H&R Block (NY: HRB )

25.03 USD -0.45 (-1.77%)
Official Closing Price Updated: 5:00 PM EST, Nov 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2005 23.80 24.01 23.53 23.98 1,432,700 +0.20(+0.84%)
Sep 29, 2005 23.84 23.89 23.55 23.78 1,448,900 -0.14(-0.59%)
Sep 28, 2005 23.89 24.05 23.67 23.92 2,874,000 +0.03(+0.13%)
Sep 27, 2005 23.75 24.22 23.72 23.89 1,817,500 +0.00(+0.00%)
Sep 26, 2005 23.93 24.12 23.82 23.89 1,835,400 +0.19(+0.80%)
Sep 23, 2005 23.72 24.00 23.45 23.70 3,042,800 -0.39(-1.62%)
Sep 22, 2005 23.55 24.26 23.45 24.09 5,094,600 +0.44(+1.86%)
Sep 21, 2005 23.86 23.90 23.53 23.65 1,759,600 -0.27(-1.13%)
Sep 20, 2005 24.32 24.66 23.87 23.92 2,187,600 -0.40(-1.64%)
Sep 19, 2005 24.55 24.55 24.20 24.32 1,418,700 -0.15(-0.61%)
Sep 16, 2005 24.65 24.76 24.35 24.47 3,410,600 -0.05(-0.20%)
Sep 15, 2005 24.43 24.61 24.22 24.52 1,448,600 +0.10(+0.41%)
Sep 14, 2005 24.63 24.85 24.34 24.42 2,576,200 -0.22(-0.89%)
Sep 13, 2005 25.09 25.10 24.62 24.64 2,478,100 -0.31(-1.24%)
Sep 12, 2005 24.80 25.12 24.76 24.95 2,405,500 +0.04(+0.16%)
Sep 09, 2005 25.01 25.08 24.73 24.91 3,606,000 -0.09(-0.36%)
Sep 08, 2005 25.74 25.80 24.84 25.00 5,559,000 -0.97(-3.74%)
Sep 07, 2005 26.41 26.54 25.96 25.97 3,316,200 -0.68(-2.55%)
Sep 06, 2005 26.80 26.96 26.42 26.65 2,461,300 -0.15(-0.56%)
Sep 02, 2005 27.00 27.59 26.60 26.80 3,281,400 -0.63(-2.30%)
Sep 01, 2005 27.43 27.47 26.66 27.43 2,908,900 +0.48(+1.78%)
Aug 31, 2005 26.70 27.00 26.55 26.95 2,781,900 +0.20(+0.75%)
Aug 30, 2005 26.60 26.79 26.22 26.75 2,482,900 -0.10(-0.37%)
Aug 29, 2005 26.64 27.02 26.41 26.85 2,366,000 +0.21(+0.79%)
Aug 26, 2005 27.20 27.21 26.61 26.64 1,941,500 -0.41(-1.52%)
Aug 25, 2005 27.50 27.94 26.96 27.05 2,012,800 -0.45(-1.64%)
Aug 24, 2005 27.34 27.91 27.26 27.50 2,198,700 +0.21(+0.77%)
Aug 23, 2005 27.49 27.57 27.10 27.29 1,913,600 -0.15(-0.55%)
Aug 22, 2005 27.60 27.74 27.35 27.44 1,519,500 -0.12(-0.44%)
Aug 19, 2005 28.00 28.00 27.48 27.56 1,905,400 -0.34(-1.22%)
Aug 18, 2005 28.08 28.24 27.89 27.90 1,109,800 -0.30(-1.05%)
Aug 17, 2005 28.16 28.34 28.11 28.20 804,700 -0.05(-0.19%)
Aug 16, 2005 28.24 28.39 28.20 28.25 1,368,500 -0.11(-0.39%)
Aug 15, 2005 28.08 28.38 27.99 28.36 785,300 +0.31(+1.09%)
Aug 12, 2005 28.01 28.16 27.95 28.05 923,900 +0.01(+0.04%)
Aug 11, 2005 27.61 28.11 27.55 28.05 1,375,900 +0.52(+1.89%)
Aug 10, 2005 28.01 28.23 27.45 27.52 1,245,100 -0.44(-1.57%)
Aug 09, 2005 27.99 28.05 27.83 27.96 1,088,300 +0.09(+0.32%)
Aug 08, 2005 27.99 28.25 27.83 27.88 1,441,800 +0.18(+0.67%)
Aug 05, 2005 27.83 28.04 27.25 27.69 1,556,600 -0.26(-0.95%)
Aug 04, 2005 28.53 28.56 27.76 27.95 1,370,500 -0.78(-2.70%)
Aug 03, 2005 28.80 29.02 28.62 28.73 736,000 -0.11(-0.40%)
Aug 02, 2005 28.30 28.90 28.30 28.84 998,300 +0.55(+1.93%)
Aug 01, 2005 28.48 28.61 28.26 28.30 624,400 -0.18(-0.63%)
Jul 29, 2005 28.89 29.00 28.45 28.48 632,600 -0.49(-1.69%)
Jul 28, 2005 29.00 29.05 28.89 28.97 571,100 +0.03(+0.10%)
Jul 27, 2005 28.88 29.24 28.87 28.94 699,200 +0.11(+0.40%)
Jul 26, 2005 28.95 29.05 28.75 28.83 1,122,600 -0.15(-0.53%)
Jul 25, 2005 29.01 29.25 28.90 28.98 836,100 +0.05(+0.16%)
Jul 22, 2005 28.94 29.09 28.79 28.93 1,193,900 +0.00(+0.02%)
Jul 21, 2005 29.42 29.48 28.90 28.93 1,128,800 -0.56(-1.88%)
Jul 20, 2005 29.58 29.70 29.46 29.49 735,800 -0.16(-0.54%)
Jul 19, 2005 29.75 29.83 29.58 29.64 550,400 -0.05(-0.17%)
Jul 18, 2005 29.73 29.93 29.70 29.70 511,900 -0.11(-0.37%)
Jul 15, 2005 29.83 29.86 29.69 29.80 597,900 +0.04(+0.13%)
Jul 14, 2005 29.69 30.00 29.69 29.76 1,154,600 +0.20(+0.68%)
Jul 13, 2005 29.58 29.70 29.55 29.57 643,600 +0.04(+0.12%)
Jul 12, 2005 29.68 29.75 29.45 29.53 750,700 -0.21(-0.72%)
Jul 11, 2005 29.58 29.80 29.55 29.75 880,700 +0.20(+0.69%)
Jul 08, 2005 29.30 29.57 29.12 29.54 757,600 +0.25(+0.84%)
Jul 07, 2005 29.02 29.32 28.94 29.30 1,068,800 +0.09(+0.33%)
Jul 06, 2005 29.33 29.41 29.20 29.20 1,029,500 -0.16(-0.56%)
Jul 05, 2005 29.15 29.37 29.04 29.36 794,500 +0.11(+0.39%)
Jul 01, 2005 29.23 29.30 29.08 29.25 820,600 +0.08(+0.26%)
Jun 30, 2005 29.26 29.45 29.17 29.17 1,047,700 -0.08(-0.26%)
Jun 29, 2005 29.27 29.39 29.18 29.25 893,900 +0.02(+0.09%)
Jun 28, 2005 29.10 29.36 29.08 29.23 710,700 +0.16(+0.55%)
Jun 27, 2005 28.92 29.22 28.88 29.07 699,800 -0.02(-0.07%)
Jun 24, 2005 28.83 29.22 28.75 29.08 859,800 +0.12(+0.43%)
Jun 23, 2005 29.00 29.24 28.91 28.96 1,326,100 -0.52(-1.75%)
Jun 22, 2005 29.42 29.62 29.33 29.48 932,700 +0.09(+0.29%)
Jun 21, 2005 29.28 29.57 29.25 29.39 712,400 +0.03(+0.12%)
Jun 20, 2005 29.33 29.48 29.19 29.36 991,800 -0.25(-0.83%)
Jun 17, 2005 29.65 29.77 29.44 29.60 1,479,000 -0.04(-0.12%)
Jun 16, 2005 28.97 29.80 28.82 29.64 2,780,300 +0.74(+2.54%)
Jun 15, 2005 28.55 28.91 28.46 28.90 1,569,300 +0.52(+1.85%)
Jun 14, 2005 28.22 28.41 28.17 28.38 1,575,400 +0.11(+0.39%)
Jun 13, 2005 28.12 28.43 28.08 28.26 1,551,500 +0.16(+0.59%)
Jun 10, 2005 28.02 28.24 27.75 28.10 2,197,100 +0.01(+0.04%)
Jun 09, 2005 27.30 28.17 27.09 28.09 6,876,400 +2.76(+10.92%)
Jun 08, 2005 25.46 25.62 25.17 25.33 1,093,700 -0.25(-0.98%)
Jun 07, 2005 25.39 25.68 25.39 25.58 795,600 +0.31(+1.21%)
Jun 06, 2005 25.57 25.59 25.18 25.27 779,300 -0.25(-1.00%)
Jun 03, 2005 25.74 25.98 25.28 25.52 896,300 -0.21(-0.80%)
Jun 02, 2005 25.43 25.73 25.25 25.73 770,100 +0.29(+1.12%)
Jun 01, 2005 24.99 25.65 24.99 25.45 951,700 +0.49(+1.94%)
May 31, 2005 25.17 25.33 24.96 24.96 613,000 -0.21(-0.85%)
May 27, 2005 25.20 25.32 25.12 25.17 551,700 +0.04(+0.18%)
May 26, 2005 25.08 25.38 25.00 25.13 495,500 +0.07(+0.30%)
May 25, 2005 25.12 25.30 25.01 25.05 509,600 -0.20(-0.77%)
May 24, 2005 25.19 25.33 25.02 25.25 768,400 -0.05(-0.20%)
May 23, 2005 25.09 25.50 25.00 25.30 896,300 +0.17(+0.68%)
May 20, 2005 25.42 25.43 24.92 25.13 1,110,500 -0.33(-1.28%)
May 19, 2005 25.01 25.46 25.01 25.45 1,476,700 +0.35(+1.39%)
May 18, 2005 24.66 25.11 24.66 25.11 1,361,300 +0.51(+2.07%)
May 17, 2005 24.68 24.77 24.46 24.59 1,669,600 -0.20(-0.83%)
May 16, 2005 24.58 24.81 24.48 24.80 1,389,900 +0.11(+0.45%)
May 13, 2005 24.98 25.02 24.58 24.69 884,500 -0.27(-1.08%)
May 12, 2005 25.16 25.32 24.89 24.96 1,000,600 -0.16(-0.64%)
May 11, 2005 25.05 25.27 24.95 25.12 730,800 +0.10(+0.40%)
May 10, 2005 24.96 25.16 24.86 25.02 801,100 -0.15(-0.62%)
May 09, 2005 25.02 25.27 24.97 25.17 1,723,200 +0.04(+0.16%)
May 06, 2005 25.25 25.39 24.71 25.14 1,691,000 -0.66(-2.58%)
May 05, 2005 25.25 26.15 25.25 25.80 1,725,100 +0.45(+1.78%)
May 04, 2005 24.95 25.38 24.73 25.35 1,184,500 +0.46(+1.85%)
May 03, 2005 24.89 25.18 24.75 24.89 1,084,700 -0.03(-0.10%)
May 02, 2005 24.92 25.02 24.59 24.92 911,800 +0.01(+0.04%)
Apr 29, 2005 24.79 24.93 24.58 24.91 857,200 +0.15(+0.59%)
Apr 28, 2005 25.07 25.20 24.75 24.76 807,400 -0.43(-1.73%)
Apr 27, 2005 25.00 25.30 24.78 25.20 971,600 +0.04(+0.16%)
Apr 26, 2005 25.41 25.45 25.07 25.16 573,600 -0.25(-1.00%)
Apr 25, 2005 25.20 25.53 25.15 25.41 516,500 +0.22(+0.87%)
Apr 22, 2005 25.31 25.46 24.95 25.19 892,500 -0.23(-0.89%)
Apr 21, 2005 24.95 25.46 24.88 25.42 1,415,800 +0.85(+3.46%)
Apr 20, 2005 25.05 25.11 24.57 24.57 1,129,300 -0.56(-2.23%)
Apr 19, 2005 24.81 25.21 24.78 25.12 1,230,000 +0.32(+1.29%)
Apr 18, 2005 24.50 24.88 24.41 24.80 1,283,100 +0.12(+0.51%)
Apr 15, 2005 24.86 25.08 24.64 24.68 1,599,300 -0.36(-1.42%)
Apr 14, 2005 25.39 25.40 25.00 25.04 1,090,100 -0.39(-1.55%)
Apr 13, 2005 25.61 25.61 25.32 25.43 920,800 -0.18(-0.68%)
Apr 12, 2005 25.18 25.62 25.16 25.61 829,500 +0.33(+1.31%)
Apr 11, 2005 25.30 25.34 25.10 25.27 468,500 -0.02(-0.08%)
Apr 08, 2005 25.81 25.89 25.24 25.30 856,100 -0.51(-2.00%)
Apr 07, 2005 25.48 25.81 25.38 25.81 804,700 +0.33(+1.30%)
Apr 06, 2005 25.29 25.48 25.16 25.48 896,500 +0.22(+0.85%)
Apr 05, 2005 25.34 25.45 25.18 25.26 507,600 -0.08(-0.30%)
Apr 04, 2005 25.06 25.40 24.65 25.34 1,081,300 +0.16(+0.64%)
Apr 01, 2005 25.35 25.70 25.00 25.18 1,322,100 -0.11(-0.43%)
Mar 31, 2005 25.12 25.45 24.92 25.29 1,042,200 +0.10(+0.38%)
Mar 30, 2005 24.82 25.25 24.68 25.20 1,029,200 +0.38(+1.53%)
Mar 29, 2005 24.92 24.98 24.30 24.82 1,370,600 -0.14(-0.56%)
Mar 28, 2005 24.95 25.12 24.66 24.95 551,600 +0.01(+0.04%)
Mar 24, 2005 25.00 25.23 24.92 24.95 570,200 -0.01(-0.04%)
Mar 23, 2005 24.92 25.26 24.73 24.95 1,093,700 +0.04(+0.16%)
Mar 22, 2005 24.92 25.30 24.83 24.92 1,732,600 -0.09(-0.38%)
Mar 21, 2005 25.00 25.11 24.61 25.01 1,133,300 -0.06(-0.24%)
Mar 18, 2005 25.29 25.51 24.92 25.07 1,242,800 -0.21(-0.85%)
Mar 17, 2005 25.16 25.61 25.00 25.29 1,033,900 +0.18(+0.74%)
Mar 16, 2005 25.42 25.42 25.00 25.10 1,407,000 -0.45(-1.74%)
Mar 15, 2005 25.91 26.00 25.49 25.55 1,970,700 -0.44(-1.71%)
Mar 14, 2005 26.06 26.18 25.96 25.99 1,263,700 -0.08(-0.31%)
Mar 11, 2005 26.24 26.33 25.99 26.07 772,700 -0.17(-0.63%)
Mar 10, 2005 26.05 26.44 26.05 26.24 1,177,700 +0.12(+0.48%)
Mar 09, 2005 26.27 26.30 26.05 26.11 1,836,800 -0.32(-1.21%)
Mar 08, 2005 26.39 26.46 26.33 26.43 901,500 +0.05(+0.19%)
Mar 07, 2005 26.25 26.46 26.21 26.38 993,300 +0.13(+0.50%)
Mar 04, 2005 26.25 26.33 26.19 26.25 1,052,600 +0.09(+0.36%)
Mar 03, 2005 26.33 26.34 25.92 26.16 1,258,100 -0.14(-0.51%)
Mar 02, 2005 26.39 26.58 26.11 26.29 1,601,800 -0.10(-0.40%)
Mar 01, 2005 26.50 26.67 26.08 26.39 1,753,900 -0.25(-0.96%)
Feb 28, 2005 25.75 27.93 25.50 26.65 5,067,600 +0.90(+3.50%)
Feb 25, 2005 24.60 25.79 24.60 25.75 6,554,500 +2.23(+9.48%)
Feb 24, 2005 23.79 23.80 23.42 23.52 3,295,800 -0.30(-1.24%)
Feb 23, 2005 23.77 23.90 23.68 23.82 1,695,900 +0.14(+0.59%)
Feb 22, 2005 23.89 23.95 23.65 23.67 1,967,400 -0.21(-0.90%)
Feb 18, 2005 24.00 24.02 23.89 23.89 1,437,100 -0.11(-0.46%)
Feb 17, 2005 24.08 24.08 23.94 24.00 1,346,800 -0.05(-0.21%)
Feb 16, 2005 23.80 24.08 23.78 24.05 1,415,900 +0.09(+0.40%)
Feb 15, 2005 23.67 23.96 23.65 23.95 1,062,500 +0.29(+1.23%)
Feb 14, 2005 23.74 23.75 23.60 23.67 541,600 -0.09(-0.40%)
Feb 11, 2005 23.54 23.80 23.53 23.76 1,021,600 +0.26(+1.11%)
Feb 10, 2005 23.55 23.64 23.45 23.50 899,400 +0.00(+0.00%)
Feb 09, 2005 23.58 23.59 23.43 23.50 1,862,700 -0.12(-0.53%)
Feb 08, 2005 23.70 23.71 23.50 23.62 687,700 -0.08(-0.36%)
Feb 07, 2005 23.62 23.75 23.59 23.71 823,500 +0.09(+0.40%)
Feb 04, 2005 23.73 23.73 23.50 23.61 2,759,400 -0.11(-0.46%)
Feb 03, 2005 24.02 24.11 23.62 23.73 2,372,100 -0.34(-1.41%)
Feb 02, 2005 24.05 24.12 23.92 24.07 1,176,900 -0.09(-0.39%)
Feb 01, 2005 24.07 24.32 24.02 24.16 878,100 +0.00(+0.02%)
Jan 31, 2005 23.92 24.24 23.86 24.16 865,300 +0.36(+1.49%)
Jan 28, 2005 23.90 23.98 23.75 23.80 1,169,800 -0.15(-0.63%)
Jan 27, 2005 23.89 23.99 23.83 23.95 839,700 +0.04(+0.15%)
Jan 26, 2005 23.66 23.92 23.66 23.92 977,600 +0.26(+1.10%)
Jan 25, 2005 23.48 23.66 23.46 23.66 829,700 +0.19(+0.79%)
Jan 24, 2005 23.46 23.55 23.40 23.47 1,046,300 +0.01(+0.04%)
Jan 21, 2005 23.39 23.58 23.38 23.46 1,862,200 +0.07(+0.30%)
Jan 20, 2005 23.48 23.50 23.29 23.39 1,252,500 -0.08(-0.32%)
Jan 19, 2005 23.60 23.60 23.45 23.46 1,602,200 -0.18(-0.76%)
Jan 18, 2005 23.55 23.71 23.40 23.64 726,100 -0.03(-0.11%)
Jan 14, 2005 23.60 23.72 23.52 23.67 969,200 +0.12(+0.51%)
Jan 13, 2005 23.90 23.90 23.52 23.55 1,470,600 -0.44(-1.81%)
Jan 12, 2005 23.14 24.00 23.14 23.99 2,107,800 +0.82(+3.54%)
Jan 11, 2005 23.25 23.32 23.07 23.17 914,600 -0.08(-0.37%)
Jan 10, 2005 23.35 23.40 22.99 23.25 1,867,400 -0.11(-0.47%)
Jan 07, 2005 23.62 23.62 23.25 23.36 1,222,400 -0.53(-2.24%)
Jan 06, 2005 23.55 23.93 23.45 23.89 1,049,700 +0.44(+1.88%)
Jan 05, 2005 24.08 24.20 23.43 23.45 1,815,700 -0.59(-2.47%)
Jan 04, 2005 24.36 24.36 23.99 24.05 752,500 -0.30(-1.21%)
Jan 03, 2005 24.62 24.70 24.32 24.34 1,017,300 -0.16(-0.63%)
Dec 31, 2004 24.66 24.79 24.49 24.50 437,200 -0.13(-0.53%)
Dec 30, 2004 24.30 24.71 24.27 24.63 598,700 +0.30(+1.25%)
Dec 29, 2004 24.23 24.38 24.20 24.33 376,900 +0.10(+0.41%)
Dec 28, 2004 24.05 24.26 24.00 24.23 726,700 +0.18(+0.73%)
Dec 27, 2004 24.35 24.45 24.05 24.05 482,300 -0.27(-1.11%)
Dec 23, 2004 24.28 24.36 24.16 24.32 798,300 +0.05(+0.19%)
Dec 22, 2004 24.18 24.46 24.15 24.27 505,700 +0.14(+0.56%)
Dec 21, 2004 24.00 24.29 23.82 24.14 1,269,200 -0.12(-0.47%)
Dec 20, 2004 24.33 24.42 24.20 24.25 700,900 +0.03(+0.12%)
Dec 17, 2004 24.15 24.35 24.15 24.23 1,135,600 -0.09(-0.39%)
Dec 16, 2004 24.48 24.48 24.20 24.32 798,800 -0.12(-0.49%)
Dec 15, 2004 24.76 24.77 24.36 24.44 714,300 -0.31(-1.27%)
Dec 14, 2004 24.60 24.79 24.50 24.75 886,900 +0.15(+0.61%)
Dec 13, 2004 24.45 24.64 24.41 24.61 1,218,300 +0.60(+2.50%)
Dec 10, 2004 24.18 24.18 23.95 24.00 1,143,900 -0.21(-0.87%)
Dec 09, 2004 23.91 24.21 23.91 24.21 815,000 +0.13(+0.54%)
Dec 08, 2004 24.10 24.12 24.04 24.08 869,800 +0.01(+0.04%)
Dec 07, 2004 24.15 24.20 24.02 24.08 921,100 -0.09(-0.37%)
Dec 06, 2004 24.10 24.29 24.08 24.17 834,300 +0.00(+0.00%)
Dec 03, 2004 24.02 24.20 23.88 24.17 1,026,500 +0.16(+0.65%)
Dec 02, 2004 24.23 24.23 24.00 24.01 728,400 -0.21(-0.89%)
Dec 01, 2004 23.83 24.27 23.80 24.23 1,288,500 +0.38(+1.57%)
Nov 30, 2004 23.48 23.89 23.39 23.85 2,009,200 +0.33(+1.40%)
Nov 29, 2004 23.79 23.79 23.17 23.52 1,613,800 +0.11(+0.47%)
Nov 26, 2004 23.70 23.83 23.17 23.41 1,670,400 -0.29(-1.22%)
Nov 24, 2004 23.75 24.15 23.55 23.70 4,506,200 -0.52(-2.17%)
Nov 23, 2004 24.35 24.39 24.19 24.23 1,417,200 -0.07(-0.31%)
Nov 22, 2004 24.36 24.50 24.09 24.30 1,799,600 -0.06(-0.23%)
Nov 19, 2004 24.95 24.98 24.35 24.36 873,200 -0.59(-2.37%)
Nov 18, 2004 25.23 25.23 24.92 24.95 520,200 -0.16(-0.62%)
Nov 17, 2004 24.99 25.25 24.98 25.10 565,800 +0.11(+0.44%)
Nov 16, 2004 25.01 25.20 24.92 24.99 594,300 -0.05(-0.20%)
Nov 15, 2004 24.96 25.10 24.82 25.04 533,100 -0.04(-0.18%)
Nov 12, 2004 24.91 25.12 24.85 25.08 546,300 +0.18(+0.74%)
Nov 11, 2004 24.76 25.04 24.60 24.90 739,800 +0.14(+0.57%)
Nov 10, 2004 24.90 25.00 24.70 24.76 554,500 -0.24(-0.96%)
Nov 09, 2004 24.69 25.16 24.69 25.00 1,142,000 +0.20(+0.83%)
Nov 08, 2004 24.68 24.88 23.62 24.80 4,817,100 +0.11(+0.45%)
Nov 05, 2004 24.58 24.75 24.42 24.68 1,313,500 +0.10(+0.43%)
Nov 04, 2004 24.26 24.58 24.03 24.58 1,120,000 +0.27(+1.11%)
Nov 03, 2004 24.40 24.55 24.27 24.31 1,810,000 +0.07(+0.29%)
Nov 02, 2004 23.96 24.25 23.95 24.24 911,600 +0.30(+1.25%)
Nov 01, 2004 23.77 24.02 23.70 23.94 818,500 +0.17(+0.69%)
Oct 29, 2004 23.20 23.83 23.20 23.77 1,160,700 +0.64(+2.77%)
Oct 28, 2004 23.22 23.36 23.03 23.14 384,200 -0.08(-0.37%)
Oct 27, 2004 23.20 23.25 22.86 23.22 969,300 +0.06(+0.26%)
Oct 26, 2004 22.99 23.21 22.91 23.16 518,300 +0.15(+0.65%)
Oct 25, 2004 22.65 23.08 22.57 23.01 579,800 +0.27(+1.19%)
Oct 22, 2004 22.85 22.92 22.66 22.74 833,000 -0.11(-0.48%)
Oct 21, 2004 22.98 23.34 22.80 22.85 1,162,900 -0.11(-0.48%)
Oct 20, 2004 23.27 23.27 22.77 22.96 1,644,200 -0.48(-2.03%)
Oct 19, 2004 23.83 23.95 23.30 23.43 737,900 -0.43(-1.80%)
Oct 18, 2004 23.09 24.02 22.90 23.86 1,461,300 +0.70(+3.04%)
Oct 15, 2004 23.05 23.33 23.00 23.16 844,300 +0.16(+0.70%)
Oct 14, 2004 23.35 23.39 22.92 23.00 1,034,500 -0.43(-1.84%)
Oct 13, 2004 23.73 23.92 23.41 23.43 674,900 -0.30(-1.24%)
Oct 12, 2004 23.75 23.78 23.58 23.73 733,800 -0.08(-0.36%)
Oct 11, 2004 23.95 24.08 23.77 23.81 617,600 -0.12(-0.50%)
Oct 08, 2004 24.26 24.38 23.89 23.93 772,400 -0.36(-1.48%)
Oct 07, 2004 24.61 24.70 24.26 24.29 683,700 -0.29(-1.16%)
Oct 06, 2004 24.50 24.65 24.30 24.58 843,000 -0.03(-0.12%)
Oct 05, 2004 24.85 24.86 24.54 24.61 799,600 -0.30(-1.20%)
Oct 04, 2004 25.23 25.29 24.83 24.91 760,000 -0.34(-1.35%)
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.