H&R Block (NY: HRB )

21.93 USD +0.49 (+2.29%)
Official Closing Price Updated: 7:00 PM EST, Jan 24, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2007 21.21 21.35 21.09 21.18 5,812,400 -0.20(-0.94%)
Sep 27, 2007 20.57 21.50 20.57 21.38 1,111,600 +0.16(+0.75%)
Sep 26, 2007 20.97 21.27 20.90 21.22 1,391,900 +0.38(+1.82%)
Sep 25, 2007 20.67 20.91 20.49 20.84 1,316,600 +0.07(+0.34%)
Sep 24, 2007 20.80 21.19 20.52 20.77 1,769,900 +0.09(+0.44%)
Sep 21, 2007 21.02 21.06 20.68 20.68 2,296,500 -0.12(-0.58%)
Sep 20, 2007 21.10 21.23 20.73 20.80 1,448,600 -0.30(-1.42%)
Sep 19, 2007 21.43 21.50 20.95 21.10 1,943,400 -0.11(-0.52%)
Sep 18, 2007 20.65 21.21 20.52 21.21 2,432,200 +0.56(+2.71%)
Sep 17, 2007 20.01 20.86 19.99 20.65 3,560,162 +0.53(+2.63%)
Sep 14, 2007 19.89 20.16 19.73 20.12 1,249,300 +0.23(+1.16%)
Sep 13, 2007 19.80 19.98 19.58 19.89 1,241,300 +0.25(+1.27%)
Sep 12, 2007 19.55 19.89 19.50 19.64 1,241,600 -0.17(-0.86%)
Sep 11, 2007 19.65 19.90 19.59 19.81 1,423,798 +0.16(+0.81%)
Sep 10, 2007 19.95 20.00 19.55 19.65 1,641,800 -0.16(-0.81%)
Sep 07, 2007 19.72 20.09 19.63 19.81 2,372,300 -0.18(-0.90%)
Sep 06, 2007 20.04 20.16 19.91 19.99 3,882,200 -0.19(-0.94%)
Sep 05, 2007 20.00 20.23 19.72 20.18 3,872,500 +0.02(+0.10%)
Sep 04, 2007 19.85 20.19 19.68 20.16 3,207,900 +0.32(+1.61%)
Aug 31, 2007 20.03 20.06 19.51 19.84 3,156,300 +0.00(+0.00%)
Aug 30, 2007 18.50 20.06 18.43 19.84 5,793,100 +0.34(+1.74%)
Aug 29, 2007 18.99 19.51 18.81 19.50 5,947,400 +0.66(+3.50%)
Aug 28, 2007 19.00 19.10 18.81 18.84 2,050,500 -0.27(-1.41%)
Aug 27, 2007 19.24 19.29 19.11 19.11 2,116,659 -0.20(-1.04%)
Aug 24, 2007 19.13 19.38 19.06 19.31 1,750,800 +0.11(+0.57%)
Aug 23, 2007 19.69 19.81 19.14 19.20 1,496,700 -0.24(-1.23%)
Aug 22, 2007 19.50 19.68 18.93 19.44 2,963,900 -0.35(-1.77%)
Aug 21, 2007 19.20 20.02 19.08 19.79 2,293,300 +0.59(+3.07%)
Aug 20, 2007 19.25 19.40 18.95 19.20 1,630,250 -0.09(-0.47%)
Aug 17, 2007 19.47 19.90 18.69 19.29 3,412,855 +0.89(+4.84%)
Aug 16, 2007 18.15 18.48 17.96 18.40 4,451,714 +0.12(+0.66%)
Aug 15, 2007 19.30 19.40 18.23 18.28 4,947,600 -0.97(-5.04%)
Aug 14, 2007 19.05 19.63 18.88 19.25 4,283,700 +0.17(+0.89%)
Aug 13, 2007 19.30 19.85 19.02 19.08 4,272,900 -0.62(-3.15%)
Aug 10, 2007 19.62 19.88 19.44 19.70 4,561,680 -0.03(-0.15%)
Aug 09, 2007 20.16 20.31 19.02 19.73 6,122,300 -0.79(-3.85%)
Aug 08, 2007 20.03 20.87 19.94 20.52 5,201,682 +0.58(+2.91%)
Aug 07, 2007 19.42 20.04 19.34 19.94 4,563,816 +0.28(+1.42%)
Aug 06, 2007 19.97 20.00 19.31 19.66 6,008,759 -0.15(-0.76%)
Aug 03, 2007 19.93 20.24 19.80 19.81 4,318,300 -0.43(-2.12%)
Aug 02, 2007 20.20 20.38 20.08 20.24 4,235,750 +0.00(+0.00%)
Aug 01, 2007 19.95 20.30 19.70 20.24 4,637,543 +0.29(+1.45%)
Jul 31, 2007 20.12 20.40 19.91 19.95 3,641,540 -0.15(-0.75%)
Jul 30, 2007 20.34 20.47 19.90 20.10 3,878,209 -0.35(-1.71%)
Jul 27, 2007 20.69 20.86 20.44 20.45 3,891,551 -0.35(-1.68%)
Jul 26, 2007 20.96 21.00 20.38 20.80 4,061,500 -0.33(-1.56%)
Jul 25, 2007 21.55 21.60 20.96 21.13 2,093,054 -0.25(-1.17%)
Jul 24, 2007 21.76 21.85 21.28 21.38 2,830,935 -0.57(-2.60%)
Jul 23, 2007 21.95 22.09 21.88 21.95 1,544,400 +0.09(+0.41%)
Jul 20, 2007 22.50 22.50 21.75 21.86 3,405,900 -0.64(-2.84%)
Jul 19, 2007 22.63 22.63 22.44 22.50 2,050,100 +0.08(+0.36%)
Jul 18, 2007 22.42 22.45 22.06 22.42 2,092,400 -0.03(-0.13%)
Jul 17, 2007 22.53 22.86 22.40 22.45 1,907,300 -0.05(-0.22%)
Jul 16, 2007 22.28 22.55 22.28 22.50 2,516,900 +0.12(+0.54%)
Jul 13, 2007 22.30 22.49 22.29 22.38 2,193,300 -0.05(-0.22%)
Jul 12, 2007 22.58 22.63 22.27 22.43 4,739,100 -0.01(-0.04%)
Jul 11, 2007 22.18 22.45 22.09 22.44 4,243,300 +0.09(+0.40%)
Jul 10, 2007 22.40 22.60 22.31 22.35 2,215,800 -0.18(-0.80%)
Jul 09, 2007 22.63 22.66 22.26 22.53 2,115,122 +0.02(+0.09%)
Jul 06, 2007 22.42 22.74 22.25 22.51 2,544,584 -0.04(-0.18%)
Jul 05, 2007 22.61 22.80 22.14 22.55 5,093,922 -0.48(-2.08%)
Jul 03, 2007 23.14 23.17 22.88 23.03 1,857,700 -0.10(-0.43%)
Jul 02, 2007 23.33 23.36 22.98 23.13 3,399,800 -0.24(-1.03%)
Jun 29, 2007 23.43 23.57 23.23 23.37 3,554,908 +0.08(+0.34%)
Jun 28, 2007 23.10 23.43 22.82 23.29 6,542,702 +0.27(+1.17%)
Jun 27, 2007 22.70 23.50 22.30 23.02 9,262,400 +1.02(+4.64%)
Jun 26, 2007 22.28 22.37 21.98 22.00 3,580,112 -0.21(-0.95%)
Jun 25, 2007 22.50 22.75 22.05 22.21 2,856,500 -0.33(-1.46%)
Jun 22, 2007 21.73 22.65 21.63 22.54 5,094,800 +0.50(+2.27%)
Jun 21, 2007 22.19 22.38 21.40 22.04 8,955,162 -0.74(-3.25%)
Jun 20, 2007 23.26 23.38 22.71 22.78 1,596,900 -0.45(-1.94%)
Jun 19, 2007 23.19 23.35 23.06 23.23 1,529,200 -0.10(-0.43%)
Jun 18, 2007 23.28 23.49 23.16 23.33 1,378,300 +0.22(+0.95%)
Jun 15, 2007 22.90 23.33 22.87 23.11 2,221,800 +0.39(+1.72%)
Jun 14, 2007 22.70 22.80 22.59 22.72 1,749,600 -0.06(-0.26%)
Jun 13, 2007 22.80 22.90 22.51 22.78 2,599,800 -0.01(-0.04%)
Jun 12, 2007 23.33 23.45 22.71 22.79 2,830,600 -0.79(-3.35%)
Jun 11, 2007 23.47 23.74 23.00 23.58 3,350,265 +1.06(+4.71%)
Jun 08, 2007 22.06 22.58 21.97 22.52 2,602,733 +0.46(+2.09%)
Jun 07, 2007 22.85 22.85 21.86 22.06 5,773,540 -1.00(-4.34%)
Jun 06, 2007 22.69 23.37 22.69 23.06 3,302,600 -0.36(-1.54%)
Jun 05, 2007 23.61 23.67 23.33 23.42 2,108,900 -0.23(-0.97%)
Jun 04, 2007 23.73 23.90 23.64 23.65 1,311,300 -0.24(-1.00%)
Jun 01, 2007 23.69 24.02 23.64 23.89 2,834,600 +0.20(+0.84%)
May 31, 2007 23.55 23.71 23.35 23.69 3,262,000 +0.09(+0.38%)
May 30, 2007 23.51 23.68 23.35 23.60 3,177,900 +0.06(+0.25%)
May 29, 2007 23.23 23.61 23.23 23.54 1,562,300 +0.25(+1.07%)
May 25, 2007 23.18 23.30 23.03 23.29 841,531 +0.25(+1.09%)
May 24, 2007 23.33 23.46 23.00 23.04 1,960,800 -0.37(-1.58%)
May 23, 2007 23.35 23.80 23.29 23.41 1,849,000 +0.09(+0.39%)
May 22, 2007 23.57 23.65 23.25 23.32 2,238,900 -0.14(-0.60%)
May 21, 2007 23.26 23.89 23.15 23.46 2,647,300 +0.26(+1.12%)
May 18, 2007 23.19 23.35 23.08 23.20 1,933,656 +0.09(+0.39%)
May 17, 2007 22.90 23.15 22.85 23.11 1,320,800 +0.20(+0.87%)
May 16, 2007 22.79 22.96 22.60 22.91 2,824,375 +0.09(+0.39%)
May 15, 2007 22.72 23.25 22.60 22.82 3,684,800 +0.04(+0.18%)
May 14, 2007 22.78 22.91 22.68 22.78 1,820,600 +0.00(+0.00%)
May 11, 2007 22.38 22.78 22.34 22.78 1,449,698 +0.39(+1.74%)
May 10, 2007 22.70 22.82 22.39 22.39 1,960,700 -0.48(-2.10%)
May 09, 2007 22.70 23.06 22.65 22.87 1,987,000 +0.19(+0.84%)
May 08, 2007 22.60 22.74 22.51 22.68 2,225,000 -0.04(-0.18%)
May 07, 2007 22.76 22.76 22.48 22.72 2,061,600 +0.04(+0.18%)
May 04, 2007 22.65 22.70 22.42 22.68 1,623,100 +0.04(+0.18%)
May 03, 2007 22.77 22.85 22.57 22.64 1,589,900 -0.02(-0.09%)
May 02, 2007 22.85 22.90 22.59 22.66 2,402,750 -0.19(-0.83%)
May 01, 2007 22.55 22.97 22.34 22.85 3,247,077 +0.24(+1.06%)
Apr 30, 2007 22.59 23.05 22.49 22.61 3,681,916 -0.14(-0.62%)
Apr 27, 2007 22.84 23.02 22.69 22.75 2,926,197 -0.23(-1.00%)
Apr 26, 2007 22.78 23.10 22.77 22.98 3,079,199 +0.20(+0.88%)
Apr 25, 2007 22.70 22.85 22.54 22.78 3,986,975 +0.14(+0.62%)
Apr 24, 2007 22.58 22.85 22.31 22.64 4,229,261 -0.03(-0.13%)
Apr 23, 2007 22.75 22.93 22.45 22.67 5,855,900 +0.11(+0.49%)
Apr 20, 2007 23.50 23.62 22.36 22.56 9,853,290 +0.73(+3.34%)
Apr 19, 2007 21.96 21.96 20.97 21.83 1,831,755 +0.02(+0.09%)
Apr 18, 2007 21.62 21.89 21.55 21.81 3,005,450 +0.06(+0.28%)
Apr 17, 2007 21.70 21.80 21.30 21.75 5,743,643 +0.42(+1.97%)
Apr 16, 2007 21.10 21.46 21.05 21.33 4,450,068 +0.41(+1.96%)
Apr 13, 2007 20.94 21.18 20.75 20.92 2,343,573 +0.06(+0.29%)
Apr 12, 2007 20.88 20.92 20.60 20.86 1,578,562 -0.02(-0.10%)
Apr 11, 2007 20.97 21.08 20.87 20.88 1,785,344 -0.13(-0.62%)
Apr 10, 2007 20.94 21.04 20.85 21.01 2,039,616 -0.02(-0.10%)
Apr 09, 2007 21.19 21.20 20.96 21.03 1,839,400 -0.15(-0.71%)
Apr 05, 2007 21.15 21.35 21.03 21.18 1,669,599 -0.08(-0.38%)
Apr 04, 2007 21.37 21.68 21.25 21.26 2,494,800 -0.11(-0.51%)
Apr 03, 2007 21.51 21.65 21.19 21.37 2,785,609 +0.11(+0.52%)
Apr 02, 2007 21.04 21.52 20.84 21.26 2,449,400 +0.22(+1.05%)
Mar 30, 2007 20.35 21.20 20.35 21.04 3,943,500 +0.20(+0.96%)
Mar 29, 2007 21.13 21.25 20.75 20.84 2,222,663 -0.23(-1.09%)
Mar 28, 2007 20.90 21.10 20.57 21.07 2,721,300 -0.03(-0.14%)
Mar 27, 2007 21.41 21.50 21.05 21.10 2,839,746 -0.45(-2.09%)
Mar 26, 2007 21.37 21.61 21.02 21.55 2,648,360 +0.11(+0.51%)
Mar 23, 2007 21.54 21.60 21.15 21.44 2,596,000 -0.18(-0.83%)
Mar 22, 2007 21.43 21.72 21.25 21.62 6,967,800 +0.19(+0.89%)
Mar 21, 2007 21.15 21.50 20.94 21.43 3,904,200 +0.36(+1.71%)
Mar 20, 2007 21.19 21.43 21.00 21.07 3,041,600 +0.02(+0.10%)
Mar 19, 2007 21.00 21.07 20.80 21.05 3,204,500 +0.17(+0.81%)
Mar 16, 2007 21.09 21.40 20.59 20.88 4,908,100 -0.01(-0.05%)
Mar 15, 2007 20.26 21.07 20.10 20.89 8,136,440 +0.75(+3.72%)
Mar 14, 2007 19.75 20.33 18.31 20.14 14,275,600 +0.09(+0.45%)
Mar 13, 2007 20.84 20.55 19.75 20.05 5,356,500 -0.79(-3.79%)
Mar 12, 2007 21.05 21.16 20.80 20.84 2,226,100 -0.38(-1.79%)
Mar 09, 2007 21.53 21.55 21.16 21.22 1,736,300 -0.26(-1.21%)
Mar 08, 2007 21.70 21.77 21.39 21.48 3,763,700 +0.00(+0.00%)
Mar 07, 2007 21.54 21.72 21.35 21.48 2,641,200 -0.02(-0.09%)
Mar 06, 2007 21.30 21.56 21.05 21.50 4,172,400 +0.70(+3.37%)
Mar 05, 2007 21.26 21.46 20.75 20.80 3,160,901 -0.75(-3.48%)
Mar 02, 2007 21.60 21.75 21.50 21.55 2,758,100 -0.25(-1.15%)
Mar 01, 2007 21.49 22.00 21.22 21.80 2,793,836 -0.02(-0.09%)
Feb 28, 2007 21.96 22.09 21.75 21.82 2,362,600 -0.14(-0.64%)
Feb 27, 2007 22.10 22.25 21.54 21.96 4,137,900 -0.39(-1.74%)
Feb 26, 2007 22.78 22.89 22.25 22.35 3,722,848 -0.50(-2.19%)
Feb 23, 2007 24.00 24.05 22.83 22.85 10,146,000 +0.43(+1.92%)
Feb 22, 2007 22.31 22.59 22.10 22.42 6,416,100 +0.12(+0.54%)
Feb 21, 2007 22.81 22.85 22.26 22.30 7,751,900 -0.70(-3.04%)
Feb 20, 2007 23.61 23.70 22.98 23.00 3,648,200 -0.55(-2.34%)
Feb 16, 2007 23.70 23.79 23.49 23.55 2,340,700 -0.28(-1.17%)
Feb 15, 2007 23.81 23.92 23.60 23.83 1,296,100 -0.03(-0.13%)
Feb 14, 2007 23.64 24.04 23.46 23.86 2,631,520 +0.11(+0.46%)
Feb 13, 2007 23.79 23.98 23.67 23.75 1,772,669 -0.05(-0.21%)
Feb 12, 2007 23.85 23.95 23.66 23.80 2,035,815 -0.01(-0.04%)
Feb 09, 2007 24.52 24.67 23.53 23.81 3,398,900 -0.71(-2.90%)
Feb 08, 2007 24.45 24.63 23.95 24.52 3,730,800 -0.32(-1.29%)
Feb 07, 2007 24.85 24.95 24.73 24.84 939,900 +0.00(+0.00%)
Feb 06, 2007 24.54 24.86 24.53 24.84 762,200 +0.30(+1.22%)
Feb 05, 2007 24.57 24.77 24.49 24.54 884,600 -0.12(-0.49%)
Feb 02, 2007 24.61 24.80 24.52 24.66 801,300 -0.10(-0.40%)
Feb 01, 2007 24.74 24.91 24.50 24.76 928,600 +0.16(+0.65%)
Jan 31, 2007 24.57 24.65 24.40 24.60 922,800 +0.03(+0.12%)
Jan 30, 2007 24.71 24.76 24.49 24.57 560,900 -0.13(-0.53%)
Jan 29, 2007 24.53 24.78 24.47 24.70 1,073,700 +0.22(+0.90%)
Jan 26, 2007 24.55 24.58 24.14 24.48 982,600 -0.06(-0.24%)
Jan 25, 2007 24.62 24.72 24.43 24.54 983,100 -0.04(-0.16%)
Jan 24, 2007 24.60 24.61 24.42 24.58 859,900 +0.08(+0.33%)
Jan 23, 2007 24.73 24.77 24.30 24.50 1,730,800 -0.11(-0.45%)
Jan 22, 2007 24.44 24.70 24.44 24.61 1,144,100 +0.07(+0.29%)
Jan 19, 2007 24.65 24.67 24.32 24.54 1,049,100 -0.18(-0.73%)
Jan 18, 2007 24.79 24.80 24.56 24.72 1,103,200 +0.02(+0.08%)
Jan 17, 2007 24.58 24.80 24.50 24.70 1,224,900 +0.02(+0.08%)
Jan 16, 2007 24.62 24.71 24.52 24.68 1,842,200 +0.05(+0.20%)
Jan 12, 2007 24.36 24.86 24.26 24.63 2,460,300 +0.20(+0.82%)
Jan 11, 2007 24.08 24.52 23.94 24.43 2,037,600 +0.46(+1.92%)
Jan 10, 2007 23.50 24.65 23.29 23.97 3,569,600 +0.49(+2.09%)
Jan 09, 2007 23.02 23.67 23.00 23.48 2,181,000 +0.21(+0.90%)
Jan 08, 2007 23.05 23.33 22.86 23.27 1,525,200 +0.32(+1.39%)
Jan 05, 2007 23.26 23.28 22.87 22.95 1,115,400 -0.33(-1.42%)
Jan 04, 2007 23.01 23.33 22.90 23.28 1,359,000 +0.08(+0.34%)
Jan 03, 2007 23.44 23.59 22.98 23.20 3,129,400 +0.16(+0.69%)
Dec 29, 2006 23.18 23.21 23.00 23.04 1,097,300 -0.14(-0.60%)
Dec 28, 2006 23.09 23.25 23.00 23.18 1,026,700 -0.01(-0.04%)
Dec 27, 2006 23.12 23.23 23.00 23.19 1,690,000 +0.18(+0.78%)
Dec 26, 2006 22.91 23.06 22.84 23.01 932,800 +0.06(+0.26%)
Dec 22, 2006 23.15 23.18 22.69 22.95 2,103,500 -0.25(-1.08%)
Dec 21, 2006 23.34 23.42 23.02 23.20 3,312,700 +0.00(+0.00%)
Dec 20, 2006 23.37 23.39 23.13 23.20 1,689,300 -0.21(-0.90%)
Dec 19, 2006 23.36 23.54 23.25 23.41 941,200 +0.01(+0.04%)
Dec 18, 2006 23.55 23.63 23.26 23.40 1,210,200 -0.15(-0.64%)
Dec 15, 2006 23.53 23.68 23.43 23.55 1,889,500 -0.03(-0.13%)
Dec 14, 2006 23.46 23.64 23.29 23.58 1,292,300 +0.05(+0.21%)
Dec 13, 2006 23.42 23.58 23.36 23.53 1,292,400 +0.05(+0.21%)
Dec 12, 2006 23.49 23.59 23.31 23.48 1,668,500 -0.12(-0.51%)
Dec 11, 2006 23.60 23.63 23.30 23.60 1,448,100 +0.00(+0.00%)
Dec 08, 2006 23.87 23.91 23.54 23.60 1,197,800 -0.31(-1.30%)
Dec 07, 2006 23.90 24.05 23.84 23.91 2,827,300 +0.02(+0.08%)
Dec 06, 2006 23.94 23.95 23.74 23.89 2,443,700 +0.05(+0.21%)
Dec 05, 2006 23.93 23.97 23.78 23.84 1,396,800 -0.09(-0.38%)
Dec 04, 2006 23.70 24.00 23.68 23.93 1,559,200 +0.18(+0.76%)
Dec 01, 2006 23.68 23.86 23.50 23.75 3,335,300 -0.25(-1.04%)
Nov 30, 2006 23.86 24.14 23.79 24.00 1,769,400 +0.06(+0.25%)
Nov 29, 2006 23.74 23.96 23.61 23.94 1,546,600 +0.14(+0.59%)
Nov 28, 2006 23.46 23.84 23.31 23.80 2,079,900 +0.22(+0.93%)
Nov 27, 2006 23.95 23.98 23.52 23.58 1,395,700 -0.32(-1.34%)
Nov 24, 2006 23.81 23.96 23.70 23.90 549,600 -0.11(-0.46%)
Nov 22, 2006 23.77 24.03 23.74 24.01 1,332,300 +0.18(+0.76%)
Nov 21, 2006 23.59 23.87 23.50 23.83 1,166,100 +0.18(+0.76%)
Nov 20, 2006 23.94 23.94 23.63 23.65 1,289,600 -0.23(-0.96%)
Nov 17, 2006 23.70 23.94 23.70 23.88 1,625,800 +0.10(+0.42%)
Nov 16, 2006 23.76 23.86 23.67 23.78 793,300 +0.13(+0.55%)
Nov 15, 2006 23.44 23.70 23.37 23.65 955,000 +0.06(+0.25%)
Nov 14, 2006 23.27 23.62 23.04 23.59 1,923,700 +0.30(+1.29%)
Nov 13, 2006 23.09 23.65 23.05 23.29 1,351,900 +0.09(+0.39%)
Nov 10, 2006 23.10 23.26 23.08 23.20 1,420,700 +0.05(+0.22%)
Nov 09, 2006 23.17 23.28 22.55 23.15 2,275,900 -0.10(-0.43%)
Nov 08, 2006 23.10 23.39 23.01 23.25 2,676,200 -0.03(-0.13%)
Nov 07, 2006 22.50 23.66 22.47 23.28 7,306,200 +1.39(+6.35%)
Nov 06, 2006 21.51 21.94 21.51 21.89 1,271,000 +0.40(+1.86%)
Nov 03, 2006 21.76 21.84 21.47 21.49 1,029,000 -0.18(-0.83%)
Nov 02, 2006 21.59 21.70 21.47 21.67 1,103,400 -0.03(-0.14%)
Nov 01, 2006 21.93 21.94 21.59 21.70 1,120,300 -0.16(-0.73%)
Oct 31, 2006 21.71 21.93 21.65 21.86 1,515,600 +0.28(+1.30%)
Oct 30, 2006 21.44 21.62 21.38 21.58 1,671,900 +0.15(+0.70%)
Oct 27, 2006 21.67 21.72 21.39 21.43 1,267,100 -0.34(-1.56%)
Oct 26, 2006 21.89 21.89 21.71 21.77 1,390,400 -0.18(-0.82%)
Oct 25, 2006 21.91 22.05 21.77 21.95 2,139,000 +0.12(+0.55%)
Oct 24, 2006 21.79 21.89 21.70 21.83 1,645,200 -0.09(-0.41%)
Oct 23, 2006 21.66 21.92 21.52 21.92 886,600 +0.19(+0.87%)
Oct 20, 2006 21.95 22.00 21.67 21.73 1,261,700 -0.15(-0.69%)
Oct 19, 2006 21.83 21.90 21.35 21.88 3,458,200 -0.06(-0.27%)
Oct 18, 2006 21.99 22.05 21.82 21.94 1,795,800 +0.09(+0.41%)
Oct 17, 2006 22.00 22.00 21.69 21.85 694,700 -0.20(-0.91%)
Oct 16, 2006 21.95 22.05 21.86 22.05 547,300 +0.04(+0.18%)
Oct 13, 2006 22.05 22.12 21.81 22.01 1,278,800 -0.01(-0.05%)
Oct 12, 2006 21.60 22.03 21.60 22.02 1,349,600 +0.52(+2.42%)
Oct 11, 2006 21.52 21.59 21.37 21.50 1,381,500 -0.09(-0.42%)
Oct 10, 2006 21.57 21.70 21.37 21.59 981,100 +0.08(+0.37%)
Oct 09, 2006 21.43 21.69 21.32 21.51 1,138,300 +0.00(+0.00%)
Oct 06, 2006 21.70 21.70 21.35 21.51 935,000 -0.26(-1.19%)
Oct 05, 2006 21.36 21.81 21.30 21.77 1,007,400 +0.36(+1.68%)
Oct 04, 2006 21.20 21.63 21.00 21.41 1,678,500 +0.02(+0.09%)
Oct 03, 2006 21.76 21.76 21.33 21.39 2,500,200 -0.33(-1.52%)
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.