Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

H&R Block (NY: HRB )

59.73 -0.97 (-1.60%)
Official Closing Price Updated: 7:00 PM EDT, Oct 31, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 31, 2008 22.39 22.86 22.08 22.72 3,308,152 +0.39(+1.75%)
Dec 30, 2008 21.90 22.44 21.60 22.33 2,108,063 +0.62(+2.86%)
Dec 29, 2008 22.01 22.05 21.42 21.71 2,189,246 -0.36(-1.63%)
Dec 26, 2008 22.00 22.07 21.71 22.07 729,806 +0.16(+0.73%)
Dec 24, 2008 23.07 23.07 21.45 21.91 1,043,985 +0.26(+1.20%)
Dec 23, 2008 21.15 21.88 20.41 21.65 4,160,966 +0.65(+3.10%)
Dec 22, 2008 22.00 22.18 20.39 21.00 3,560,080 -0.80(-3.67%)
Dec 19, 2008 22.50 22.50 21.64 21.80 5,853,491 -0.06(-0.27%)
Dec 18, 2008 22.35 22.49 21.64 21.86 3,355,298 -0.19(-0.86%)
Dec 17, 2008 21.62 22.31 21.29 22.05 2,558,657 +0.16(+0.73%)
Dec 16, 2008 20.62 21.99 20.35 21.89 4,503,086 +1.12(+5.39%)
Dec 15, 2008 21.08 21.74 20.45 20.77 4,315,930 -0.26(-1.24%)
Dec 12, 2008 19.87 21.11 19.66 21.03 0 +0.54(+2.64%)
Dec 11, 2008 20.17 21.10 20.02 20.49 3,080,607 +0.20(+0.99%)
Dec 10, 2008 19.78 20.70 19.52 20.29 3,078,383 +0.69(+3.52%)
Dec 09, 2008 20.80 20.87 19.39 19.60 4,319,316 -0.75(-3.69%)
Dec 08, 2008 20.68 20.82 19.97 20.35 3,945,996 +0.17(+0.84%)
Dec 05, 2008 19.21 20.32 19.03 20.18 3,247,046 +0.39(+1.97%)
Dec 04, 2008 19.30 20.89 19.20 19.79 4,510,403 +0.19(+0.97%)
Dec 03, 2008 18.92 19.95 17.95 19.60 4,125,927 +1.40(+7.69%)
Dec 02, 2008 16.77 18.41 16.77 18.20 3,039,153 +0.78(+4.48%)
Dec 01, 2008 18.63 19.88 17.40 17.42 2,498,077 -1.71(-8.94%)
Nov 28, 2008 19.10 19.71 18.91 19.13 1,155,261 +0.18(+0.95%)
Nov 26, 2008 17.22 19.08 17.22 18.95 2,845,767 -0.03(-0.16%)
Nov 25, 2008 18.50 19.76 17.69 18.98 3,077,905 +0.54(+2.93%)
Nov 24, 2008 17.69 18.74 17.18 18.44 3,264,506 +1.08(+6.22%)
Nov 21, 2008 16.02 17.42 15.37 17.36 4,386,776 +1.59(+10.08%)
Nov 20, 2008 16.42 17.20 15.65 15.77 2,689,327 -0.84(-5.06%)
Nov 19, 2008 16.94 18.26 16.56 16.61 2,415,270 -1.22(-6.84%)
Nov 18, 2008 17.22 17.91 16.95 17.83 3,141,148 +0.44(+2.53%)
Nov 17, 2008 17.44 18.02 17.22 17.39 1,827,068 -0.29(-1.64%)
Nov 14, 2008 18.43 18.91 17.33 17.68 0 -1.11(-5.91%)
Nov 13, 2008 17.59 18.85 16.56 18.79 3,026,552 +1.36(+7.80%)
Nov 12, 2008 17.63 18.02 17.36 17.43 1,981,328 -0.58(-3.22%)
Nov 11, 2008 18.21 18.65 17.55 18.01 2,252,256 -0.53(-2.86%)
Nov 10, 2008 19.30 19.45 16.70 18.54 1,707,989 -0.30(-1.59%)
Nov 07, 2008 17.98 18.89 17.66 18.84 1,731,786 +0.97(+5.43%)
Nov 06, 2008 18.37 18.61 17.71 17.87 1,975,735 -0.51(-2.77%)
Nov 05, 2008 20.17 20.68 18.21 18.38 2,264,204 -2.18(-10.60%)
Nov 04, 2008 20.17 20.71 19.84 20.56 1,950,545 +0.85(+4.31%)
Nov 03, 2008 20.00 20.00 19.58 19.71 1,096,894 -0.01(-0.05%)
Oct 31, 2008 19.00 19.85 18.85 19.72 0 +0.98(+5.23%)
Oct 30, 2008 19.35 19.56 18.44 18.74 1,929,088 +0.01(+0.05%)
Oct 29, 2008 18.37 19.89 18.08 18.73 3,030,566 +0.38(+2.07%)
Oct 28, 2008 15.62 18.87 15.48 18.35 2,950,375 +2.89(+18.69%)
Oct 27, 2008 15.00 16.26 15.00 15.46 2,901,421 -0.06(-0.39%)
Oct 24, 2008 16.00 16.99 15.39 15.52 3,106,121 -1.25(-7.45%)
Oct 23, 2008 16.99 17.34 16.01 16.77 2,901,432 -0.17(-1.00%)
Oct 22, 2008 17.03 17.75 16.53 16.94 2,107,087 -1.03(-5.73%)
Oct 21, 2008 18.51 18.78 17.70 17.97 2,423,783 -0.01(-0.06%)
Oct 20, 2008 17.42 18.33 17.42 17.98 2,210,060 -0.03(-0.17%)
Oct 17, 2008 17.02 18.89 17.02 18.01 0 -0.04(-0.22%)
Oct 16, 2008 16.36 18.92 16.35 18.05 3,756,612 +0.69(+3.97%)
Oct 15, 2008 19.67 21.50 17.28 17.36 2,560,006 -1.67(-8.78%)
Oct 14, 2008 21.47 22.00 18.61 19.03 2,955,099 -1.42(-6.94%)
Oct 13, 2008 18.06 20.47 16.36 20.45 2,421,030 +3.07(+17.66%)
Oct 10, 2008 16.24 18.36 15.53 17.38 3,819,402 +0.52(+3.08%)
Oct 09, 2008 18.26 19.60 16.86 16.86 4,004,778 -2.42(-12.55%)
Oct 08, 2008 20.45 20.67 18.19 19.28 2,453,334 -0.15(-0.77%)
Oct 07, 2008 21.94 23.00 19.28 19.43 2,550,912 -2.31(-10.63%)
Oct 06, 2008 23.20 24.15 21.74 21.74 1,855,424 -1.98(-8.35%)
Oct 03, 2008 23.80 25.00 22.79 23.72 0 -0.49(-2.02%)
Oct 02, 2008 24.09 25.94 23.74 24.21 2,933,669 +0.45(+1.89%)
Oct 01, 2008 22.99 24.42 22.42 23.76 1,284,716 +1.01(+4.44%)
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 +0.69(+3.72%)
Jan 28, 2008 18.18 18.44 17.91 18.41 1,697,698 +0.29(+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%)
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.