H&R Block (NY: HRB )

22.10 USD -0.47 (-2.08%)
Official Closing Price Updated: 7:00 PM EST, Jan 14, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2013 26.10 27.10 25.98 26.66 6,490,887 +0.30(+1.14%)
Sep 27, 2013 25.98 26.38 25.98 26.36 8,296,517 +0.31(+1.19%)
Sep 26, 2013 26.76 26.78 26.00 26.05 5,603,997 -0.70(-2.62%)
Sep 25, 2013 26.96 27.04 26.71 26.75 1,449,359 -0.23(-0.85%)
Sep 24, 2013 26.96 27.08 26.68 26.98 1,895,337 +0.07(+0.26%)
Sep 23, 2013 27.10 27.15 26.57 26.91 1,875,440 -0.20(-0.74%)
Sep 20, 2013 27.90 27.94 26.98 27.11 3,190,517 -0.76(-2.73%)
Sep 19, 2013 27.94 28.12 27.77 27.87 2,476,458 -0.06(-0.21%)
Sep 18, 2013 27.35 28.01 27.35 27.93 3,027,604 +0.53(+1.93%)
Sep 17, 2013 27.17 27.41 27.09 27.40 1,734,434 +0.23(+0.85%)
Sep 16, 2013 27.46 27.55 27.14 27.17 1,526,821 -0.07(-0.26%)
Sep 13, 2013 27.05 27.31 26.98 27.24 776,176 +0.19(+0.70%)
Sep 12, 2013 27.09 27.42 27.02 27.05 1,108,333 -0.04(-0.15%)
Sep 11, 2013 27.24 27.28 26.94 27.09 1,557,158 -0.15(-0.55%)
Sep 10, 2013 27.29 27.40 27.13 27.24 1,438,465 +0.17(+0.63%)
Sep 09, 2013 26.95 27.21 26.88 27.07 1,543,781 +0.16(+0.59%)
Sep 06, 2013 26.94 27.14 26.86 26.91 2,497,121 -0.13(-0.48%)
Sep 05, 2013 27.68 27.71 26.99 27.04 3,242,676 -0.66(-2.38%)
Sep 04, 2013 27.10 27.82 26.73 27.70 6,678,385 -0.18(-0.65%)
Sep 03, 2013 28.27 28.49 27.69 27.88 2,359,212 -0.03(-0.11%)
Aug 30, 2013 28.25 28.30 27.82 27.91 1,018,104 -0.25(-0.89%)
Aug 29, 2013 28.09 28.38 28.09 28.16 805,586 -0.02(-0.07%)
Aug 28, 2013 28.30 28.46 28.16 28.18 855,454 -0.12(-0.42%)
Aug 27, 2013 28.62 28.85 28.28 28.30 1,042,819 -0.70(-2.41%)
Aug 26, 2013 29.02 29.37 28.90 29.00 1,253,361 +0.03(+0.10%)
Aug 23, 2013 29.14 29.14 28.74 28.97 1,188,236 -0.13(-0.45%)
Aug 22, 2013 28.70 29.21 28.67 29.10 928,878 +0.44(+1.54%)
Aug 21, 2013 28.89 29.01 28.63 28.66 1,351,491 -0.28(-0.97%)
Aug 20, 2013 28.93 29.02 28.70 28.94 2,300,400 +0.03(+0.10%)
Aug 19, 2013 29.53 29.59 28.91 28.91 1,428,216 -0.77(-2.59%)
Aug 16, 2013 29.50 29.85 29.41 29.68 950,845 +0.05(+0.17%)
Aug 15, 2013 30.64 30.67 29.55 29.63 2,926,412 -1.29(-4.17%)
Aug 14, 2013 31.34 31.41 30.90 30.92 1,203,487 -0.42(-1.34%)
Aug 13, 2013 31.39 31.48 31.25 31.34 920,987 -0.05(-0.16%)
Aug 12, 2013 31.21 31.51 31.10 31.39 884,388 +0.02(+0.06%)
Aug 09, 2013 31.42 31.60 31.35 31.37 1,275,812 -0.17(-0.54%)
Aug 08, 2013 31.68 31.70 31.42 31.54 686,498 +0.02(+0.06%)
Aug 07, 2013 31.40 31.67 31.21 31.52 909,970 -0.09(-0.28%)
Aug 06, 2013 31.64 31.65 31.41 31.61 975,173 -0.07(-0.22%)
Aug 05, 2013 31.77 31.90 31.65 31.68 1,130,530 -0.21(-0.66%)
Aug 02, 2013 31.87 31.94 31.64 31.89 1,315,444 -0.10(-0.31%)
Aug 01, 2013 31.66 32.09 31.66 31.99 1,690,631 +0.56(+1.78%)
Jul 31, 2013 31.25 31.75 31.13 31.43 3,097,827 +0.20(+0.64%)
Jul 30, 2013 30.66 31.23 30.50 31.23 2,914,201 +0.76(+2.49%)
Jul 29, 2013 30.38 30.65 30.32 30.47 1,530,968 -0.02(-0.07%)
Jul 26, 2013 30.50 30.65 30.40 30.49 1,571,541 -0.16(-0.52%)
Jul 25, 2013 30.60 30.76 30.51 30.65 1,504,282 +0.02(+0.07%)
Jul 24, 2013 30.99 30.99 30.57 30.63 2,328,553 -0.33(-1.07%)
Jul 23, 2013 30.93 31.02 30.85 30.96 1,788,090 +0.04(+0.13%)
Jul 22, 2013 30.69 31.09 30.88 30.92 1,530,565 -0.10(-0.32%)
Jul 19, 2013 30.73 31.20 30.73 31.02 1,571,609 +0.27(+0.88%)
Jul 18, 2013 30.50 30.88 30.44 30.75 1,900,792 +0.33(+1.08%)
Jul 17, 2013 29.95 30.51 29.94 30.42 3,254,282 +0.60(+2.01%)
Jul 16, 2013 30.25 30.48 29.81 29.82 2,532,276 -0.40(-1.32%)
Jul 15, 2013 30.72 30.74 30.11 30.22 2,321,616 -0.41(-1.34%)
Jul 12, 2013 29.93 31.66 29.69 30.63 5,795,987 +0.69(+2.30%)
Jul 11, 2013 30.00 30.00 29.66 29.94 1,987,575 +0.36(+1.22%)
Jul 10, 2013 29.26 29.62 29.03 29.58 1,646,704 +0.37(+1.27%)
Jul 09, 2013 29.05 29.27 28.75 29.21 1,976,474 +0.26(+0.90%)
Jul 08, 2013 28.38 28.98 28.35 28.95 2,355,760 +0.65(+2.30%)
Jul 05, 2013 28.20 28.30 27.95 28.30 885,077 +0.38(+1.36%)
Jul 03, 2013 27.73 28.19 27.51 27.92 971,028 -0.09(-0.32%)
Jul 02, 2013 28.14 28.37 27.83 28.01 1,617,082 -0.13(-0.46%)
Jul 01, 2013 27.87 28.46 27.87 28.14 2,329,384 +0.39(+1.41%)
Jun 28, 2013 28.13 28.23 27.72 27.75 3,714,231 -0.54(-1.91%)
Jun 27, 2013 28.56 28.59 28.17 28.29 1,961,202 -0.07(-0.25%)
Jun 26, 2013 28.18 28.56 28.00 28.36 1,964,733 +0.47(+1.69%)
Jun 25, 2013 27.69 28.04 27.65 27.89 1,984,070 +0.41(+1.49%)
Jun 24, 2013 28.06 28.11 27.24 27.48 2,759,778 -0.95(-3.34%)
Jun 21, 2013 28.45 28.64 28.07 28.43 2,613,024 +0.20(+0.71%)
Jun 20, 2013 28.80 28.83 28.14 28.23 1,927,903 -0.86(-2.96%)
Jun 19, 2013 29.22 29.56 29.09 29.09 1,776,518 -0.13(-0.44%)
Jun 18, 2013 28.90 29.36 28.85 29.22 1,607,707 +0.35(+1.21%)
Jun 17, 2013 28.84 29.16 28.67 28.87 2,647,720 +0.24(+0.84%)
Jun 14, 2013 28.80 28.92 28.51 28.63 2,794,216 -0.28(-0.97%)
Jun 13, 2013 28.58 29.21 27.70 28.91 6,570,232 +0.08(+0.28%)
Jun 12, 2013 29.52 29.52 28.78 28.83 2,735,364 -0.57(-1.94%)
Jun 11, 2013 29.71 29.76 29.27 29.40 2,306,542 -0.50(-1.67%)
Jun 10, 2013 29.90 30.05 29.59 29.90 1,732,517 +0.06(+0.20%)
Jun 07, 2013 29.37 29.94 29.29 29.84 2,070,586 +0.71(+2.44%)
Jun 06, 2013 28.23 29.13 28.15 29.13 1,988,585 +0.83(+2.93%)
Jun 05, 2013 28.71 28.83 28.16 28.30 2,094,085 -0.50(-1.74%)
Jun 04, 2013 28.94 29.04 28.23 28.80 2,973,621 -0.11(-0.38%)
Jun 03, 2013 29.33 29.56 28.76 28.91 2,731,210 -0.36(-1.23%)
May 31, 2013 29.62 30.19 29.27 29.27 2,605,952 -0.41(-1.38%)
May 30, 2013 29.63 29.99 29.56 29.68 1,524,785 +0.09(+0.30%)
May 29, 2013 29.51 29.78 29.44 29.59 1,496,444 -0.09(-0.30%)
May 28, 2013 29.38 29.81 29.38 29.68 1,844,866 +0.49(+1.68%)
May 24, 2013 28.92 29.22 28.69 29.19 1,324,140 +0.04(+0.14%)
May 23, 2013 28.98 29.22 28.62 29.15 3,108,457 -0.04(-0.14%)
May 22, 2013 29.58 30.00 29.05 29.19 3,511,907 -0.45(-1.52%)
May 21, 2013 29.64 29.75 28.71 29.64 2,164,967 +0.03(+0.10%)
May 20, 2013 29.62 30.23 29.54 29.61 3,464,977 -0.03(-0.10%)
May 17, 2013 28.85 29.64 28.82 29.64 3,693,992 +0.81(+2.81%)
May 16, 2013 28.62 29.20 28.60 28.83 3,236,541 +0.06(+0.21%)
May 15, 2013 28.00 28.87 27.91 28.77 3,917,908 +1.21(+4.39%)
May 13, 2013 27.81 27.88 27.48 27.56 1,552,826 -0.26(-0.93%)
May 10, 2013 27.65 27.83 27.33 27.82 2,045,424 +0.29(+1.05%)
May 09, 2013 27.74 27.93 27.31 27.53 3,703,961 -0.17(-0.61%)
May 08, 2013 27.85 27.86 27.28 27.70 4,091,247 -0.26(-0.93%)
May 07, 2013 28.48 28.57 27.95 27.96 4,319,829 -0.50(-1.76%)
May 06, 2013 28.56 28.62 28.32 28.46 1,770,172 -0.16(-0.56%)
May 03, 2013 28.37 28.81 28.15 28.62 2,690,299 +0.47(+1.67%)
May 02, 2013 27.95 28.42 27.87 28.15 2,709,096 +0.22(+0.79%)
May 01, 2013 27.62 28.02 27.41 27.93 3,063,289 +0.19(+0.68%)
Apr 30, 2013 27.86 28.20 27.70 27.74 2,044,632 -0.21(-0.75%)
Apr 29, 2013 28.57 28.67 27.93 27.95 2,506,081 -0.71(-2.48%)
Apr 26, 2013 26.95 28.96 28.03 28.66 6,067,864 +0.63(+2.25%)
Apr 25, 2013 28.17 28.37 27.87 28.03 3,866,915 -0.19(-0.67%)
Apr 24, 2013 28.41 28.56 28.00 28.22 2,506,405 -0.13(-0.46%)
Apr 23, 2013 27.92 28.42 27.85 28.35 2,244,845 +0.63(+2.27%)
Apr 22, 2013 27.75 27.75 27.26 27.72 1,993,313 -0.02(-0.07%)
Apr 19, 2013 26.93 27.82 26.87 27.74 3,514,227 +0.84(+3.12%)
Apr 18, 2013 26.74 27.17 26.58 26.90 5,374,611 +0.20(+0.75%)
Apr 17, 2013 27.43 27.49 26.67 26.70 5,905,527 -0.95(-3.44%)
Apr 16, 2013 27.54 27.72 27.30 27.65 2,659,686 +0.27(+0.99%)
Apr 15, 2013 28.37 28.50 27.38 27.38 2,613,175 -1.20(-4.20%)
Apr 12, 2013 28.67 28.89 28.51 28.58 1,574,103 -0.18(-0.63%)
Apr 11, 2013 28.85 29.10 28.73 28.76 2,391,411 -0.19(-0.66%)
Apr 10, 2013 28.54 29.05 28.44 28.95 3,055,813 +0.65(+2.30%)
Apr 09, 2013 28.34 28.50 28.16 28.30 2,095,929 -0.03(-0.11%)
Apr 08, 2013 28.27 28.37 28.14 28.33 2,400,706 +0.05(+0.18%)
Apr 05, 2013 28.18 28.32 27.82 28.28 3,038,179 -0.15(-0.53%)
Apr 04, 2013 28.74 28.90 28.36 28.43 4,646,345 -0.30(-1.04%)
Apr 03, 2013 29.35 29.39 28.71 28.73 3,578,274 -0.51(-1.74%)
Apr 02, 2013 29.42 29.50 29.20 29.24 3,119,422 -0.03(-0.10%)
Apr 01, 2013 29.46 29.68 29.17 29.27 2,972,167 -0.15(-0.51%)
Mar 28, 2013 29.15 29.43 28.98 29.42 2,350,807 +0.26(+0.89%)
Mar 27, 2013 28.81 29.18 28.74 29.16 3,607,056 +0.25(+0.86%)
Mar 26, 2013 28.52 28.93 28.52 28.91 3,085,886 +0.45(+1.58%)
Mar 25, 2013 28.36 28.67 28.29 28.46 3,196,856 +0.14(+0.49%)
Mar 22, 2013 27.90 28.34 27.74 28.32 5,515,387 +0.42(+1.51%)
Mar 21, 2013 27.78 28.09 27.78 27.90 4,451,799 +0.07(+0.25%)
Mar 20, 2013 27.71 27.94 27.56 27.83 4,317,225 +0.23(+0.83%)
Mar 19, 2013 27.68 27.84 27.44 27.60 3,339,826 -0.02(-0.07%)
Mar 18, 2013 27.33 27.77 27.17 27.62 3,894,107 +0.11(+0.40%)
Mar 15, 2013 27.82 27.88 27.42 27.51 4,476,966 -0.42(-1.50%)
Mar 14, 2013 27.92 28.09 27.72 27.93 4,324,873 -0.26(-0.92%)
Mar 13, 2013 27.59 28.27 27.44 28.19 7,217,612 +0.48(+1.73%)
Mar 12, 2013 27.42 27.71 27.26 27.71 5,367,598 +0.37(+1.35%)
Mar 11, 2013 27.13 27.39 27.02 27.34 5,300,534 +0.06(+0.22%)
Mar 08, 2013 26.85 27.50 26.53 27.28 15,678,508 +2.30(+9.21%)
Mar 07, 2013 25.34 25.59 24.83 24.98 7,001,292 -0.28(-1.11%)
Mar 06, 2013 25.21 25.31 24.98 25.26 3,479,957 +0.14(+0.56%)
Mar 05, 2013 25.48 25.50 25.01 25.12 4,055,204 -0.32(-1.26%)
Mar 04, 2013 24.74 25.50 24.66 25.44 4,516,557 +0.66(+2.66%)
Mar 01, 2013 24.83 24.95 24.57 24.78 4,195,245 -0.08(-0.32%)
Feb 28, 2013 24.88 25.00 24.85 24.86 2,688,780 -0.02(-0.08%)
Feb 27, 2013 24.57 24.97 24.57 24.88 3,369,683 +0.27(+1.10%)
Feb 26, 2013 24.41 24.70 24.33 24.61 3,918,270 +0.34(+1.40%)
Feb 25, 2013 24.70 24.83 24.27 24.27 3,962,992 -0.39(-1.58%)
Feb 22, 2013 24.64 24.85 24.44 24.66 3,401,474 +0.12(+0.49%)
Feb 21, 2013 24.50 24.66 24.17 24.54 4,898,928 +0.09(+0.37%)
Feb 20, 2013 25.00 25.06 24.44 24.45 3,699,480 -0.55(-2.20%)
Feb 19, 2013 25.07 25.07 23.96 25.00 8,838,112 -0.10(-0.40%)
Feb 15, 2013 24.90 25.23 24.87 25.10 3,879,567 +0.24(+0.97%)
Feb 14, 2013 24.77 24.93 24.73 24.86 2,320,228 +0.02(+0.08%)
Feb 13, 2013 24.84 25.04 24.71 24.84 3,523,580 +0.10(+0.40%)
Feb 12, 2013 24.45 24.84 24.40 24.74 3,952,402 +0.29(+1.19%)
Feb 11, 2013 24.40 24.48 24.26 24.45 3,472,221 +0.05(+0.20%)
Feb 08, 2013 24.07 24.43 24.03 24.40 2,391,821 +0.31(+1.29%)
Feb 07, 2013 24.00 24.10 23.66 24.09 3,287,101 +0.09(+0.37%)
Feb 06, 2013 23.66 24.05 23.46 24.00 4,020,506 +0.18(+0.76%)
Feb 04, 2013 22.81 23.96 22.77 23.82 7,012,518 +0.96(+4.20%)
Feb 01, 2013 22.98 23.27 22.86 22.86 5,350,421 +0.09(+0.40%)
Jan 31, 2013 22.98 23.12 22.75 22.77 5,031,232 -0.30(-1.30%)
Jan 30, 2013 22.96 23.19 22.67 23.07 5,516,100 +0.15(+0.65%)
Jan 29, 2013 22.66 22.94 22.49 22.92 6,334,803 +0.26(+1.15%)
Jan 28, 2013 22.25 22.71 22.15 22.66 6,758,922 +0.33(+1.48%)
Jan 25, 2013 21.81 22.34 21.71 22.33 8,533,001 +0.61(+2.81%)
Jan 24, 2013 21.28 21.73 21.27 21.72 6,885,439 +0.46(+2.16%)
Jan 23, 2013 20.86 21.34 20.76 21.26 12,080,064 +0.37(+1.77%)
Jan 22, 2013 20.60 20.91 20.47 20.89 5,151,651 +0.33(+1.61%)
Jan 18, 2013 20.30 20.60 20.15 20.56 4,109,229 +0.22(+1.08%)
Jan 17, 2013 19.50 20.57 19.38 20.34 8,764,377 +0.95(+4.90%)
Jan 16, 2013 19.19 19.40 19.19 19.39 1,818,216 +0.11(+0.57%)
Jan 15, 2013 19.30 19.39 19.26 19.28 3,273,322 -0.13(-0.67%)
Jan 14, 2013 19.82 19.82 19.18 19.41 4,692,277 -0.57(-2.85%)
Jan 11, 2013 19.82 20.06 19.68 19.98 4,589,025 +0.18(+0.91%)
Jan 10, 2013 19.51 19.88 19.50 19.80 4,806,260 +0.34(+1.75%)
Jan 09, 2013 19.11 19.59 19.07 19.46 2,400,512 +0.40(+2.10%)
Jan 08, 2013 19.11 19.25 19.05 19.06 3,882,988 -0.13(-0.68%)
Jan 07, 2013 19.19 19.26 19.04 19.19 1,759,538 -0.06(-0.31%)
Jan 04, 2013 19.20 19.25 19.08 19.25 2,330,384 +0.11(+0.57%)
Jan 03, 2013 19.08 19.32 19.04 19.14 4,968,347 +0.08(+0.42%)
Jan 02, 2013 19.02 19.11 18.55 19.06 4,512,818 +0.51(+2.75%)
Dec 31, 2012 18.21 18.59 18.16 18.55 2,877,802 +0.31(+1.70%)
Dec 28, 2012 18.35 18.39 18.19 18.24 2,926,613 -0.23(-1.25%)
Dec 27, 2012 18.35 18.50 18.23 18.47 2,693,393 +0.16(+0.87%)
Dec 26, 2012 18.59 18.66 18.20 18.31 2,611,571 -0.30(-1.61%)
Dec 24, 2012 18.68 18.80 18.44 18.61 1,881,065 -0.03(-0.16%)
Dec 21, 2012 18.90 19.01 18.64 18.64 5,651,244 -0.31(-1.64%)
Dec 20, 2012 19.06 19.22 18.82 18.95 4,612,887 -0.09(-0.47%)
Dec 19, 2012 19.12 19.33 18.95 19.04 5,359,442 -0.15(-0.78%)
Dec 18, 2012 19.12 19.32 19.05 19.19 6,638,806 +0.13(+0.68%)
Dec 17, 2012 18.68 19.06 18.64 19.06 2,621,640 +0.46(+2.47%)
Dec 14, 2012 18.66 18.78 18.57 18.60 2,268,051 -0.08(-0.43%)
Dec 13, 2012 18.60 18.84 18.50 18.68 2,999,150 -0.02(-0.11%)
Dec 12, 2012 18.44 18.89 18.44 18.70 2,632,344 +0.31(+1.69%)
Dec 11, 2012 18.50 18.59 18.30 18.39 2,198,228 -0.06(-0.33%)
Dec 10, 2012 18.61 18.65 18.38 18.45 2,292,305 -0.14(-0.75%)
Dec 07, 2012 18.22 18.65 18.20 18.59 2,858,357 +0.33(+1.81%)
Dec 06, 2012 17.59 18.40 17.59 18.26 6,693,637 +0.69(+3.93%)
Dec 05, 2012 17.86 17.87 17.41 17.57 3,563,232 -0.28(-1.57%)
Dec 04, 2012 17.92 18.03 17.73 17.85 2,252,269 -0.18(-1.00%)
Nov 30, 2012 18.18 18.21 17.92 18.03 4,357,335 -0.13(-0.72%)
Nov 29, 2012 18.15 18.25 18.03 18.16 1,575,266 +0.07(+0.39%)
Nov 28, 2012 18.04 18.12 17.89 18.09 1,938,608 -0.03(-0.17%)
Nov 27, 2012 18.12 18.25 18.06 18.12 1,650,424 +0.03(+0.17%)
Nov 26, 2012 18.20 18.30 18.04 18.09 1,518,791 -0.14(-0.77%)
Nov 23, 2012 18.05 18.24 17.96 18.23 722,319 +0.25(+1.39%)
Nov 21, 2012 17.95 18.04 17.88 17.98 1,059,201 +0.01(+0.06%)
Nov 20, 2012 18.04 18.20 17.89 17.97 1,864,642 -0.06(-0.33%)
Nov 19, 2012 17.98 18.15 17.89 18.03 1,809,086 +0.18(+1.01%)
Nov 16, 2012 17.63 17.89 17.56 17.85 1,825,431 +0.23(+1.31%)
Nov 15, 2012 17.62 17.75 17.46 17.62 2,420,531 -0.02(-0.11%)
Nov 14, 2012 17.76 17.95 17.59 17.64 1,751,306 -0.18(-1.01%)
Nov 13, 2012 17.74 18.05 17.74 17.82 2,323,949 +0.00(+0.00%)
Nov 12, 2012 17.77 17.89 17.76 17.82 905,723 +0.05(+0.28%)
Nov 09, 2012 17.79 17.88 17.68 17.77 1,349,674 -0.02(-0.11%)
Nov 08, 2012 17.95 18.04 17.79 17.79 1,643,360 -0.20(-1.11%)
Nov 07, 2012 18.14 18.29 17.26 17.99 1,802,864 -0.29(-1.59%)
Nov 06, 2012 18.11 18.38 18.05 18.28 2,081,830 +0.21(+1.16%)
Nov 05, 2012 17.94 18.15 17.90 18.07 1,272,596 +0.15(+0.84%)
Nov 02, 2012 18.18 18.28 17.90 17.92 4,862,306 -0.21(-1.16%)
Nov 01, 2012 17.84 18.17 17.79 18.13 2,860,949 +0.43(+2.43%)
Oct 31, 2012 17.75 17.91 17.55 17.70 3,100,286 -0.05(-0.28%)
Oct 26, 2012 17.83 17.75 17.75 17.75 1,767,600 -0.06(-0.34%)
Oct 25, 2012 17.68 17.87 17.65 17.81 1,682,310 +0.27(+1.54%)
Oct 24, 2012 17.71 17.75 17.50 17.54 1,929,534 -0.14(-0.79%)
Oct 23, 2012 17.55 17.74 17.49 17.68 2,686,085 +0.57(+3.33%)
Oct 19, 2012 17.14 17.24 17.10 17.11 2,098,241 -0.18(-1.04%)
Oct 18, 2012 17.20 17.31 17.16 17.29 2,009,426 +0.10(+0.58%)
Oct 17, 2012 17.20 17.29 17.12 17.19 1,890,839 +0.07(+0.41%)
Oct 16, 2012 17.11 17.17 17.01 17.12 1,769,783 +0.09(+0.53%)
Oct 15, 2012 17.05 17.09 16.84 17.03 2,387,330 +0.11(+0.65%)
Oct 12, 2012 16.95 17.16 16.89 16.92 4,622,987 -0.04(-0.24%)
Oct 11, 2012 16.85 17.01 16.68 16.96 4,749,759 +0.29(+1.74%)
Oct 10, 2012 16.96 17.19 16.53 16.67 11,638,988 -0.95(-5.39%)
Oct 09, 2012 17.83 17.83 17.57 17.62 2,371,849 -0.20(-1.12%)
Oct 08, 2012 17.94 17.97 17.80 17.82 2,266,002 -0.14(-0.78%)
Oct 05, 2012 17.92 18.04 17.84 17.96 2,116,665 +0.07(+0.39%)
Oct 04, 2012 17.82 17.96 17.76 17.89 1,909,293 +0.14(+0.79%)
Oct 03, 2012 17.67 17.87 17.66 17.75 2,422,698 +0.12(+0.68%)
Oct 02, 2012 17.59 17.76 17.56 17.63 2,957,530 -0.01(-0.06%)
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.