H&R Block (NY: HRB )

23.57 USD -0.55 (-2.30%)
Streaming Delayed Price Updated: 12:12 PM EST, Dec 7, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2012 17.32 17.37 17.12 17.33 2,886,047 +0.00(+0.00%)
Sep 27, 2012 17.10 17.42 16.98 17.33 4,517,866 +0.32(+1.88%)
Sep 26, 2012 16.95 17.11 16.88 17.01 3,026,661 +0.06(+0.35%)
Sep 25, 2012 17.17 17.18 16.93 16.95 4,974,782 -0.15(-0.88%)
Sep 24, 2012 16.94 17.12 16.91 17.10 3,695,788 +0.10(+0.59%)
Sep 21, 2012 17.14 17.16 16.99 17.00 3,359,622 -0.01(-0.06%)
Sep 20, 2012 16.98 17.13 16.91 17.01 3,209,420 -0.02(-0.12%)
Sep 19, 2012 16.86 17.11 16.80 17.03 3,940,166 +0.15(+0.89%)
Sep 18, 2012 16.75 16.88 16.71 16.88 2,516,103 +0.17(+1.02%)
Sep 17, 2012 16.88 16.91 16.60 16.71 3,828,546 -0.22(-1.30%)
Sep 14, 2012 16.80 17.01 16.71 16.93 3,403,487 +0.18(+1.07%)
Sep 13, 2012 16.51 16.77 16.42 16.75 3,406,862 +0.28(+1.70%)
Sep 12, 2012 16.41 16.52 16.29 16.47 3,326,364 -0.04(-0.24%)
Sep 11, 2012 16.48 16.56 16.32 16.51 4,052,634 +0.01(+0.06%)
Sep 10, 2012 16.36 16.53 16.33 16.50 3,898,420 +0.17(+1.04%)
Sep 07, 2012 16.22 16.36 16.13 16.33 2,379,452 +0.08(+0.49%)
Sep 06, 2012 16.40 16.40 15.90 16.25 8,056,626 +0.02(+0.12%)
Sep 05, 2012 16.48 16.49 16.21 16.23 2,547,657 -0.27(-1.64%)
Sep 04, 2012 16.53 16.67 16.33 16.50 5,641,582 -0.06(-0.36%)
Aug 31, 2012 16.60 16.69 16.47 16.56 5,595,616 +0.01(+0.06%)
Aug 30, 2012 16.34 16.74 16.30 16.55 6,873,997 +0.21(+1.29%)
Aug 29, 2012 16.18 16.43 16.14 16.34 1,712,491 +0.10(+0.62%)
Aug 27, 2012 16.35 16.42 16.23 16.24 1,724,421 -0.11(-0.67%)
Aug 24, 2012 16.31 16.41 16.22 16.35 1,853,477 -0.02(-0.12%)
Aug 23, 2012 16.57 16.57 16.36 16.37 2,597,058 -0.21(-1.27%)
Aug 22, 2012 16.69 16.78 16.49 16.58 2,561,793 -0.16(-0.96%)
Aug 21, 2012 16.96 17.00 16.72 16.74 3,920,068 -0.22(-1.30%)
Aug 20, 2012 16.50 16.97 16.49 16.96 6,404,450 +0.48(+2.91%)
Aug 17, 2012 16.51 16.58 16.41 16.48 2,325,177 +0.00(+0.00%)
Aug 16, 2012 16.30 16.49 16.24 16.48 1,795,061 +0.21(+1.29%)
Aug 15, 2012 16.21 16.28 16.16 16.27 1,044,427 +0.02(+0.12%)
Aug 14, 2012 16.25 16.36 16.21 16.25 1,726,497 +0.04(+0.25%)
Aug 13, 2012 16.04 16.21 16.01 16.21 1,397,542 +0.10(+0.62%)
Aug 10, 2012 16.11 16.19 16.01 16.11 1,173,401 -0.01(-0.06%)
Aug 09, 2012 16.01 16.19 15.94 16.12 2,594,526 +0.13(+0.81%)
Aug 08, 2012 15.92 16.16 15.92 15.99 2,962,540 +0.05(+0.31%)
Aug 07, 2012 15.97 16.06 15.87 15.94 3,857,108 +0.00(+0.00%)
Aug 06, 2012 15.92 16.12 15.88 15.94 3,206,095 +0.03(+0.19%)
Aug 03, 2012 15.79 16.04 15.74 15.91 2,264,204 +0.31(+1.99%)
Aug 02, 2012 15.94 15.98 15.53 15.60 4,463,633 -0.40(-2.50%)
Aug 01, 2012 16.17 16.21 16.00 16.00 6,784,282 -0.13(-0.81%)
Jul 31, 2012 16.33 16.39 16.12 16.13 3,490,169 -0.21(-1.29%)
Jul 30, 2012 16.23 16.41 16.21 16.34 2,614,276 +0.13(+0.80%)
Jul 27, 2012 16.20 16.26 16.09 16.21 3,970,357 +0.11(+0.68%)
Jul 26, 2012 16.24 16.26 16.09 16.10 3,463,593 +0.06(+0.37%)
Jul 25, 2012 16.13 16.30 15.99 16.04 2,335,376 -0.02(-0.12%)
Jul 24, 2012 16.36 16.39 15.93 16.06 3,668,788 -0.27(-1.65%)
Jul 23, 2012 16.36 16.41 16.28 16.33 2,016,977 -0.22(-1.33%)
Jul 20, 2012 16.51 16.63 16.48 16.55 2,356,953 -0.03(-0.18%)
Jul 19, 2012 16.80 16.88 16.51 16.58 3,286,413 -0.16(-0.96%)
Jul 18, 2012 16.62 16.84 16.61 16.74 5,482,981 +0.06(+0.36%)
Jul 17, 2012 16.50 16.69 16.46 16.68 3,619,199 +0.22(+1.34%)
Jul 16, 2012 16.46 16.61 16.44 16.46 2,851,178 -0.06(-0.36%)
Jul 13, 2012 16.35 16.55 16.21 16.52 2,591,012 +0.23(+1.41%)
Jul 12, 2012 16.03 16.38 16.01 16.29 4,579,900 +0.19(+1.18%)
Jul 11, 2012 16.14 16.22 16.07 16.10 5,948,753 +0.06(+0.37%)
Jul 10, 2012 16.15 16.21 15.99 16.04 6,867,740 -0.04(-0.25%)
Jul 09, 2012 16.17 16.19 16.04 16.08 4,533,686 -0.07(-0.43%)
Jul 06, 2012 16.02 16.16 15.97 16.15 4,112,605 +0.00(+0.00%)
Jul 05, 2012 16.00 16.31 15.90 16.15 7,448,330 +0.17(+1.06%)
Jul 03, 2012 15.98 16.09 15.90 15.98 5,620,441 -0.01(-0.06%)
Jul 02, 2012 16.08 16.08 15.87 15.99 4,779,336 +0.01(+0.06%)
Jun 29, 2012 16.10 16.28 15.96 15.98 5,752,040 +0.13(+0.82%)
Jun 28, 2012 15.70 15.88 15.60 15.85 5,707,872 +0.18(+1.15%)
Jun 27, 2012 15.53 15.99 15.40 15.67 9,357,562 +0.58(+3.84%)
Jun 26, 2012 15.24 15.30 15.00 15.09 4,766,701 -0.12(-0.79%)
Jun 25, 2012 15.34 15.41 15.11 15.21 2,998,324 -0.26(-1.68%)
Jun 22, 2012 15.41 15.53 15.35 15.47 2,696,370 +0.15(+0.98%)
Jun 21, 2012 15.59 15.65 15.31 15.32 2,777,125 -0.24(-1.54%)
Jun 20, 2012 15.49 15.65 15.45 15.56 3,182,460 +0.10(+0.65%)
Jun 19, 2012 15.50 15.66 15.42 15.46 3,120,798 -0.04(-0.26%)
Jun 18, 2012 15.57 15.64 15.45 15.50 2,165,687 -0.10(-0.64%)
Jun 15, 2012 15.43 15.60 15.37 15.60 2,161,190 +0.24(+1.56%)
Jun 14, 2012 15.22 15.45 15.18 15.36 2,588,641 +0.20(+1.32%)
Jun 13, 2012 15.11 15.31 15.00 15.16 2,115,781 +0.04(+0.26%)
Jun 12, 2012 15.26 15.37 15.02 15.12 3,398,661 -0.11(-0.72%)
Jun 11, 2012 15.57 15.62 15.21 15.23 2,310,546 -0.22(-1.42%)
Jun 08, 2012 15.36 15.50 15.35 15.45 2,416,256 +0.03(+0.19%)
Jun 07, 2012 15.68 15.70 15.37 15.42 2,694,079 -0.32(-2.03%)
Jun 06, 2012 15.64 15.79 15.62 15.74 2,785,860 +0.21(+1.35%)
Jun 05, 2012 15.32 15.56 15.31 15.53 3,621,096 +0.18(+1.17%)
Jun 04, 2012 15.11 15.37 15.09 15.35 3,814,204 +0.29(+1.93%)
Jun 01, 2012 15.05 15.25 15.03 15.06 3,920,729 -0.21(-1.38%)
May 31, 2012 15.38 15.42 15.09 15.27 5,092,442 -0.11(-0.72%)
May 30, 2012 15.32 15.44 15.18 15.38 3,561,567 -0.03(-0.19%)
May 29, 2012 15.27 15.41 15.19 15.41 6,321,477 +0.22(+1.45%)
May 25, 2012 15.03 15.29 15.03 15.19 12,465,800 +0.20(+1.33%)
May 24, 2012 15.07 15.12 14.91 14.99 10,505,257 -0.04(-0.27%)
May 23, 2012 14.63 15.04 14.62 15.03 2,519,662 +0.30(+2.04%)
May 22, 2012 14.83 14.89 14.63 14.73 2,275,909 -0.05(-0.34%)
May 21, 2012 14.52 14.81 14.52 14.78 2,248,302 +0.26(+1.79%)
May 18, 2012 14.49 14.58 14.48 14.52 2,931,505 +0.04(+0.28%)
May 17, 2012 14.67 14.68 14.48 14.48 3,247,362 -0.21(-1.43%)
May 16, 2012 14.62 14.87 14.57 14.69 7,437,158 +0.10(+0.69%)
May 15, 2012 14.53 14.61 14.47 14.59 4,968,025 +0.00(+0.00%)
May 14, 2012 14.46 14.67 14.42 14.59 4,435,642 +0.02(+0.14%)
May 11, 2012 14.49 14.61 14.42 14.57 4,837,169 -0.01(-0.07%)
May 10, 2012 14.54 14.65 14.46 14.58 4,007,733 +0.06(+0.41%)
May 09, 2012 14.35 14.59 14.35 14.52 4,866,554 +0.05(+0.35%)
May 08, 2012 14.40 14.55 14.37 14.47 4,379,537 -0.01(-0.07%)
May 07, 2012 14.50 14.56 14.46 14.48 3,421,921 -0.06(-0.41%)
May 04, 2012 14.57 14.65 14.45 14.54 3,957,965 -0.07(-0.48%)
May 03, 2012 14.62 14.70 14.54 14.61 3,535,416 +0.01(+0.07%)
May 02, 2012 14.57 14.73 14.56 14.60 4,412,865 -0.06(-0.41%)
May 01, 2012 14.73 14.75 14.55 14.66 6,619,406 -0.04(-0.27%)
Apr 30, 2012 14.96 15.05 14.66 14.70 7,239,307 -0.26(-1.74%)
Apr 27, 2012 14.95 15.00 14.82 14.96 5,892,743 +0.01(+0.07%)
Apr 26, 2012 14.42 15.17 14.35 14.95 16,720,040 -1.79(-10.69%)
Apr 25, 2012 16.78 16.90 16.59 16.74 2,646,473 +0.15(+0.90%)
Apr 24, 2012 16.49 16.61 16.37 16.59 1,712,233 +0.12(+0.73%)
Apr 23, 2012 16.65 16.70 16.34 16.47 2,627,966 -0.33(-1.96%)
Apr 20, 2012 16.95 16.97 16.69 16.80 3,181,232 -0.08(-0.47%)
Apr 19, 2012 17.05 17.10 16.83 16.88 3,264,908 -0.11(-0.65%)
Apr 18, 2012 16.84 17.02 16.79 16.99 2,504,263 +0.07(+0.41%)
Apr 17, 2012 16.81 16.93 16.68 16.92 1,729,226 +0.22(+1.32%)
Apr 16, 2012 16.93 16.95 16.58 16.70 2,241,717 -0.18(-1.07%)
Apr 13, 2012 16.95 17.12 16.85 16.88 5,859,673 -0.11(-0.65%)
Apr 12, 2012 16.81 17.00 16.72 16.99 2,183,573 +0.18(+1.07%)
Apr 11, 2012 16.80 16.88 16.67 16.81 2,235,905 +0.15(+0.90%)
Apr 10, 2012 16.89 17.04 16.59 16.66 4,174,522 -0.10(-0.60%)
Apr 09, 2012 16.84 16.84 16.66 16.76 1,838,752 -0.27(-1.59%)
Apr 05, 2012 16.94 17.07 16.87 17.03 2,432,937 +0.04(+0.24%)
Apr 04, 2012 17.03 17.11 16.91 16.99 3,190,030 -0.13(-0.76%)
Apr 03, 2012 16.67 17.15 16.61 17.12 4,569,857 +0.44(+2.64%)
Apr 02, 2012 16.43 16.84 16.41 16.68 2,941,643 +0.21(+1.28%)
Mar 30, 2012 16.76 16.77 16.46 16.47 3,322,904 -0.23(-1.38%)
Mar 29, 2012 16.74 16.78 16.55 16.70 2,723,559 -0.12(-0.71%)
Mar 28, 2012 16.98 17.07 16.75 16.82 3,210,942 -0.17(-1.00%)
Mar 27, 2012 17.02 17.13 16.95 16.99 4,279,327 -0.13(-0.76%)
Mar 26, 2012 16.92 17.17 16.84 17.12 3,508,895 +0.32(+1.90%)
Mar 23, 2012 16.84 16.85 16.64 16.80 1,837,947 -0.08(-0.47%)
Mar 22, 2012 16.79 16.93 16.75 16.88 1,853,885 -0.02(-0.12%)
Mar 21, 2012 17.14 17.14 16.81 16.90 2,781,225 -0.25(-1.46%)
Mar 20, 2012 16.85 17.16 16.80 17.15 2,969,758 +0.24(+1.42%)
Mar 19, 2012 16.85 17.02 16.83 16.91 1,992,999 +0.00(+0.00%)
Mar 16, 2012 16.79 16.96 16.76 16.91 3,105,761 +0.17(+1.02%)
Mar 15, 2012 16.47 16.75 16.43 16.74 2,464,164 +0.24(+1.45%)
Mar 14, 2012 16.62 16.75 16.49 16.50 2,364,703 -0.11(-0.66%)
Mar 13, 2012 16.37 16.63 16.18 16.61 2,864,365 +0.36(+2.22%)
Mar 12, 2012 15.91 16.31 15.87 16.25 2,533,091 +0.35(+2.20%)
Mar 09, 2012 15.91 16.05 15.76 15.90 2,814,178 -0.07(-0.44%)
Mar 08, 2012 15.15 16.07 14.91 15.97 7,974,966 +0.10(+0.63%)
Mar 07, 2012 16.00 16.05 15.70 15.87 3,901,353 -0.12(-0.75%)
Mar 06, 2012 16.10 16.18 15.93 15.99 1,613,252 -0.21(-1.30%)
Mar 05, 2012 16.28 16.31 16.11 16.20 1,437,950 -0.12(-0.74%)
Mar 02, 2012 16.42 16.49 16.25 16.32 1,602,318 -0.12(-0.73%)
Mar 01, 2012 16.30 16.51 16.27 16.44 2,154,394 +0.14(+0.86%)
Feb 29, 2012 16.52 16.57 16.24 16.30 2,569,838 -0.23(-1.39%)
Feb 28, 2012 16.48 16.72 16.42 16.53 2,169,042 +0.05(+0.30%)
Feb 27, 2012 16.31 16.59 16.20 16.48 4,877,354 +0.10(+0.61%)
Feb 24, 2012 16.36 16.48 16.26 16.38 1,782,601 +0.26(+1.61%)
Feb 23, 2012 16.13 16.22 15.98 16.12 1,530,147 -0.07(-0.43%)
Feb 22, 2012 16.28 16.39 16.05 16.19 1,728,819 -0.09(-0.55%)
Feb 21, 2012 16.33 16.44 16.21 16.28 2,291,557 +0.08(+0.49%)
Feb 17, 2012 16.31 16.43 16.03 16.20 2,701,980 -0.05(-0.31%)
Feb 16, 2012 16.14 16.38 16.13 16.25 2,307,231 +0.14(+0.87%)
Feb 15, 2012 16.26 16.32 16.02 16.11 2,039,994 -0.10(-0.62%)
Feb 14, 2012 16.32 16.42 16.14 16.21 2,593,059 -0.22(-1.34%)
Feb 13, 2012 16.66 16.66 16.15 16.43 4,489,278 -0.37(-2.20%)
Feb 10, 2012 16.91 16.98 16.78 16.80 2,349,399 -0.22(-1.29%)
Feb 09, 2012 17.17 17.18 16.96 17.02 2,808,229 -0.14(-0.82%)
Feb 08, 2012 17.15 17.26 16.96 17.16 2,277,732 +0.02(+0.12%)
Feb 07, 2012 17.20 17.27 17.13 17.14 2,047,405 -0.05(-0.29%)
Feb 06, 2012 17.17 17.19 17.05 17.19 1,496,071 -0.01(-0.06%)
Feb 03, 2012 17.02 17.46 17.00 17.20 2,340,633 +0.37(+2.20%)
Feb 02, 2012 17.04 17.04 16.79 16.83 2,070,333 -0.17(-1.00%)
Feb 01, 2012 16.50 17.18 16.44 17.00 3,919,082 +0.64(+3.91%)
Jan 31, 2012 16.64 16.78 16.30 16.36 3,273,282 -0.22(-1.33%)
Jan 30, 2012 16.67 16.69 16.51 16.58 2,313,006 -0.19(-1.13%)
Jan 27, 2012 16.88 16.97 16.61 16.77 1,866,515 -0.15(-0.89%)
Jan 26, 2012 16.97 17.09 16.82 16.92 2,408,864 +0.01(+0.09%)
Jan 25, 2012 16.87 17.03 16.68 16.91 3,288,436 +0.04(+0.21%)
Jan 24, 2012 16.84 17.00 16.82 16.87 4,588,961 -0.05(-0.30%)
Jan 23, 2012 16.49 17.00 16.48 16.92 3,389,026 +0.43(+2.61%)
Jan 20, 2012 16.29 16.51 16.24 16.49 2,111,244 +0.24(+1.48%)
Jan 19, 2012 16.30 16.35 16.21 16.25 1,793,905 +0.00(+0.00%)
Jan 18, 2012 16.24 16.36 16.09 16.25 2,836,703 +0.04(+0.25%)
Jan 17, 2012 16.60 16.64 16.11 16.21 2,632,979 -0.19(-1.16%)
Jan 13, 2012 16.28 16.45 16.21 16.40 1,459,193 +0.01(+0.06%)
Jan 12, 2012 16.40 16.44 16.23 16.39 1,248,264 +0.03(+0.18%)
Jan 11, 2012 16.22 16.41 16.22 16.36 1,324,846 +0.11(+0.68%)
Jan 10, 2012 16.42 16.42 16.24 16.25 2,099,965 -0.01(-0.06%)
Jan 09, 2012 16.29 16.35 16.10 16.26 1,312,555 +0.00(+0.00%)
Jan 06, 2012 16.22 16.32 16.14 16.26 1,632,450 +0.02(+0.12%)
Jan 05, 2012 15.99 16.35 15.99 16.24 2,685,693 +0.11(+0.68%)
Jan 04, 2012 16.25 16.34 16.00 16.13 2,694,151 -0.20(-1.22%)
Dec 30, 2011 16.41 16.51 16.27 16.33 3,266,399 +0.06(+0.37%)
Dec 29, 2011 15.87 16.33 15.79 16.27 3,645,681 +0.40(+2.52%)
Dec 28, 2011 16.01 16.05 15.84 15.87 1,784,274 -0.13(-0.81%)
Dec 27, 2011 16.06 16.18 15.98 16.00 2,409,313 -0.08(-0.50%)
Dec 23, 2011 15.97 16.10 15.90 16.08 1,839,286 +0.49(+3.14%)
Dec 21, 2011 15.42 15.63 15.40 15.59 2,036,817 +0.21(+1.37%)
Dec 20, 2011 15.14 15.46 15.05 15.38 3,223,306 +0.21(+1.38%)
Dec 19, 2011 15.50 15.50 15.11 15.17 2,267,394 -0.19(-1.24%)
Dec 16, 2011 15.48 15.50 15.13 15.36 5,267,524 +0.00(+0.00%)
Dec 15, 2011 15.53 15.55 15.28 15.36 2,349,842 -0.01(-0.07%)
Dec 14, 2011 15.70 15.74 15.31 15.37 3,991,468 -0.35(-2.23%)
Dec 13, 2011 15.95 16.00 15.61 15.72 2,448,579 -0.13(-0.82%)
Dec 12, 2011 15.79 15.87 15.55 15.85 3,217,771 -0.07(-0.44%)
Dec 09, 2011 15.66 15.98 15.57 15.92 2,956,413 +0.35(+2.25%)
Dec 08, 2011 15.55 15.67 15.31 15.57 4,668,548 +0.00(+0.00%)
Dec 07, 2011 15.10 15.66 15.10 15.57 5,106,461 +0.44(+2.91%)
Dec 06, 2011 14.90 15.63 14.77 15.13 4,594,669 +0.24(+1.61%)
Dec 05, 2011 15.20 15.30 14.77 14.89 5,246,862 -0.14(-0.93%)
Dec 02, 2011 15.48 15.79 14.45 15.03 11,424,511 -1.03(-6.41%)
Dec 01, 2011 15.75 16.18 15.65 16.06 3,255,747 +0.33(+2.10%)
Nov 30, 2011 15.60 15.86 15.60 15.73 5,234,293 +0.55(+3.62%)
Nov 29, 2011 15.02 15.37 14.92 15.18 2,040,168 +0.24(+1.61%)
Nov 28, 2011 14.79 14.94 14.68 14.94 2,949,148 +0.53(+3.68%)
Nov 25, 2011 14.57 14.63 14.41 14.41 831,498 -0.15(-1.03%)
Nov 23, 2011 14.96 14.99 14.52 14.56 2,314,894 -0.58(-3.83%)
Nov 22, 2011 15.08 15.26 15.07 15.14 3,288,138 +0.06(+0.40%)
Nov 21, 2011 15.25 15.34 14.99 15.08 2,876,354 -0.39(-2.52%)
Nov 18, 2011 15.53 15.59 15.36 15.47 2,165,928 +0.06(+0.39%)
Nov 17, 2011 15.47 15.67 15.28 15.41 2,577,823 -0.09(-0.58%)
Nov 16, 2011 15.74 15.84 15.49 15.50 2,632,832 -0.43(-2.70%)
Nov 15, 2011 15.51 15.98 15.48 15.93 3,069,905 +0.32(+2.05%)
Nov 14, 2011 15.82 15.82 15.48 15.61 2,103,974 -0.30(-1.89%)
Nov 11, 2011 15.71 15.96 15.67 15.91 1,271,577 +0.38(+2.45%)
Nov 10, 2011 15.55 15.60 15.36 15.53 1,977,487 +0.19(+1.24%)
Nov 09, 2011 15.62 15.67 15.20 15.34 3,896,711 -0.19(-1.22%)
Nov 08, 2011 15.49 15.57 15.18 15.53 1,712,352 +0.12(+0.78%)
Nov 07, 2011 15.32 15.57 15.12 15.41 1,396,470 +0.10(+0.65%)
Nov 04, 2011 15.17 15.34 15.07 15.31 1,742,558 -0.04(-0.26%)
Nov 03, 2011 15.21 15.39 14.86 15.35 2,693,998 +0.33(+2.20%)
Nov 02, 2011 15.06 15.14 14.86 15.02 2,468,735 +0.13(+0.87%)
Nov 01, 2011 14.91 15.14 14.80 14.89 3,581,076 -0.40(-2.62%)
Oct 31, 2011 15.23 15.40 15.10 15.29 3,255,431 -0.15(-0.97%)
Oct 28, 2011 15.38 15.46 15.24 15.44 2,211,354 +0.16(+1.05%)
Oct 27, 2011 15.42 15.52 15.09 15.28 4,232,065 +0.39(+2.62%)
Oct 26, 2011 14.82 15.02 14.57 14.89 2,851,116 +0.34(+2.34%)
Oct 25, 2011 14.90 15.02 14.52 14.55 1,921,293 -0.42(-2.81%)
Oct 24, 2011 14.49 14.98 14.47 14.97 2,346,148 +0.56(+3.89%)
Oct 21, 2011 14.41 14.48 14.29 14.41 4,009,047 +0.20(+1.41%)
Oct 20, 2011 14.23 14.34 14.02 14.21 2,422,180 +0.04(+0.28%)
Oct 19, 2011 14.40 14.58 14.13 14.17 2,407,282 -0.20(-1.39%)
Oct 18, 2011 14.17 14.53 14.07 14.37 3,965,336 +0.17(+1.20%)
Oct 17, 2011 14.80 14.82 14.18 14.20 3,982,430 -0.68(-4.57%)
Oct 14, 2011 14.97 14.99 14.71 14.88 1,967,269 +0.16(+1.09%)
Oct 13, 2011 14.74 14.84 14.60 14.72 2,776,468 -0.10(-0.67%)
Oct 12, 2011 14.84 15.00 14.62 14.82 3,726,345 +0.11(+0.75%)
Oct 11, 2011 14.32 14.76 14.20 14.71 2,884,031 +0.30(+2.08%)
Oct 10, 2011 14.13 14.41 14.09 14.41 2,613,835 +0.60(+4.34%)
Oct 07, 2011 13.95 14.04 13.71 13.81 2,368,551 -0.05(-0.36%)
Oct 06, 2011 13.68 13.87 13.62 13.86 3,334,533 +0.16(+1.17%)
Oct 05, 2011 13.58 13.80 13.45 13.70 4,304,687 +0.19(+1.41%)
Oct 04, 2011 12.96 13.53 12.81 13.51 5,652,243 +0.39(+2.97%)
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.