H&R Block (NY: HRB )

23.62 USD -0.50 (-2.07%)
Streaming Delayed Price Updated: 2:07 PM EST, Dec 7, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2021 23.32 23.53 23.01 23.07 2,214,242 -0.29(-1.24%)
Oct 28, 2021 23.08 23.38 22.97 23.36 2,556,425 +0.33(+1.43%)
Oct 27, 2021 24.50 24.55 23.02 23.03 2,221,466 -1.46(-5.96%)
Oct 26, 2021 24.79 24.48 24.49 1,292,018 -0.19(-0.77%)
Oct 25, 2021 24.65 24.91 24.65 24.68 909,226 +0.08(+0.33%)
Oct 22, 2021 24.82 24.87 24.54 24.60 949,943 -0.22(-0.89%)
Oct 21, 2021 24.72 24.89 24.63 24.82 834,651 +0.20(+0.81%)
Oct 20, 2021 24.54 24.91 24.51 24.62 1,188,689 +0.08(+0.33%)
Oct 19, 2021 24.64 24.69 24.44 24.54 715,241 -0.01(-0.04%)
Oct 18, 2021 24.64 24.76 24.14 24.55 933,151 -0.20(-0.81%)
Oct 15, 2021 24.89 25.16 24.73 24.75 945,175 +0.00(+0.00%)
Oct 14, 2021 24.70 24.78 24.54 24.75 805,616 +0.16(+0.65%)
Oct 13, 2021 24.88 24.88 24.45 24.59 931,920 -0.37(-1.48%)
Oct 12, 2021 25.18 25.26 24.90 24.96 1,083,309 -0.18(-0.72%)
Oct 11, 2021 25.38 25.57 25.12 25.14 771,857 -0.25(-0.98%)
Oct 08, 2021 25.44 25.56 25.24 25.39 1,067,144 -0.02(-0.08%)
Oct 07, 2021 25.22 25.74 25.22 25.41 1,280,086 +0.30(+1.19%)
Oct 06, 2021 25.47 25.49 25.07 25.11 1,744,828 -0.51(-1.99%)
Oct 05, 2021 25.69 25.82 25.42 25.62 1,484,999 -0.09(-0.35%)
Oct 04, 2021 25.49 25.75 25.49 25.71 1,046,601 +0.22(+0.86%)
Oct 01, 2021 25.30 25.70 24.77 25.49 1,335,215 +0.49(+1.96%)
Sep 30, 2021 25.44 25.49 24.98 25.00 1,231,078 -0.20(-0.79%)
Sep 29, 2021 25.20 25.45 25.01 25.20 1,007,733 +0.05(+0.20%)
Sep 28, 2021 25.54 25.65 25.11 25.15 904,038 -0.39(-1.53%)
Sep 27, 2021 25.64 25.69 25.49 25.54 1,170,279 +0.00(+0.00%)
Sep 24, 2021 25.48 25.64 25.41 25.54 752,977 +0.10(+0.39%)
Sep 23, 2021 25.51 25.67 25.44 25.44 1,096,812 +0.11(+0.43%)
Sep 22, 2021 25.04 25.59 24.95 25.33 1,072,979 +0.33(+1.32%)
Sep 21, 2021 25.46 25.48 24.98 25.00 1,499,767 -0.27(-1.07%)
Sep 20, 2021 24.68 25.28 24.55 25.27 1,658,244 +0.22(+0.88%)
Sep 17, 2021 25.04 25.25 24.90 25.05 3,282,006 +0.07(+0.28%)
Sep 16, 2021 24.89 25.14 24.70 24.98 1,501,200 +0.13(+0.52%)
Sep 15, 2021 24.59 25.13 24.50 24.85 1,461,182 +0.27(+1.10%)
Sep 14, 2021 24.87 24.97 24.47 24.58 1,659,214 -0.24(-0.97%)
Sep 13, 2021 24.88 24.99 24.60 24.82 1,453,372 +0.04(+0.16%)
Sep 10, 2021 25.24 25.41 24.77 24.78 1,606,675 -0.46(-1.82%)
Sep 09, 2021 26.01 26.01 25.23 25.24 1,583,905 -1.03(-3.92%)
Sep 08, 2021 25.74 26.36 25.69 26.27 2,198,601 +0.58(+2.26%)
Sep 07, 2021 25.86 25.88 25.48 25.69 1,292,743 -0.29(-1.12%)
Sep 03, 2021 26.10 26.11 25.67 25.98 1,289,794 -0.20(-0.76%)
Sep 02, 2021 26.43 26.51 26.11 26.18 1,686,189 -0.05(-0.19%)
Sep 01, 2021 25.73 26.38 25.44 26.23 1,723,932 +0.58(+2.26%)
Aug 31, 2021 25.61 25.95 25.56 25.65 1,569,898 -0.01(-0.04%)
Aug 30, 2021 25.79 25.94 25.62 25.66 1,472,513 -0.16(-0.62%)
Aug 27, 2021 25.33 25.85 25.29 25.82 1,555,159 +0.59(+2.34%)
Aug 26, 2021 25.49 25.49 25.06 25.23 1,332,573 -0.34(-1.33%)
Aug 25, 2021 25.45 25.71 25.28 25.57 1,076,442 +0.11(+0.43%)
Aug 24, 2021 25.50 25.57 25.13 25.46 1,141,928 +0.07(+0.28%)
Aug 23, 2021 25.52 25.62 25.29 25.39 1,037,270 -0.09(-0.35%)
Aug 20, 2021 25.31 25.53 25.10 25.48 1,624,176 +0.16(+0.63%)
Aug 19, 2021 25.19 25.80 25.19 25.32 1,465,047 -0.07(-0.28%)
Aug 18, 2021 25.67 25.77 25.37 25.39 805,701 -0.36(-1.40%)
Aug 17, 2021 25.69 25.98 25.50 25.75 1,035,959 +0.02(+0.08%)
Aug 16, 2021 25.56 25.83 25.47 25.73 810,901 +0.07(+0.27%)
Aug 13, 2021 25.84 25.96 25.57 25.66 670,599 -0.09(-0.35%)
Aug 12, 2021 25.68 25.88 25.57 25.75 1,154,085 +0.09(+0.35%)
Aug 11, 2021 25.08 25.67 24.98 25.66 994,310 +0.50(+1.99%)
Aug 10, 2021 25.01 25.19 24.81 25.16 1,097,555 +0.18(+0.72%)
Aug 09, 2021 25.26 25.34 24.88 24.98 1,033,019 -0.30(-1.19%)
Aug 06, 2021 25.13 25.36 24.91 25.28 1,185,070 +0.17(+0.68%)
Aug 05, 2021 24.97 25.21 24.90 25.11 1,257,892 +0.26(+1.05%)
Aug 04, 2021 24.53 24.95 24.33 24.85 1,496,578 +0.19(+0.77%)
Aug 03, 2021 24.53 24.77 24.44 24.66 1,281,746 +0.09(+0.37%)
Aug 02, 2021 24.73 24.93 24.52 24.57 1,150,372 +0.02(+0.08%)
Jul 30, 2021 24.49 24.80 24.44 24.55 1,204,300 -0.05(-0.20%)
Jul 29, 2021 24.51 24.91 24.51 24.60 1,504,718 +0.26(+1.07%)
Jul 28, 2021 24.62 24.73 24.20 24.34 1,136,580 -0.19(-0.77%)
Jul 27, 2021 24.32 24.67 24.26 24.53 1,162,252 +0.16(+0.66%)
Jul 26, 2021 24.50 24.85 24.24 24.37 1,602,445 -0.16(-0.65%)
Jul 23, 2021 24.38 24.63 24.32 24.53 1,827,919 +0.32(+1.32%)
Jul 22, 2021 24.02 24.26 23.99 24.21 1,691,531 +0.22(+0.92%)
Jul 21, 2021 24.29 24.50 23.99 23.99 2,675,137 -0.10(-0.42%)
Jul 20, 2021 23.43 24.31 23.35 24.09 2,317,418 +0.75(+3.21%)
Jul 19, 2021 23.57 23.70 23.18 23.34 2,315,503 -0.27(-1.14%)
Jul 16, 2021 23.96 24.24 23.59 23.61 2,149,044 -0.31(-1.30%)
Jul 15, 2021 23.88 24.17 23.84 23.92 1,420,323 -0.04(-0.17%)
Jul 14, 2021 23.65 24.07 23.63 23.96 1,344,035 +0.34(+1.44%)
Jul 13, 2021 24.20 24.20 23.62 23.62 1,636,133 -0.58(-2.40%)
Jul 12, 2021 23.96 24.26 23.93 24.20 1,396,451 +0.12(+0.50%)
Jul 09, 2021 23.70 24.18 23.67 24.08 1,248,406 +0.61(+2.60%)
Jul 08, 2021 23.30 23.77 23.13 23.47 1,791,271 -0.06(-0.26%)
Jul 07, 2021 23.60 23.81 23.51 23.53 1,947,351 -0.07(-0.30%)
Jul 06, 2021 23.71 23.90 23.44 23.60 2,474,873 -0.18(-0.76%)
Jul 02, 2021 23.81 23.96 23.65 23.78 1,636,112 +0.00(+0.00%)
Jul 01, 2021 23.53 24.00 23.42 23.78 1,902,374 +0.30(+1.28%)
Jun 30, 2021 23.33 23.51 23.17 23.48 1,367,471 +0.14(+0.60%)
Jun 29, 2021 23.23 23.64 23.19 23.34 1,344,800 +0.14(+0.60%)
Jun 28, 2021 23.89 23.94 23.04 23.20 2,558,583 -0.82(-3.41%)
Jun 25, 2021 24.20 24.32 23.98 24.02 2,515,136 -0.19(-0.78%)
Jun 24, 2021 24.22 24.37 24.01 24.21 1,657,162 -0.21(-0.86%)
Jun 23, 2021 24.24 24.64 24.23 24.42 1,955,671 +0.16(+0.66%)
Jun 22, 2021 24.28 24.38 24.10 24.26 1,895,185 +0.08(+0.33%)
Jun 21, 2021 23.75 24.23 23.68 24.18 2,208,144 +0.62(+2.63%)
Jun 18, 2021 23.02 23.79 22.95 23.56 3,529,617 +0.31(+1.33%)
Jun 17, 2021 23.73 24.01 23.04 23.25 3,428,347 -0.37(-1.57%)
Jun 16, 2021 24.01 24.70 22.81 23.62 8,880,611 -1.64(-6.49%)
Jun 15, 2021 25.52 25.58 24.97 25.26 2,915,095 -0.26(-1.02%)
Jun 14, 2021 26.14 26.23 25.46 25.52 2,043,150 -0.67(-2.56%)
Jun 11, 2021 25.79 26.20 25.78 26.19 1,569,569 +0.45(+1.75%)
Jun 10, 2021 25.88 25.98 25.62 25.74 1,114,141 -0.07(-0.27%)
Jun 09, 2021 25.72 26.05 25.56 25.81 1,164,444 +0.05(+0.19%)
Jun 08, 2021 25.11 25.82 24.96 25.76 1,355,164 +0.65(+2.59%)
Jun 07, 2021 25.20 25.30 24.97 25.11 1,434,843 -0.18(-0.71%)
Jun 04, 2021 24.99 25.36 24.89 25.29 1,406,611 +0.32(+1.28%)
Jun 03, 2021 24.57 24.98 24.42 24.97 1,328,462 +0.38(+1.55%)
Jun 02, 2021 24.73 24.85 24.55 24.59 1,601,229 -0.02(-0.08%)
Jun 01, 2021 24.99 24.99 24.46 24.61 1,046,345 -0.21(-0.85%)
May 28, 2021 24.72 24.82 24.58 24.82 1,714,879 +0.06(+0.24%)
May 27, 2021 24.86 24.94 24.59 24.76 1,749,135 -0.01(-0.04%)
May 26, 2021 24.64 24.78 24.52 24.77 1,378,457 +0.19(+0.77%)
May 25, 2021 24.66 25.00 24.51 24.58 1,794,789 +0.18(+0.74%)
May 24, 2021 25.67 25.96 24.37 24.40 3,270,533 -1.32(-5.13%)
May 21, 2021 24.64 25.84 24.59 25.72 3,799,977 +1.23(+5.02%)
May 20, 2021 24.82 24.96 24.47 24.49 2,045,910 -0.44(-1.76%)
May 19, 2021 24.59 25.02 24.29 24.93 1,475,439 +0.12(+0.48%)
May 18, 2021 25.04 25.17 24.79 24.81 1,223,774 -0.15(-0.60%)
May 17, 2021 24.50 25.03 24.50 24.96 1,250,203 +0.41(+1.67%)
May 14, 2021 24.46 24.58 24.27 24.55 1,324,630 +0.15(+0.61%)
May 13, 2021 23.30 24.52 23.15 24.40 2,232,059 +1.08(+4.63%)
May 12, 2021 23.64 23.71 23.23 23.32 1,263,705 -0.34(-1.44%)
May 11, 2021 23.65 23.85 23.42 23.66 1,550,094 -0.19(-0.80%)
May 10, 2021 23.57 24.10 23.43 23.85 1,666,586 +0.39(+1.66%)
May 07, 2021 23.30 23.54 23.17 23.46 1,092,926 +0.16(+0.69%)
May 06, 2021 22.96 23.34 22.96 23.30 1,926,029 +0.45(+1.97%)
May 05, 2021 22.78 23.04 22.56 22.85 1,762,970 +0.17(+0.75%)
May 04, 2021 22.30 22.69 22.30 22.68 1,807,255 +0.35(+1.57%)
May 03, 2021 22.20 22.59 22.12 22.33 1,943,441 +0.07(+0.31%)
Apr 30, 2021 22.22 22.42 22.14 22.26 1,553,400 -0.08(-0.36%)
Apr 29, 2021 22.50 22.67 22.23 22.34 1,560,472 -0.06(-0.27%)
Apr 28, 2021 22.41 22.61 22.25 22.40 1,715,154 +0.09(+0.40%)
Apr 27, 2021 22.12 22.44 22.10 22.31 1,141,040 +0.23(+1.04%)
Apr 26, 2021 22.27 22.30 22.01 22.08 1,032,374 -0.11(-0.50%)
Apr 23, 2021 22.06 22.25 21.94 22.19 1,061,700 +0.11(+0.50%)
Apr 22, 2021 22.12 22.25 22.01 22.08 1,604,953 -0.12(-0.54%)
Apr 21, 2021 22.00 22.33 21.93 22.20 1,860,942 +0.27(+1.23%)
Apr 20, 2021 21.85 22.04 21.74 21.93 1,264,410 +0.07(+0.32%)
Apr 19, 2021 22.10 22.18 21.84 21.86 1,388,849 -0.23(-1.04%)
Apr 16, 2021 22.21 22.21 22.01 22.09 1,210,400 +0.13(+0.59%)
Apr 15, 2021 22.20 22.25 21.83 21.96 1,359,058 -0.16(-0.72%)
Apr 14, 2021 22.35 22.42 22.08 22.12 1,785,226 -0.28(-1.25%)
Apr 13, 2021 22.50 22.60 22.29 22.40 2,062,071 -0.28(-1.23%)
Apr 12, 2021 22.79 22.93 22.64 22.68 1,342,405 -0.16(-0.70%)
Apr 09, 2021 22.55 22.99 22.40 22.84 1,858,900 +0.32(+1.42%)
Apr 08, 2021 22.68 22.68 22.32 22.52 1,419,989 -0.27(-1.18%)
Apr 07, 2021 22.64 22.79 22.50 22.79 1,246,916 +0.23(+1.02%)
Apr 06, 2021 22.43 22.65 22.27 22.56 1,975,298 +0.11(+0.49%)
Apr 05, 2021 22.44 22.64 22.18 22.45 1,727,091 +0.16(+0.72%)
Apr 01, 2021 21.95 22.30 21.66 22.29 2,622,600 +0.49(+2.25%)
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%)
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.