H&R Block (NY: HRB )

24.00 USD -0.45 (-1.84%)
Streaming Delayed Price Updated: 10:36 AM EST, Nov 30, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2008 22.84 22.91 21.88 22.75 1,963,403 +0.26(+1.16%)
Sep 29, 2008 25.00 25.00 21.71 22.49 3,563,316 -0.51(-2.22%)
Sep 26, 2008 23.31 23.31 22.67 23.00 0 -0.18(-0.78%)
Sep 25, 2008 23.29 24.19 22.79 23.18 1,215,685 +0.06(+0.26%)
Sep 24, 2008 23.66 23.99 22.99 23.12 1,231,545 -0.54(-2.28%)
Sep 23, 2008 24.52 24.71 22.53 23.66 2,844,338 +0.67(+2.91%)
Sep 22, 2008 24.51 25.00 22.85 22.99 2,232,985 -2.07(-8.26%)
Sep 19, 2008 24.68 27.97 24.61 25.06 0 +1.41(+5.96%)
Sep 18, 2008 23.02 24.51 22.66 23.65 3,475,476 +0.93(+4.09%)
Sep 17, 2008 23.12 23.42 22.61 22.72 3,089,759 -0.93(-3.93%)
Sep 16, 2008 23.04 23.69 22.80 23.65 3,648,094 -0.18(-0.76%)
Sep 15, 2008 23.20 24.37 23.20 23.83 2,491,345 -0.24(-1.00%)
Sep 12, 2008 24.18 24.20 23.66 24.07 2,064,217 -0.09(-0.37%)
Sep 11, 2008 23.27 24.21 23.00 24.16 2,867,793 +0.55(+2.33%)
Sep 10, 2008 24.26 24.34 23.49 23.61 2,877,309 -0.46(-1.91%)
Sep 09, 2008 24.87 26.10 23.91 24.07 2,950,742 -0.66(-2.67%)
Sep 08, 2008 26.13 26.13 24.16 24.73 3,110,868 +0.49(+2.02%)
Sep 05, 2008 23.99 24.25 23.50 24.24 0 +0.31(+1.30%)
Sep 04, 2008 24.70 25.40 23.68 23.93 7,151,056 -2.57(-9.70%)
Sep 03, 2008 26.39 26.66 25.36 26.50 4,675,243 +0.94(+3.68%)
Sep 02, 2008 26.00 26.24 25.01 25.56 1,792,574 +0.02(+0.08%)
Aug 29, 2008 25.58 25.80 25.38 25.54 0 -0.03(-0.12%)
Aug 28, 2008 24.10 25.57 24.10 25.57 4,285,519 +0.57(+2.28%)
Aug 27, 2008 24.90 25.23 24.43 25.00 1,813,576 +0.09(+0.36%)
Aug 26, 2008 24.50 24.92 24.41 24.91 1,357,993 +0.31(+1.26%)
Aug 25, 2008 25.03 25.19 24.55 24.60 1,210,642 -0.61(-2.42%)
Aug 22, 2008 25.27 25.47 24.88 25.21 1,418,515 -0.06(-0.24%)
Aug 21, 2008 24.75 25.39 24.66 25.27 2,205,350 +0.34(+1.36%)
Aug 20, 2008 24.85 25.10 24.35 24.93 2,150,175 +0.12(+0.48%)
Aug 19, 2008 24.84 25.57 24.49 24.81 2,382,281 -0.03(-0.12%)
Aug 18, 2008 25.11 25.39 24.72 24.84 1,715,885 -0.15(-0.60%)
Aug 15, 2008 25.54 25.54 24.65 24.99 0 +0.33(+1.34%)
Aug 14, 2008 24.15 24.85 24.15 24.66 1,820,948 +0.18(+0.74%)
Aug 13, 2008 24.67 25.23 24.23 24.48 2,262,199 -0.22(-0.89%)
Aug 12, 2008 25.38 25.39 24.54 24.70 2,852,422 -0.71(-2.79%)
Aug 11, 2008 24.47 25.59 24.47 25.41 3,125,090 +0.56(+2.25%)
Aug 08, 2008 24.26 24.99 24.26 24.85 3,046,552 +0.45(+1.84%)
Aug 07, 2008 24.47 24.92 24.16 24.40 2,443,576 -0.35(-1.41%)
Aug 06, 2008 24.92 25.00 24.56 24.75 1,390,001 -0.22(-0.88%)
Aug 05, 2008 23.86 25.00 23.83 24.97 2,413,839 +0.56(+2.29%)
Aug 04, 2008 24.28 24.71 23.89 24.41 1,697,386 +0.13(+0.54%)
Aug 01, 2008 24.31 24.67 23.73 24.28 1,912,373 -0.05(-0.21%)
Jul 31, 2008 23.95 24.65 23.75 24.33 3,167,262 +0.24(+1.00%)
Jul 30, 2008 23.90 24.25 23.69 24.09 3,720,815 -0.24(-0.99%)
Jul 29, 2008 24.33 24.33 22.95 24.33 3,482,048 +1.15(+4.96%)
Jul 28, 2008 23.65 23.83 23.15 23.18 2,512,778 -0.58(-2.44%)
Jul 25, 2008 23.93 24.00 23.52 23.76 1,846,146 +0.02(+0.08%)
Jul 24, 2008 24.06 24.49 23.69 23.74 2,719,945 -0.34(-1.41%)
Jul 23, 2008 24.40 24.58 23.99 24.08 5,831,638 -0.26(-1.07%)
Jul 22, 2008 23.34 24.43 23.20 24.34 6,401,391 +0.88(+3.75%)
Jul 21, 2008 23.92 24.01 23.30 23.46 2,634,462 -0.64(-2.66%)
Jul 18, 2008 24.08 24.20 23.45 24.10 5,252,760 +0.02(+0.08%)
Jul 17, 2008 23.19 24.23 22.89 24.08 6,074,381 +0.53(+2.25%)
Jul 16, 2008 22.46 23.62 22.41 23.55 4,158,073 +1.07(+4.76%)
Jul 15, 2008 22.00 22.80 21.55 22.48 5,691,418 +0.29(+1.31%)
Jul 14, 2008 22.54 22.94 22.04 22.19 3,565,510 -0.29(-1.29%)
Jul 11, 2008 22.53 22.71 22.02 22.48 4,188,325 -0.40(-1.75%)
Jul 10, 2008 23.82 23.84 22.29 22.88 6,613,123 -0.98(-4.11%)
Jul 09, 2008 23.54 24.15 23.07 23.86 10,772,260 +0.32(+1.36%)
Jul 08, 2008 22.75 23.62 22.67 23.54 5,712,324 +0.79(+3.47%)
Jul 07, 2008 21.81 23.00 21.81 22.75 7,156,528 +0.94(+4.31%)
Jul 04, 2008 22.07 22.30 21.71 21.81 2,165,535 +0.00(+0.00%)
Jul 03, 2008 22.07 22.30 21.71 21.81 2,165,535 -0.07(-0.32%)
Jul 02, 2008 21.57 22.16 21.12 21.88 6,292,731 +0.31(+1.44%)
Jul 01, 2008 21.11 21.87 20.96 21.57 6,202,489 +0.17(+0.79%)
Jun 30, 2008 22.56 22.85 21.32 21.40 8,408,632 +0.58(+2.79%)
Jun 27, 2008 20.77 21.23 20.61 20.82 3,979,905 +0.02(+0.10%)
Jun 26, 2008 21.30 21.54 20.59 20.80 2,023,407 -0.78(-3.61%)
Jun 25, 2008 21.25 22.01 21.25 21.58 3,003,731 +0.44(+2.08%)
Jun 24, 2008 21.25 21.38 20.88 21.14 1,920,145 -0.22(-1.03%)
Jun 23, 2008 20.40 21.60 20.40 21.36 4,455,718 +0.62(+2.99%)
Jun 20, 2008 23.10 23.17 20.72 20.74 7,702,409 -2.38(-10.29%)
Jun 19, 2008 23.20 23.38 22.75 23.12 2,225,232 -0.01(-0.04%)
Jun 18, 2008 23.41 23.66 23.11 23.13 1,673,546 -0.28(-1.20%)
Jun 17, 2008 24.22 24.23 23.40 23.41 1,917,157 -0.05(-0.21%)
Jun 16, 2008 22.83 23.62 22.83 23.46 3,217,402 +1.14(+5.11%)
Jun 13, 2008 21.99 22.38 21.96 22.32 1,087,352 +0.28(+1.27%)
Jun 12, 2008 22.31 22.52 21.80 22.04 2,311,576 -0.07(-0.32%)
Jun 11, 2008 22.30 22.83 22.11 22.11 1,878,694 -0.64(-2.81%)
Jun 10, 2008 22.72 22.96 22.58 22.75 1,280,528 +0.01(+0.04%)
Jun 09, 2008 22.28 23.21 22.13 22.74 1,365,511 -0.24(-1.04%)
Jun 06, 2008 23.22 23.82 22.92 22.98 1,527,903 -0.87(-3.65%)
Jun 05, 2008 23.74 24.49 23.52 23.85 1,260,722 +0.15(+0.63%)
Jun 04, 2008 23.65 23.92 23.46 23.70 1,135,577 +0.10(+0.42%)
Jun 03, 2008 23.24 23.97 23.24 23.60 2,144,359 +0.26(+1.11%)
Jun 02, 2008 23.29 23.55 23.02 23.34 1,585,492 +0.00(+0.00%)
May 30, 2008 23.13 23.51 22.98 23.34 1,433,079 +0.24(+1.04%)
May 29, 2008 22.50 23.30 22.19 23.10 1,575,028 +0.51(+2.26%)
May 28, 2008 23.30 23.30 22.34 22.59 1,619,185 -0.14(-0.62%)
May 27, 2008 22.59 23.13 22.55 22.73 1,087,967 +0.10(+0.44%)
May 26, 2008 22.77 22.93 22.60 22.63 0 +0.00(+0.00%)
May 23, 2008 22.77 22.93 22.60 22.63 1,169,108 -0.29(-1.27%)
May 22, 2008 23.00 23.06 22.45 22.92 1,260,496 -0.01(-0.04%)
May 21, 2008 23.10 23.41 22.87 22.93 1,397,732 -0.17(-0.74%)
May 20, 2008 23.75 23.75 22.98 23.10 1,824,079 -0.58(-2.45%)
May 19, 2008 23.64 23.98 23.19 23.68 1,446,571 +0.00(+0.00%)
May 16, 2008 23.94 24.01 23.24 23.68 1,738,084 -0.11(-0.46%)
May 15, 2008 24.18 24.24 23.79 23.79 3,652,806 -0.42(-1.73%)
May 14, 2008 24.43 24.64 24.05 24.21 1,959,095 -0.16(-0.66%)
May 13, 2008 24.02 24.45 23.96 24.37 2,886,189 +0.36(+1.50%)
May 12, 2008 23.42 24.03 23.28 24.01 2,222,733 +0.44(+1.87%)
May 09, 2008 21.15 23.70 20.81 23.57 2,852,262 +1.71(+7.82%)
May 08, 2008 22.00 22.05 21.61 21.86 1,418,196 +0.03(+0.14%)
May 07, 2008 22.49 22.75 21.78 21.83 2,039,588 -0.69(-3.06%)
May 06, 2008 22.03 22.63 21.84 22.52 1,667,821 +0.10(+0.45%)
May 05, 2008 22.08 22.68 21.86 22.42 1,271,257 -0.13(-0.58%)
May 02, 2008 23.08 23.08 22.49 22.55 1,731,953 -0.35(-1.53%)
May 01, 2008 21.85 23.00 21.85 22.90 1,967,797 +1.03(+4.71%)
Apr 30, 2008 21.53 22.20 21.53 21.87 2,213,146 +0.19(+0.88%)
Apr 29, 2008 21.93 22.11 21.66 21.68 1,167,751 -0.29(-1.32%)
Apr 28, 2008 22.10 22.13 21.79 21.97 928,280 -0.08(-0.36%)
Apr 25, 2008 22.23 22.27 21.50 22.05 1,211,032 -0.03(-0.14%)
Apr 24, 2008 21.27 22.18 21.27 22.08 1,604,199 +0.85(+4.00%)
Apr 23, 2008 21.13 21.99 20.86 21.23 1,415,798 +0.20(+0.95%)
Apr 22, 2008 21.21 21.21 20.49 21.03 1,167,706 -0.31(-1.45%)
Apr 21, 2008 21.47 21.48 21.13 21.34 874,931 -0.12(-0.56%)
Apr 18, 2008 21.82 21.93 21.36 21.46 1,388,730 +0.09(+0.42%)
Apr 17, 2008 21.08 21.46 21.04 21.37 916,606 +0.19(+0.90%)
Apr 16, 2008 20.81 21.24 20.67 21.18 1,247,004 +0.62(+3.02%)
Apr 15, 2008 20.64 20.70 20.20 20.56 3,150,008 +0.13(+0.64%)
Apr 14, 2008 20.09 20.89 20.09 20.43 1,893,718 -0.45(-2.16%)
Apr 11, 2008 21.33 21.53 20.76 20.88 3,222,561 -0.45(-2.11%)
Apr 10, 2008 21.01 21.60 21.01 21.33 1,786,666 -0.33(-1.52%)
Apr 09, 2008 21.67 21.93 21.53 21.66 3,157,320 -0.05(-0.23%)
Apr 08, 2008 21.31 21.86 21.24 21.71 2,517,696 +0.30(+1.40%)
Apr 07, 2008 21.55 21.75 20.84 21.41 1,578,588 -0.03(-0.14%)
Apr 04, 2008 21.86 21.86 21.12 21.44 2,163,091 +0.29(+1.37%)
Apr 03, 2008 21.18 21.64 20.76 21.15 3,368,800 -0.11(-0.52%)
Apr 02, 2008 21.38 21.61 21.16 21.26 2,158,177 -0.12(-0.56%)
Apr 01, 2008 20.68 21.41 20.68 21.38 4,642,972 +0.62(+2.99%)
Mar 31, 2008 20.96 21.07 20.71 20.76 3,879,243 -0.20(-0.95%)
Mar 28, 2008 21.26 21.50 20.81 20.96 2,298,275 -0.02(-0.10%)
Mar 27, 2008 21.69 21.84 20.98 20.98 3,366,932 -0.71(-3.27%)
Mar 26, 2008 22.00 22.04 21.50 21.69 3,312,716 -0.35(-1.59%)
Mar 25, 2008 21.93 22.12 21.72 22.04 3,091,854 +0.11(+0.50%)
Mar 24, 2008 21.29 22.00 20.94 21.93 3,518,927 +0.84(+3.98%)
Mar 21, 2008 20.47 21.10 20.32 21.09 4,016,090 +0.00(+0.00%)
Mar 20, 2008 20.47 21.10 20.32 21.09 4,016,090 +0.77(+3.79%)
Mar 19, 2008 19.93 20.60 19.91 20.32 5,336,043 +0.56(+2.83%)
Mar 18, 2008 18.26 19.80 18.26 19.76 7,566,063 +1.40(+7.63%)
Mar 17, 2008 17.33 18.62 17.32 18.36 7,577,350 +0.89(+5.09%)
Mar 14, 2008 17.74 18.04 17.35 17.47 2,988,804 -0.23(-1.30%)
Mar 13, 2008 17.33 17.80 17.32 17.70 3,309,228 +0.10(+0.57%)
Mar 12, 2008 18.03 18.03 17.56 17.60 2,268,582 -0.24(-1.35%)
Mar 11, 2008 17.89 17.99 17.59 17.84 4,073,531 +0.31(+1.77%)
Mar 10, 2008 17.88 17.89 17.48 17.53 2,385,542 -0.17(-0.96%)
Mar 07, 2008 17.50 17.92 17.49 17.70 3,715,321 -0.13(-0.73%)
Mar 06, 2008 17.84 18.45 17.60 17.83 5,427,983 +0.59(+3.42%)
Mar 05, 2008 17.93 17.93 17.13 17.24 4,879,216 -0.58(-3.25%)
Mar 04, 2008 17.77 18.39 17.56 17.82 4,915,565 -0.51(-2.78%)
Mar 03, 2008 18.57 18.68 18.22 18.33 1,568,356 -0.32(-1.72%)
Feb 29, 2008 19.06 19.27 18.57 18.65 2,679,990 -0.66(-3.42%)
Feb 28, 2008 19.25 19.48 18.98 19.31 1,577,376 -0.12(-0.62%)
Feb 27, 2008 19.01 19.49 18.93 19.43 1,457,672 +0.35(+1.83%)
Feb 26, 2008 18.09 19.16 18.09 19.08 1,695,201 +0.54(+2.91%)
Feb 25, 2008 18.36 18.63 17.95 18.54 1,638,312 +0.15(+0.82%)
Feb 22, 2008 18.55 18.56 17.89 18.39 2,125,775 -0.12(-0.65%)
Feb 21, 2008 18.63 18.77 18.45 18.51 1,735,916 -0.10(-0.54%)
Feb 20, 2008 18.42 18.67 18.24 18.61 1,534,477 +0.14(+0.76%)
Feb 19, 2008 18.82 18.99 18.38 18.47 1,627,800 -0.18(-0.97%)
Feb 18, 2008 18.64 18.89 18.37 18.65 0 +0.00(+0.00%)
Feb 15, 2008 18.64 18.89 18.37 18.65 1,798,920 -0.22(-1.17%)
Feb 14, 2008 19.08 19.18 18.87 18.87 1,399,698 -0.24(-1.26%)
Feb 13, 2008 18.97 19.15 18.75 19.11 2,234,911 +0.34(+1.81%)
Feb 12, 2008 18.84 18.99 18.57 18.77 1,451,600 +0.01(+0.05%)
Feb 11, 2008 18.80 18.91 18.63 18.76 1,224,211 +0.01(+0.05%)
Feb 08, 2008 18.94 19.11 18.60 18.75 1,551,324 -0.12(-0.64%)
Feb 07, 2008 18.68 19.05 18.60 18.87 1,984,215 +0.11(+0.59%)
Feb 06, 2008 19.11 19.39 18.71 18.76 1,979,497 -0.26(-1.37%)
Feb 05, 2008 19.91 19.91 18.98 19.02 1,855,163 -0.60(-3.06%)
Feb 04, 2008 19.97 20.00 19.49 19.62 1,458,107 -0.24(-1.21%)
Feb 01, 2008 19.28 19.86 19.28 19.86 2,945,525 +0.62(+3.22%)
Jan 31, 2008 18.49 19.43 18.26 19.24 2,753,014 +0.49(+2.61%)
Jan 30, 2008 19.06 19.41 18.65 18.75 2,119,189 -0.35(-1.83%)
Jan 29, 2008 18.65 19.11 18.43 19.10 3,007,877 +0.68(+3.72%)
Jan 28, 2008 18.18 18.44 17.91 18.42 1,697,698 +0.30(+1.63%)
Jan 25, 2008 18.36 18.70 18.01 18.12 2,523,308 -0.25(-1.36%)
Jan 24, 2008 18.77 18.77 18.16 18.37 3,609,335 -0.39(-2.08%)
Jan 23, 2008 17.09 18.82 17.09 18.76 3,773,469 +1.12(+6.35%)
Jan 22, 2008 17.16 18.85 17.16 17.64 4,959,533 -0.42(-2.33%)
Jan 21, 2008 17.85 18.54 17.81 18.06 0 +0.00(+0.00%)
Jan 18, 2008 17.85 18.54 17.81 18.06 3,815,623 +0.22(+1.23%)
Jan 17, 2008 18.24 18.24 17.74 17.84 2,868,100 -0.38(-2.09%)
Jan 16, 2008 17.45 18.48 17.41 18.22 3,281,100 +0.64(+3.64%)
Jan 15, 2008 17.64 17.86 17.52 17.58 1,959,399 -0.31(-1.73%)
Jan 14, 2008 18.26 18.44 17.77 17.89 3,318,224 -0.19(-1.05%)
Jan 11, 2008 17.75 18.32 17.73 18.08 2,595,970 +0.17(+0.95%)
Jan 10, 2008 17.84 18.16 17.50 17.91 2,774,331 -0.03(-0.17%)
Jan 09, 2008 17.03 17.94 16.98 17.94 3,464,750 +0.94(+5.53%)
Jan 08, 2008 17.26 17.68 16.89 17.00 3,275,159 -0.44(-2.52%)
Jan 07, 2008 17.19 17.66 17.02 17.44 3,202,074 +0.26(+1.51%)
Jan 04, 2008 17.75 17.92 17.15 17.18 3,970,501 -0.57(-3.21%)
Jan 03, 2008 18.63 18.74 17.57 17.75 5,048,813 -0.86(-4.62%)
Jan 02, 2008 18.53 18.77 18.09 18.61 3,510,120 +0.04(+0.22%)
Jan 01, 2008 18.01 18.83 18.01 18.57 0 +0.00(+0.00%)
Dec 31, 2007 18.01 18.83 18.01 18.57 2,278,775 +0.48(+2.65%)
Dec 28, 2007 17.91 18.20 17.69 18.09 2,346,702 +0.16(+0.89%)
Dec 27, 2007 18.40 18.51 17.90 17.93 3,413,719 -0.53(-2.87%)
Dec 26, 2007 18.58 18.64 18.20 18.46 2,720,716 -0.09(-0.49%)
Dec 24, 2007 18.67 19.09 18.34 18.55 1,395,900 -0.24(-1.28%)
Dec 21, 2007 18.80 19.09 18.45 18.79 3,088,608 +0.17(+0.91%)
Dec 20, 2007 18.43 18.77 18.38 18.62 2,436,100 +0.15(+0.81%)
Dec 19, 2007 18.64 18.90 18.12 18.47 2,810,760 -0.20(-1.07%)
Dec 18, 2007 17.69 18.91 17.69 18.67 4,556,068 +1.07(+6.08%)
Dec 17, 2007 18.20 18.21 17.57 17.60 4,106,721 -0.72(-3.93%)
Dec 14, 2007 18.16 18.63 18.01 18.32 2,463,166 -0.10(-0.54%)
Dec 13, 2007 19.29 19.30 18.32 18.42 4,179,435 -1.00(-5.15%)
Dec 12, 2007 19.88 19.88 19.10 19.42 3,480,330 +0.12(+0.62%)
Dec 11, 2007 18.60 20.05 18.60 19.30 4,422,900 -0.65(-3.26%)
Dec 10, 2007 19.65 20.09 19.62 19.95 1,970,879 -0.07(-0.35%)
Dec 07, 2007 20.48 20.82 19.92 20.02 1,582,352 -0.46(-2.25%)
Dec 06, 2007 20.07 20.53 19.88 20.48 2,005,550 +0.40(+1.99%)
Dec 05, 2007 19.44 20.19 19.27 20.08 2,805,901 +0.78(+4.04%)
Dec 04, 2007 18.73 19.57 18.40 19.30 2,955,608 -0.16(-0.82%)
Dec 03, 2007 19.35 19.61 19.29 19.46 1,772,894 -0.22(-1.12%)
Nov 30, 2007 19.89 19.90 19.51 19.68 2,161,652 +0.37(+1.92%)
Nov 29, 2007 19.20 19.42 19.03 19.31 1,657,965 +0.09(+0.47%)
Nov 28, 2007 19.06 19.37 18.89 19.22 2,486,235 +0.26(+1.37%)
Nov 27, 2007 18.91 19.13 18.60 18.96 4,016,995 +0.11(+0.58%)
Nov 26, 2007 19.20 19.30 18.84 18.85 2,205,760 -0.51(-2.63%)
Nov 23, 2007 19.09 19.36 19.07 19.36 1,004,000 +0.36(+1.89%)
Nov 21, 2007 19.06 19.18 18.88 19.00 2,835,500 -0.32(-1.66%)
Nov 20, 2007 19.48 19.49 18.78 19.32 6,179,100 +0.25(+1.31%)
Nov 19, 2007 19.34 19.64 18.97 19.07 1,593,016 -0.43(-2.21%)
Nov 16, 2007 20.01 20.03 19.19 19.50 1,779,815 -0.34(-1.71%)
Nov 15, 2007 19.65 20.00 19.47 19.84 2,442,564 -0.07(-0.35%)
Nov 14, 2007 20.50 20.66 19.87 19.91 3,017,604 -0.51(-2.50%)
Nov 13, 2007 19.81 20.46 19.60 20.42 2,097,202 +0.74(+3.76%)
Nov 12, 2007 18.95 20.05 18.95 19.68 5,050,700 +0.68(+3.58%)
Nov 09, 2007 19.33 19.43 18.94 19.00 2,637,702 -0.63(-3.21%)
Nov 08, 2007 19.18 19.70 18.77 19.63 3,637,235 +0.54(+2.83%)
Nov 07, 2007 18.41 19.93 18.41 19.09 2,095,226 -0.80(-4.02%)
Nov 06, 2007 19.92 20.27 19.40 19.89 2,506,570 -0.05(-0.25%)
Nov 05, 2007 19.15 20.33 19.15 19.94 3,268,000 -0.65(-3.16%)
Nov 02, 2007 21.25 21.32 20.25 20.59 2,391,800 -0.57(-2.69%)
Nov 01, 2007 21.84 21.84 21.07 21.16 1,978,600 -0.64(-2.94%)
Oct 31, 2007 21.75 21.98 21.53 21.80 1,103,100 +0.05(+0.23%)
Oct 30, 2007 22.22 22.22 21.72 21.75 1,112,900 -0.02(-0.09%)
Oct 29, 2007 21.83 21.98 21.69 21.77 1,258,300 -0.11(-0.50%)
Oct 26, 2007 21.28 21.91 21.28 21.88 1,183,700 +0.62(+2.92%)
Oct 25, 2007 21.74 21.74 20.85 21.26 1,560,100 +0.08(+0.38%)
Oct 24, 2007 21.49 21.50 20.78 21.18 2,088,800 -0.35(-1.63%)
Oct 23, 2007 21.04 21.90 20.61 21.53 1,501,300 +0.15(+0.70%)
Oct 22, 2007 21.26 21.55 20.98 21.38 1,998,700 -0.13(-0.60%)
Oct 19, 2007 21.42 22.04 21.31 21.51 1,997,200 -0.53(-2.40%)
Oct 18, 2007 21.95 22.23 21.84 22.04 1,801,700 +0.04(+0.18%)
Oct 17, 2007 21.79 22.07 21.59 22.00 1,747,100 +0.18(+0.82%)
Oct 16, 2007 22.76 22.76 21.77 21.82 1,896,400 -0.62(-2.76%)
Oct 15, 2007 22.69 22.69 22.22 22.44 1,379,800 -0.05(-0.22%)
Oct 12, 2007 22.30 22.52 22.21 22.49 1,159,875 +0.31(+1.40%)
Oct 11, 2007 22.95 22.95 22.01 22.18 1,284,400 -0.28(-1.25%)
Oct 10, 2007 22.98 22.98 21.94 22.46 1,723,400 +0.25(+1.13%)
Oct 09, 2007 22.12 22.99 22.05 22.21 1,176,335 -0.18(-0.80%)
Oct 08, 2007 23.00 23.00 22.00 22.39 1,286,700 -0.03(-0.13%)
Oct 05, 2007 22.37 22.46 22.21 22.42 1,766,900 +0.21(+0.95%)
Oct 04, 2007 21.51 22.23 21.51 22.21 2,312,900 +0.41(+1.88%)
Oct 03, 2007 21.13 21.95 21.13 21.80 2,100,600 +0.44(+2.06%)
Oct 02, 2007 21.79 21.91 21.32 21.36 2,466,700 -0.35(-1.61%)
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.