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, 2011 13.53 13.64 13.31 13.31 2,508,019 -0.42(-3.06%)
Sep 29, 2011 13.80 13.86 13.47 13.73 3,200,353 +0.22(+1.63%)
Sep 28, 2011 13.79 13.94 13.50 13.51 3,231,355 -0.25(-1.82%)
Sep 27, 2011 14.02 14.13 13.69 13.76 2,614,666 +0.00(+0.00%)
Sep 26, 2011 13.55 13.77 13.15 13.76 4,219,950 +0.43(+3.23%)
Sep 23, 2011 13.10 13.34 13.03 13.33 3,787,793 +0.20(+1.52%)
Sep 22, 2011 12.75 13.29 12.73 13.13 7,184,217 -0.03(-0.23%)
Sep 21, 2011 14.12 14.15 13.14 13.16 6,037,160 -0.93(-6.60%)
Sep 20, 2011 14.11 14.51 13.94 14.09 5,261,890 +0.00(+0.00%)
Sep 19, 2011 13.86 14.21 13.75 14.09 4,482,882 -0.04(-0.28%)
Sep 16, 2011 14.32 14.37 14.00 14.13 4,141,993 -0.07(-0.49%)
Sep 15, 2011 13.79 14.36 13.67 14.20 6,883,636 +0.55(+4.03%)
Sep 14, 2011 13.29 13.75 13.09 13.65 4,521,679 +0.46(+3.49%)
Sep 13, 2011 13.11 13.31 12.98 13.19 3,340,098 -0.07(-0.53%)
Sep 12, 2011 13.04 13.45 12.84 13.26 5,282,112 +0.13(+0.99%)
Sep 09, 2011 13.65 13.73 13.07 13.13 6,872,333 -0.46(-3.38%)
Sep 08, 2011 14.03 14.07 13.56 13.59 5,441,905 -0.55(-3.89%)
Sep 07, 2011 13.68 14.27 13.53 14.14 6,507,612 +0.65(+4.82%)
Sep 06, 2011 12.96 13.51 12.95 13.49 7,090,272 +0.08(+0.60%)
Sep 02, 2011 13.86 14.80 13.18 13.41 13,583,452 -1.77(-11.66%)
Sep 01, 2011 15.17 15.51 14.98 15.18 3,813,187 +0.06(+0.40%)
Aug 31, 2011 15.19 15.34 14.96 15.12 2,950,719 +0.05(+0.33%)
Aug 30, 2011 14.86 15.16 14.81 15.07 4,637,297 +0.12(+0.80%)
Aug 29, 2011 14.16 14.97 14.10 14.95 4,165,103 +0.99(+7.09%)
Aug 26, 2011 13.46 14.04 13.12 13.96 3,664,766 +0.41(+3.03%)
Aug 25, 2011 14.47 14.47 13.52 13.55 5,329,715 -0.80(-5.57%)
Aug 24, 2011 14.35 14.64 14.23 14.35 5,552,461 -0.04(-0.28%)
Aug 23, 2011 13.49 14.40 13.47 14.39 5,621,800 +0.99(+7.39%)
Aug 22, 2011 13.57 13.59 13.26 13.40 2,540,250 +0.14(+1.06%)
Aug 19, 2011 13.29 13.61 13.22 13.26 2,631,236 -0.16(-1.19%)
Aug 18, 2011 13.66 13.73 13.26 13.42 6,849,966 -0.62(-4.42%)
Aug 17, 2011 14.12 14.24 13.90 14.04 2,314,199 +0.03(+0.21%)
Aug 16, 2011 13.97 14.15 13.69 14.01 4,048,936 +0.01(+0.07%)
Aug 15, 2011 13.63 14.02 13.60 14.00 2,571,096 +0.50(+3.70%)
Aug 12, 2011 13.74 13.82 13.40 13.50 3,130,431 -0.21(-1.53%)
Aug 11, 2011 12.88 13.86 12.85 13.71 4,015,786 +0.86(+6.69%)
Aug 10, 2011 13.04 13.35 12.81 12.85 5,738,777 -0.47(-3.53%)
Aug 09, 2011 13.17 13.33 12.54 13.32 7,578,094 +0.59(+4.63%)
Aug 08, 2011 13.17 13.54 12.60 12.73 5,656,083 -0.99(-7.22%)
Aug 05, 2011 14.08 14.18 13.38 13.72 6,553,236 -0.21(-1.51%)
Aug 04, 2011 14.15 14.34 13.91 13.93 5,083,903 -0.39(-2.72%)
Aug 03, 2011 14.19 14.34 14.00 14.32 3,227,648 +0.10(+0.70%)
Aug 02, 2011 14.44 14.57 14.22 14.22 3,391,832 -0.34(-2.34%)
Aug 01, 2011 14.96 15.06 14.50 14.56 3,209,856 -0.40(-2.67%)
Jul 29, 2011 14.82 15.00 14.68 14.96 3,122,418 -0.01(-0.07%)
Jul 28, 2011 15.01 15.16 14.83 14.97 2,004,703 -0.06(-0.40%)
Jul 27, 2011 15.27 15.32 14.94 15.03 3,281,237 -0.31(-2.02%)
Jul 26, 2011 15.51 15.53 15.33 15.34 1,785,609 -0.12(-0.78%)
Jul 25, 2011 15.37 15.54 15.35 15.46 1,671,696 -0.05(-0.32%)
Jul 22, 2011 15.56 15.59 15.46 15.51 1,264,893 +0.04(+0.26%)
Jul 21, 2011 15.38 15.49 15.21 15.47 2,418,909 +0.19(+1.24%)
Jul 20, 2011 15.29 15.36 15.16 15.28 2,629,005 +0.05(+0.33%)
Jul 19, 2011 15.18 15.30 15.00 15.23 3,546,813 +0.09(+0.59%)
Jul 18, 2011 15.28 15.31 15.04 15.14 2,262,600 -0.23(-1.50%)
Jul 15, 2011 15.50 15.53 15.22 15.37 2,330,782 -0.07(-0.45%)
Jul 14, 2011 15.82 15.83 15.39 15.44 3,388,306 -0.33(-2.09%)
Jul 13, 2011 15.83 15.88 15.74 15.77 2,727,445 +0.01(+0.06%)
Jul 12, 2011 15.72 15.85 15.59 15.76 3,101,491 -0.01(-0.06%)
Jul 11, 2011 15.97 16.11 15.68 15.77 2,760,536 -0.35(-2.17%)
Jul 08, 2011 16.21 16.24 16.00 16.12 3,527,265 -0.25(-1.53%)
Jul 07, 2011 16.37 16.46 16.27 16.37 5,104,913 +0.12(+0.74%)
Jul 06, 2011 16.05 16.25 15.95 16.25 3,177,398 +0.18(+1.12%)
Jul 05, 2011 16.25 16.26 16.04 16.07 3,433,225 -0.24(-1.47%)
Jul 01, 2011 16.08 16.41 16.07 16.31 3,375,522 +0.27(+1.68%)
Jun 30, 2011 16.21 16.27 16.04 16.04 4,100,095 -0.13(-0.80%)
Jun 29, 2011 16.29 16.29 15.78 16.17 4,852,414 -0.08(-0.49%)
Jun 28, 2011 16.01 16.27 15.99 16.25 5,196,496 +0.31(+1.94%)
Jun 27, 2011 15.77 16.10 15.77 15.94 5,266,748 +0.09(+0.57%)
Jun 24, 2011 16.36 16.53 15.78 15.85 8,984,960 -0.22(-1.37%)
Jun 23, 2011 15.81 16.11 15.55 16.07 4,781,202 +0.01(+0.06%)
Jun 22, 2011 15.97 16.18 15.92 16.06 3,534,708 +0.06(+0.37%)
Jun 21, 2011 15.65 16.03 15.64 16.00 2,932,627 +0.45(+2.89%)
Jun 20, 2011 15.58 15.64 15.53 15.55 1,982,456 +0.15(+0.97%)
Jun 17, 2011 15.47 15.51 15.27 15.40 2,533,415 +0.02(+0.13%)
Jun 16, 2011 15.38 15.53 15.20 15.38 2,452,610 -0.04(-0.26%)
Jun 15, 2011 15.69 15.86 15.35 15.42 3,349,115 -0.36(-2.28%)
Jun 14, 2011 15.51 15.80 15.49 15.78 3,010,916 +0.39(+2.53%)
Jun 13, 2011 15.44 15.51 15.25 15.39 1,990,100 +0.00(+0.00%)
Jun 10, 2011 15.70 15.79 15.37 15.39 3,457,372 -0.38(-2.41%)
Jun 09, 2011 15.61 15.85 15.61 15.77 2,027,597 +0.18(+1.15%)
Jun 08, 2011 15.83 15.93 15.49 15.59 3,960,400 -0.34(-2.13%)
Jun 07, 2011 15.96 16.14 15.92 15.93 2,888,731 +0.04(+0.25%)
Jun 06, 2011 16.05 16.15 15.83 15.89 2,417,567 -0.22(-1.37%)
Jun 03, 2011 16.01 16.42 15.98 16.11 2,976,075 -0.50(-3.01%)
May 24, 2011 16.24 16.81 16.05 16.61 5,171,626 +0.35(+2.15%)
May 23, 2011 16.18 16.34 15.64 16.26 5,115,591 -0.07(-0.43%)
May 20, 2011 16.28 16.51 16.24 16.33 2,478,104 -0.03(-0.18%)
May 19, 2011 16.61 16.61 16.25 16.36 2,678,738 -0.13(-0.79%)
May 18, 2011 16.05 16.59 15.91 16.49 5,877,370 +0.44(+2.74%)
May 17, 2011 15.74 16.05 15.65 16.05 4,540,636 +0.18(+1.13%)
May 16, 2011 15.80 16.03 15.74 15.87 3,709,380 +0.05(+0.32%)
May 13, 2011 15.89 16.09 15.76 15.82 3,444,069 -0.14(-0.88%)
May 12, 2011 15.80 15.96 15.36 15.96 8,329,888 +0.10(+0.63%)
May 11, 2011 15.65 16.13 15.58 15.86 5,570,218 +0.22(+1.41%)
May 10, 2011 15.85 15.92 15.20 15.64 14,413,503 -0.29(-1.82%)
May 09, 2011 17.20 17.30 15.62 15.93 17,937,924 -1.31(-7.60%)
May 06, 2011 17.33 17.53 17.21 17.24 4,269,896 +0.04(+0.23%)
May 05, 2011 16.95 17.27 16.67 17.20 6,283,050 +0.23(+1.36%)
May 04, 2011 17.24 17.44 16.89 16.97 4,748,823 -0.27(-1.57%)
May 03, 2011 17.40 17.47 17.15 17.24 3,915,959 -0.24(-1.37%)
May 02, 2011 17.50 17.51 17.44 17.48 5,496,198 +0.19(+1.10%)
Apr 29, 2011 17.68 17.73 17.28 17.29 3,454,790 -0.31(-1.76%)
Apr 28, 2011 17.56 17.83 17.46 17.60 4,385,529 +0.09(+0.51%)
Apr 27, 2011 17.75 17.75 17.19 17.51 7,449,846 -0.30(-1.68%)
Apr 26, 2011 17.97 17.97 17.71 17.81 2,947,671 -0.07(-0.39%)
Apr 25, 2011 17.89 17.90 17.72 17.88 4,053,506 +0.23(+1.30%)
Apr 21, 2011 17.81 17.99 17.62 17.65 3,609,256 -0.18(-1.01%)
Apr 20, 2011 17.86 17.93 17.71 17.83 3,540,205 +0.14(+0.79%)
Apr 19, 2011 17.73 17.87 17.49 17.69 2,603,748 +0.02(+0.11%)
Apr 18, 2011 17.50 17.69 17.39 17.67 3,403,942 +0.01(+0.06%)
Apr 15, 2011 17.53 17.75 17.50 17.66 3,529,788 +0.06(+0.34%)
Apr 14, 2011 17.49 17.78 17.46 17.60 3,695,720 -0.01(-0.06%)
Apr 13, 2011 17.39 17.85 17.39 17.61 5,075,230 +0.30(+1.73%)
Apr 12, 2011 17.21 17.52 17.14 17.31 6,110,755 -0.09(-0.52%)
Apr 11, 2011 17.39 17.66 17.33 17.40 5,138,594 -0.02(-0.11%)
Apr 08, 2011 17.85 18.00 17.26 17.42 5,750,858 -0.55(-3.06%)
Apr 07, 2011 17.44 18.00 17.40 17.97 8,065,369 +0.45(+2.57%)
Apr 06, 2011 17.79 17.80 17.42 17.52 9,003,920 -0.27(-1.52%)
Apr 05, 2011 17.45 17.99 17.45 17.79 5,556,600 +0.12(+0.68%)
Apr 04, 2011 17.43 17.97 17.36 17.67 8,539,768 +0.23(+1.32%)
Apr 01, 2011 16.88 17.76 16.88 17.44 7,026,440 +0.70(+4.18%)
Mar 31, 2011 16.72 16.94 16.69 16.74 4,163,726 -0.02(-0.12%)
Mar 30, 2011 16.84 16.99 16.74 16.76 4,243,686 -0.04(-0.24%)
Mar 29, 2011 16.64 16.92 16.61 16.80 3,189,918 +0.15(+0.90%)
Mar 28, 2011 16.60 16.74 16.54 16.65 3,090,160 +0.09(+0.54%)
Mar 25, 2011 16.50 16.61 16.30 16.56 2,371,521 +0.09(+0.55%)
Mar 24, 2011 16.31 16.52 16.26 16.47 3,419,060 +0.21(+1.29%)
Mar 23, 2011 16.06 16.29 15.79 16.26 3,550,468 +0.15(+0.93%)
Mar 22, 2011 16.21 16.32 16.05 16.11 4,814,509 -0.12(-0.74%)
Mar 21, 2011 16.33 16.36 16.13 16.23 7,101,248 +0.16(+1.00%)
Mar 18, 2011 16.03 16.11 15.91 16.07 6,450,123 +0.18(+1.13%)
Mar 17, 2011 15.96 16.09 15.79 15.89 5,101,843 +0.07(+0.44%)
Mar 16, 2011 15.90 16.10 15.61 15.82 7,594,048 -0.09(-0.57%)
Mar 15, 2011 15.89 16.05 15.88 15.91 4,991,745 -0.15(-0.93%)
Mar 14, 2011 15.69 16.24 15.61 16.06 8,241,301 +0.24(+1.52%)
Mar 11, 2011 15.60 16.08 15.59 15.82 7,070,372 -0.02(-0.13%)
Mar 10, 2011 15.85 16.44 15.58 15.84 14,676,658 +0.65(+4.28%)
Mar 09, 2011 14.96 15.22 14.90 15.19 6,157,491 +0.17(+1.13%)
Mar 08, 2011 14.54 15.20 14.51 15.02 5,775,350 +0.40(+2.74%)
Mar 07, 2011 14.54 14.78 14.47 14.62 4,468,189 +0.15(+1.04%)
Mar 04, 2011 14.69 14.80 14.31 14.47 4,308,574 -0.23(-1.56%)
Mar 03, 2011 14.72 14.79 14.49 14.70 3,956,090 +0.13(+0.89%)
Mar 02, 2011 14.71 14.78 14.47 14.57 4,343,673 -0.15(-1.02%)
Mar 01, 2011 15.15 15.21 14.57 14.72 6,858,303 -0.47(-3.09%)
Feb 28, 2011 15.20 15.25 14.86 15.19 4,748,546 +0.01(+0.07%)
Feb 25, 2011 14.94 15.20 14.85 15.18 4,534,589 +0.27(+1.81%)
Feb 24, 2011 14.49 15.47 14.49 14.91 13,203,325 +0.73(+5.15%)
Feb 23, 2011 14.17 14.49 14.03 14.18 4,266,479 +0.03(+0.21%)
Feb 22, 2011 14.36 14.77 14.08 14.15 6,546,363 -0.39(-2.68%)
Feb 18, 2011 14.25 14.55 14.20 14.54 4,179,166 +0.32(+2.25%)
Feb 17, 2011 14.09 14.73 14.08 14.22 7,194,120 +0.15(+1.07%)
Feb 16, 2011 13.96 14.29 13.78 14.07 7,508,397 +0.14(+1.01%)
Feb 15, 2011 13.14 13.94 13.13 13.93 10,271,649 +0.73(+5.53%)
Feb 14, 2011 13.26 13.44 13.09 13.20 3,281,595 -0.05(-0.38%)
Feb 11, 2011 13.17 13.30 12.96 13.25 3,322,275 +0.11(+0.84%)
Feb 10, 2011 13.20 13.24 12.94 13.14 3,349,787 -0.09(-0.68%)
Feb 09, 2011 12.75 13.30 12.71 13.23 5,617,513 +0.46(+3.60%)
Feb 08, 2011 12.80 12.90 12.72 12.77 4,927,000 -0.03(-0.23%)
Feb 07, 2011 12.87 12.98 12.76 12.80 2,088,555 -0.02(-0.16%)
Feb 04, 2011 12.84 12.86 12.67 12.82 2,758,000 +0.07(+0.55%)
Feb 03, 2011 12.83 12.94 12.74 12.75 3,870,189 -0.07(-0.55%)
Feb 02, 2011 12.65 12.87 12.61 12.82 3,158,508 +0.15(+1.18%)
Feb 01, 2011 12.60 12.74 12.46 12.67 4,167,929 +0.15(+1.20%)
Jan 31, 2011 12.55 12.72 12.40 12.52 5,552,702 +0.02(+0.16%)
Jan 28, 2011 13.11 13.11 12.40 12.50 10,742,631 -0.61(-4.65%)
Jan 27, 2011 13.14 13.24 12.89 13.11 4,758,945 +0.04(+0.31%)
Jan 26, 2011 13.10 13.16 12.85 13.07 4,879,406 +0.00(+0.00%)
Jan 25, 2011 13.25 13.40 12.77 13.07 6,572,075 -0.25(-1.88%)
Jan 24, 2011 13.75 13.78 13.06 13.32 6,765,849 -0.46(-3.34%)
Jan 21, 2011 13.55 13.79 13.51 13.78 6,526,965 +0.57(+4.31%)
Jan 20, 2011 13.00 13.28 12.95 13.21 6,359,268 +0.15(+1.15%)
Jan 19, 2011 13.13 13.15 12.94 13.06 3,840,090 -0.06(-0.46%)
Jan 18, 2011 12.83 13.15 12.81 13.12 5,740,052 +0.31(+2.42%)
Jan 14, 2011 12.50 12.81 12.49 12.81 3,459,171 +0.28(+2.23%)
Jan 13, 2011 12.64 12.64 12.39 12.53 4,215,978 -0.10(-0.79%)
Jan 12, 2011 12.81 12.81 12.59 12.63 4,135,977 -0.12(-0.94%)
Jan 11, 2011 12.69 12.79 12.47 12.75 6,536,372 +0.09(+0.71%)
Jan 10, 2011 12.74 12.74 12.40 12.66 4,962,575 -0.12(-0.94%)
Jan 07, 2011 12.62 12.79 12.31 12.78 6,935,702 +0.19(+1.51%)
Jan 06, 2011 12.58 12.75 12.50 12.59 3,260,861 -0.06(-0.47%)
Jan 05, 2011 12.25 12.68 12.25 12.65 4,603,934 +0.35(+2.85%)
Jan 04, 2011 12.52 12.59 12.30 12.30 5,579,835 -0.36(-2.84%)
Jan 03, 2011 12.15 12.84 11.91 12.66 8,481,458 +0.75(+6.30%)
Dec 31, 2010 11.77 11.94 11.68 11.91 3,578,353 +0.12(+1.02%)
Dec 30, 2010 11.77 11.83 11.68 11.79 3,351,185 +0.02(+0.17%)
Dec 29, 2010 11.90 11.94 11.66 11.77 4,627,071 -0.06(-0.51%)
Dec 28, 2010 11.87 12.00 11.73 11.83 8,359,636 +0.03(+0.25%)
Dec 27, 2010 11.97 12.00 11.43 11.80 12,780,968 -0.89(-7.01%)
Dec 23, 2010 12.88 12.93 12.64 12.69 2,804,495 -0.21(-1.63%)
Dec 22, 2010 12.83 12.93 12.80 12.90 2,329,271 +0.06(+0.47%)
Dec 21, 2010 12.95 13.00 12.80 12.84 3,480,412 -0.10(-0.77%)
Dec 20, 2010 12.97 13.15 12.92 12.94 2,916,322 -0.05(-0.38%)
Dec 17, 2010 12.94 13.02 12.83 12.99 4,307,664 +0.02(+0.15%)
Dec 16, 2010 13.16 13.19 12.93 12.97 4,145,596 -0.07(-0.54%)
Dec 15, 2010 13.07 13.16 12.95 13.04 3,638,477 -0.09(-0.69%)
Dec 14, 2010 13.29 13.31 13.06 13.13 4,658,282 -0.17(-1.28%)
Dec 13, 2010 13.09 13.47 12.97 13.30 5,145,009 +0.26(+1.99%)
Dec 10, 2010 13.06 13.06 12.93 13.04 3,882,129 -0.02(-0.15%)
Dec 09, 2010 12.95 13.15 12.82 13.06 6,211,513 +0.34(+2.67%)
Dec 08, 2010 13.67 13.68 12.33 12.72 14,246,777 -0.83(-6.13%)
Dec 07, 2010 13.20 13.72 13.19 13.55 8,363,210 +0.36(+2.73%)
Dec 06, 2010 13.18 13.24 12.77 13.19 8,174,641 +0.03(+0.23%)
Dec 03, 2010 13.33 13.41 13.14 13.16 6,441,049 -0.21(-1.57%)
Dec 02, 2010 12.75 13.62 12.68 13.37 8,251,314 +0.68(+5.36%)
Dec 01, 2010 12.76 12.87 12.58 12.69 6,022,640 +0.10(+0.79%)
Nov 30, 2010 12.74 12.94 12.56 12.59 7,681,396 -0.24(-1.87%)
Nov 29, 2010 12.65 12.88 12.62 12.83 3,220,543 +0.06(+0.47%)
Nov 26, 2010 12.75 12.82 12.70 12.77 1,014,035 -0.05(-0.39%)
Nov 24, 2010 12.66 12.82 12.82 12.82 3,388,891 +0.15(+1.18%)
Nov 23, 2010 12.61 12.68 12.37 12.67 4,776,278 -0.09(-0.71%)
Nov 22, 2010 12.51 12.76 12.37 12.76 4,187,590 +0.20(+1.59%)
Nov 19, 2010 12.50 12.57 12.00 12.56 7,826,050 +0.03(+0.24%)
Nov 18, 2010 12.56 12.94 12.47 12.53 5,164,614 +0.15(+1.21%)
Nov 17, 2010 12.48 12.59 12.31 12.38 4,453,017 -0.08(-0.64%)
Nov 16, 2010 12.67 12.77 12.26 12.46 5,790,176 -0.36(-2.81%)
Nov 15, 2010 12.93 13.09 12.81 12.82 5,026,841 -0.03(-0.23%)
Nov 12, 2010 12.75 13.20 12.60 12.85 8,653,445 +0.05(+0.39%)
Nov 11, 2010 12.18 12.99 12.10 12.80 9,827,074 +0.54(+4.40%)
Nov 10, 2010 12.28 12.29 11.86 12.26 7,625,423 +0.01(+0.08%)
Nov 09, 2010 12.41 12.52 12.16 12.25 4,544,285 -0.13(-1.05%)
Nov 08, 2010 12.33 12.53 12.02 12.38 5,994,752 +0.16(+1.31%)
Nov 05, 2010 11.91 12.87 11.91 12.22 14,051,872 +0.46(+3.91%)
Nov 04, 2010 11.72 11.85 11.15 11.76 10,534,467 +0.11(+0.94%)
Nov 03, 2010 11.57 11.75 11.47 11.65 4,091,889 +0.05(+0.43%)
Nov 02, 2010 11.79 11.79 11.43 11.60 6,397,393 -0.01(-0.09%)
Nov 01, 2010 11.94 11.95 11.50 11.61 7,518,328 -0.17(-1.44%)
Oct 29, 2010 11.63 11.85 11.52 11.78 8,025,461 +0.14(+1.20%)
Oct 28, 2010 11.51 11.67 11.35 11.64 8,694,254 +0.16(+1.39%)
Oct 27, 2010 11.14 11.56 11.03 11.48 12,698,589 +0.70(+6.49%)
Oct 25, 2010 10.96 11.19 10.76 10.78 10,685,337 +0.00(+0.00%)
Oct 22, 2010 10.66 10.80 10.46 10.78 9,264,395 +0.16(+1.51%)
Oct 21, 2010 10.89 11.27 10.42 10.62 13,097,441 -0.11(-1.03%)
Oct 20, 2010 10.86 11.08 10.13 10.73 23,375,930 -0.12(-1.11%)
Oct 19, 2010 10.95 11.15 10.75 10.85 21,031,732 -0.09(-0.82%)
Oct 18, 2010 12.28 12.36 10.76 10.94 23,899,236 -1.42(-11.49%)
Oct 15, 2010 12.42 12.49 11.40 12.36 16,861,737 +0.05(+0.41%)
Oct 14, 2010 13.48 13.71 12.26 12.31 19,346,343 -1.38(-10.08%)
Oct 13, 2010 14.23 14.28 13.69 13.69 9,558,013 -0.45(-3.18%)
Oct 12, 2010 14.23 14.29 14.03 14.14 4,210,942 -0.07(-0.49%)
Oct 11, 2010 13.78 14.28 13.77 14.21 8,650,490 +0.39(+2.82%)
Oct 08, 2010 13.82 13.96 12.90 13.82 12,477,723 +0.96(+7.47%)
Oct 07, 2010 12.99 13.14 12.73 12.86 3,008,759 -0.05(-0.39%)
Oct 06, 2010 12.71 12.92 12.60 12.91 4,348,461 +0.20(+1.57%)
Oct 05, 2010 12.57 12.74 12.44 12.71 4,086,829 +0.30(+2.42%)
Oct 04, 2010 12.55 12.62 12.26 12.41 5,884,400 -0.18(-1.43%)
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.