4.26%)
Jun 25, 2020 14.46 14.52 13.89 14.10 5,148,435 -0.76(-5.11%)
Jun 24, 2020 15.60 15.68 14.83 14.86 5,277,728 -0.90(-5.71%)
Jun 23, 2020 15.45 16.08 15.39 15.76 4,616,225 +0.48(+3.14%)
Jun 22, 2020 15.50 15.55 14.97 15.28 3,807,973 -0.45(-2.86%)
Jun 19, 2020 16.67 16.75 15.43 15.73 7,231,100 -0.64(-3.91%)
Jun 18, 2020 16.00 16.53 15.70 16.37 4,843,333 +0.05(+0.31%)
Jun 17, 2020 18.30 18.33 16.25 16.32 7,880,582 -1.71(-9.48%)
Jun 16, 2020 18.40 18.48 17.50 18.03 4,111,559 +0.29(+1.63%)
Jun 15, 2020 17.23 18.04 16.95 17.74 3,740,391 -0.13(-0.73%)
Jun 12, 2020 18.02 18.18 17.30 17.87 3,441,900 +0.50(+2.88%)
Jun 11, 2020 17.88 18.21 17.36 17.37 2,801,947 -1.56(-8.24%)
Jun 10, 2020 19.12 19.44 18.41 18.93 3,682,141 -0.17(-0.89%)
Jun 09, 2020 19.33 19.38 18.69 19.10 2,391,911 -0.66(-3.34%)
Jun 08, 2020 19.38 19.81 19.26 19.76 2,443,918 +0.79(+4.16%)
Jun 05, 2020 19.19 19.74 18.95 18.97 3,207,700 +0.38(+2.04%)
Jun 04, 2020 18.08 18.66 17.69 18.59 2,165,645 +0.52(+2.88%)
Jun 03, 2020 17.46 18.31 17.46 18.07 2,746,841 +0.91(+5.30%)
Jun 02, 2020 17.68 17.79 16.78 17.16 3,560,949 -0.21(-1.21%)
Jun 01, 2020 17.05 17.61 17.00 17.37 2,415,104 +0.37(+2.18%)
May 29, 2020 17.07 17.32 16.72 17.00 3,195,800 -0.27(-1.56%)
May 28, 2020 18.05 18.06 17.22 17.27 1,992,874 -0.71(-3.95%)
May 27, 2020 18.12 18.14 17.67 17.98 2,553,618 +0.39(+2.22%)
May 26, 2020 17.72 17.88 17.42 17.59 2,209,910 +0.65(+3.84%)
May 22, 2020 17.00 17.11 16.67 16.94 1,412,700 -0.05(-0.29%)
May 21, 2020 16.66 17.24 16.66 16.99 2,417,182 +0.31(+1.86%)
May 20, 2020 16.79 16.92 16.51 16.68 2,407,738 +0.17(+1.03%)
May 19, 2020 16.70 16.84 16.23 16.51 2,078,831 -0.22(-1.32%)
May 18, 2020 16.34 17.25 16.34 16.73 2,749,707 +1.10(+7.04%)
May 15, 2020 15.20 15.98 15.06 15.63 1,978,200 +0.26(+1.69%)
May 14, 2020 14.41 15.45 14.11 15.37 2,167,064 +0.66(+4.49%)
May 13, 2020 15.54 15.61 14.52 14.71 2,901,931 -0.92(-5.89%)
May 12, 2020 16.13 16.42 15.61 15.63 1,803,840 -0.43(-2.68%)
May 11, 2020 16.22 16.22 15.66 16.06 1,989,121 -0.16(-0.99%)
May 08, 2020 15.84 16.33 15.78 16.22 2,374,600 +0.62(+3.97%)
May 07, 2020 15.70 16.14 15.39 15.60 2,185,301 +0.06(+0.39%)
May 06, 2020 16.03 16.11 15.50 15.54 2,033,832 -0.32(-2.02%)
May 05, 2020 16.55 16.77 15.84 15.86 2,799,331 -0.64(-3.88%)
May 04, 2020 15.71 16.52 15.54 16.50 2,753,686 +0.44(+2.74%)
May 01, 2020 16.11 16.47 15.91 16.06 2,730,600 -0.59(-3.54%)
Apr 30, 2020 16.85 16.96 16.39 16.65 4,436,618 -0.13(-0.77%)
Apr 29, 2020 16.31 16.85 16.23 16.78 9,402,627 +0.97(+6.14%)
Apr 28, 2020 15.42 16.11 15.17 15.81 3,379,963 +0.91(+6.11%)
Apr 27, 2020 14.84 15.05 14.71 14.90 2,078,601 +0.20(+1.36%)
Apr 24, 2020 14.41 14.93 14.31 14.70 4,132,100 +0.45(+3.16%)
Apr 23, 2020 13.93 14.39 13.91 14.25 2,562,954 +0.39(+2.81%)
Apr 22, 2020 14.25 14.38 13.79 13.86 1,938,490 -0.03(-0.22%)
Apr 21, 2020 13.25 14.06 13.20 13.89 2,963,436 +0.17(+1.24%)
Apr 20, 2020 14.11 14.31 13.69 13.72 2,244,801 -0.64(-4.46%)
Apr 17, 2020 14.25 14.71 14.10 14.36 3,690,200 +0.68(+4.97%)
Apr 16, 2020 13.54 13.84 13.18 13.68 3,052,566 +0.16(+1.18%)
Apr 15, 2020 13.88 14.13 13.45 13.52 2,544,060 -1.01(-6.95%)
Apr 14, 2020 14.87 15.02 14.26 14.53 1,983,570 +0.04(+0.28%)
Apr 13, 2020 14.89 14.97 14.23 14.49 2,098,431 -0.50(-3.34%)
Apr 09, 2020 14.99 15.67 14.84 14.99 3,924,100 +0.43(+2.95%)
Apr 08, 2020 13.84 14.71 13.70 14.56 2,430,322 +0.90(+6.59%)
Apr 07, 2020 14.05 14.73 13.62 13.66 3,696,718 +0.10(+0.74%)
Apr 06, 2020 12.81 13.64 12.61 13.56 4,427,129 +1.62(+13.57%)
Apr 03, 2020 12.59 12.76 11.86 11.94 3,251,300 -0.62(-4.94%)
Apr 02, 2020 12.84 13.49 12.30 12.56 3,141,847 -0.42(-3.24%)
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.