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

H&R Block (NY: HRB )

59.18 -4.18 (-6.60%)
Official Closing Price Updated: 7:00 PM EST, Nov 8, 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 (%)
Mar 31, 2011 10.10 10.23 10.08 10.11 6,895,978 -0.01(-0.12%)
Mar 30, 2011 10.17 10.26 10.11 10.12 7,028,408 -0.02(-0.24%)
Mar 29, 2011 10.05 10.22 10.03 10.14 5,283,154 +0.09(+0.90%)
Mar 28, 2011 10.02 10.11 9.987 10.05 5,117,934 +0.05(+0.54%)
Mar 25, 2011 9.963 10.03 9.842 9.999 3,927,721 +0.05(+0.55%)
Mar 24, 2011 9.848 9.975 9.818 9.944 5,662,660 +0.13(+1.29%)
Mar 23, 2011 9.697 9.836 9.534 9.818 5,880,298 +0.09(+0.93%)
Mar 22, 2011 9.787 9.854 9.691 9.727 7,973,807 -0.07(-0.74%)
Mar 21, 2011 9.860 9.878 9.739 9.800 11,761,113 +0.10(+1.00%)
Mar 18, 2011 9.679 9.727 9.606 9.703 10,682,718 +0.11(+1.13%)
Mar 17, 2011 9.636 9.715 9.531 9.594 8,449,691 +0.04(+0.44%)
Mar 16, 2011 9.600 9.721 9.422 9.552 12,577,290 -0.05(-0.57%)
Mar 15, 2011 9.594 9.688 9.588 9.606 8,267,346 -0.09(-0.93%)
Mar 14, 2011 9.473 9.806 9.425 9.697 13,649,273 +0.14(+1.52%)
Mar 11, 2011 9.419 9.709 9.413 9.552 11,709,976 -0.01(-0.13%)
Mar 10, 2011 9.570 9.926 9.407 9.564 24,307,536 +0.39(+4.28%)
Mar 09, 2011 9.033 9.190 8.996 9.172 10,198,059 +0.10(+1.13%)
Mar 08, 2011 8.779 9.178 8.761 9.069 9,565,156 +0.33(+3.80%)
Mar 07, 2011 8.689 8.832 8.647 8.737 7,476,947 +0.09(+1.04%)
Mar 04, 2011 8.779 8.844 8.552 8.647 7,209,851 -0.14(-1.56%)
Mar 03, 2011 8.797 8.838 8.659 8.785 6,620,014 +0.08(+0.89%)
Mar 02, 2011 8.791 8.832 8.647 8.707 7,268,585 -0.09(-1.02%)
Mar 01, 2011 9.054 9.089 8.708 8.797 11,476,499 -0.28(-3.09%)
Feb 28, 2011 9.083 9.113 8.880 9.077 7,946,088 +0.01(+0.07%)
Feb 25, 2011 8.928 9.084 8.874 9.072 7,588,059 +0.16(+1.81%)
Feb 24, 2011 8.659 9.245 8.659 8.910 22,094,088 +0.44(+5.15%)
Feb 23, 2011 8.468 8.659 8.384 8.474 7,139,411 +0.02(+0.21%)
Feb 22, 2011 8.581 8.826 8.414 8.456 10,954,507 -0.23(-2.68%)
Feb 18, 2011 8.516 8.695 8.486 8.689 6,993,303 +0.19(+2.25%)
Feb 17, 2011 8.420 8.803 8.414 8.498 12,038,446 +0.09(+1.07%)
Feb 16, 2011 8.342 8.540 8.235 8.408 12,564,349 +0.08(+1.01%)
Feb 15, 2011 7.852 8.330 7.846 8.325 17,188,300 +0.44(+5.53%)
Feb 14, 2011 7.924 8.032 7.823 7.888 5,491,332 -0.03(-0.38%)
Feb 11, 2011 7.870 7.948 7.745 7.918 5,559,405 +0.07(+0.84%)
Feb 10, 2011 7.888 7.912 7.733 7.852 5,605,443 -0.05(-0.68%)
Feb 09, 2011 7.619 7.948 7.595 7.906 9,400,195 +0.27(+3.60%)
Feb 08, 2011 7.649 7.709 7.601 7.631 8,244,709 -0.02(-0.23%)
Feb 07, 2011 7.691 7.757 7.625 7.649 3,494,931 -0.01(-0.16%)
Feb 04, 2011 7.673 7.685 7.572 7.661 4,615,162 +0.04(+0.55%)
Feb 03, 2011 7.667 7.733 7.613 7.619 6,476,270 -0.04(-0.55%)
Feb 02, 2011 7.560 7.691 7.536 7.661 5,285,362 +0.09(+1.18%)
Feb 01, 2011 7.530 7.613 7.446 7.572 6,974,500 +0.09(+1.20%)
Jan 31, 2011 7.500 7.601 7.410 7.482 9,291,742 +0.01(+0.16%)
Jan 28, 2011 7.834 7.834 7.410 7.470 17,976,428 -0.36(-4.65%)
Jan 27, 2011 7.852 7.912 7.703 7.834 7,963,490 +0.02(+0.31%)
Jan 26, 2011 7.829 7.866 7.679 7.811 8,165,066 +0.00(+0.00%)
Jan 25, 2011 7.918 8.008 7.631 7.811 10,997,533 -0.15(-1.88%)
Jan 24, 2011 8.217 8.235 7.805 7.960 11,321,789 -0.27(-3.34%)
Jan 21, 2011 8.097 8.241 8.074 8.235 10,922,047 +0.34(+4.31%)
Jan 20, 2011 7.769 7.936 7.739 7.894 10,641,427 +0.09(+1.15%)
Jan 19, 2011 7.846 7.858 7.733 7.805 6,425,903 -0.04(-0.46%)
Jan 18, 2011 7.667 7.858 7.655 7.840 9,605,248 +0.19(+2.42%)
Jan 14, 2011 7.470 7.655 7.464 7.655 5,788,483 +0.17(+2.23%)
Jan 13, 2011 7.554 7.554 7.404 7.488 7,054,904 -0.06(-0.79%)
Jan 12, 2011 7.655 7.655 7.524 7.548 6,921,032 -0.07(-0.94%)
Jan 11, 2011 7.583 7.643 7.452 7.619 10,937,788 +0.05(+0.71%)
Jan 10, 2011 7.613 7.613 7.410 7.566 8,304,239 -0.07(-0.94%)
Jan 07, 2011 7.542 7.643 7.356 7.637 11,606,017 +0.11(+1.51%)
Jan 06, 2011 7.518 7.619 7.470 7.524 5,456,637 -0.04(-0.47%)
Jan 05, 2011 7.321 7.578 7.321 7.560 7,704,099 +0.21(+2.85%)
Jan 04, 2011 7.482 7.524 7.350 7.350 9,337,145 -0.22(-2.84%)
Jan 03, 2011 7.261 7.673 7.117 7.566 14,192,643 +0.45(+6.30%)
Dec 31, 2010 7.034 7.135 6.980 7.117 5,987,919 +0.07(+1.02%)
Dec 30, 2010 7.034 7.070 6.980 7.046 5,607,782 +0.01(+0.17%)
Dec 29, 2010 7.111 7.135 6.968 7.034 7,742,815 -0.04(-0.51%)
Dec 28, 2010 7.093 7.171 7.010 7.070 13,988,789 +0.02(+0.25%)
Dec 27, 2010 7.153 7.171 6.831 7.052 21,387,326 -0.53(-7.01%)
Dec 23, 2010 7.697 7.727 7.554 7.583 4,692,966 -0.13(-1.63%)
Dec 22, 2010 7.667 7.727 7.649 7.709 3,897,739 +0.04(+0.47%)
Dec 21, 2010 7.739 7.769 7.649 7.673 5,824,027 -0.06(-0.77%)
Dec 20, 2010 7.751 7.858 7.721 7.733 4,880,094 -0.03(-0.38%)
Dec 17, 2010 7.733 7.781 7.667 7.763 7,208,328 +0.01(+0.15%)
Dec 16, 2010 7.864 7.882 7.727 7.751 6,937,128 -0.04(-0.54%)
Dec 15, 2010 7.811 7.864 7.739 7.793 6,088,529 -0.05(-0.69%)
Dec 14, 2010 7.942 7.954 7.805 7.846 7,795,043 -0.10(-1.28%)
Dec 13, 2010 7.823 8.050 7.751 7.948 8,609,519 +0.16(+1.99%)
Dec 10, 2010 7.805 7.805 7.727 7.793 6,496,250 -0.01(-0.15%)
Dec 09, 2010 7.739 7.858 7.661 7.805 10,394,178 +0.29(+3.90%)
Dec 08, 2010 8.073 8.079 7.281 7.512 24,124,658 -0.49(-6.13%)
Dec 07, 2010 7.795 8.102 7.789 8.002 14,161,770 +0.21(+2.73%)
Dec 06, 2010 7.783 7.819 7.538 7.789 13,842,459 +0.02(+0.23%)
Dec 03, 2010 7.872 7.919 7.760 7.772 10,906,896 -0.12(-1.57%)
Dec 02, 2010 7.529 8.043 7.488 7.896 13,972,292 +0.40(+5.36%)
Dec 01, 2010 7.535 7.600 7.429 7.494 10,198,386 +0.06(+0.79%)
Nov 30, 2010 7.524 7.642 7.417 7.435 13,007,227 -0.14(-1.87%)
Nov 29, 2010 7.470 7.606 7.453 7.577 5,453,479 +0.04(+0.47%)
Nov 26, 2010 7.529 7.571 7.500 7.541 1,717,107 -0.03(-0.39%)
Nov 24, 2010 7.476 7.571 7.571 7.571 5,738,549 +0.09(+1.18%)
Nov 23, 2010 7.447 7.488 7.307 7.482 8,087,869 -0.05(-0.71%)
Nov 22, 2010 7.388 7.535 7.305 7.535 7,091,020 +0.12(+1.59%)
Nov 19, 2010 7.382 7.423 7.087 7.417 13,252,175 +0.02(+0.24%)
Nov 18, 2010 7.417 7.639 7.364 7.400 8,745,455 +0.09(+1.21%)
Nov 17, 2010 7.370 7.435 7.270 7.311 7,540,478 -0.05(-0.64%)
Nov 16, 2010 7.482 7.541 7.240 7.358 9,804,745 -0.21(-2.81%)
Nov 15, 2010 7.636 7.730 7.565 7.571 8,512,158 -0.02(-0.23%)
Nov 12, 2010 7.529 7.795 7.441 7.589 14,653,237 +0.03(+0.39%)
Nov 11, 2010 7.193 7.671 7.144 7.559 16,640,592 +0.32(+4.40%)
Nov 10, 2010 7.252 7.255 7.004 7.240 12,912,445 +0.01(+0.08%)
Nov 09, 2010 7.329 7.394 7.181 7.234 7,695,026 -0.08(-1.05%)
Nov 08, 2010 7.281 7.400 7.098 7.311 10,151,162 +0.09(+1.31%)
Nov 05, 2010 7.033 7.600 7.033 7.216 23,794,618 +0.27(+3.91%)
Nov 04, 2010 6.921 6.998 6.585 6.945 17,838,450 +0.06(+0.94%)
Nov 03, 2010 6.833 6.939 6.774 6.880 6,928,965 +0.03(+0.43%)
Nov 02, 2010 6.963 6.963 6.750 6.850 10,832,971 -0.01(-0.09%)
Nov 01, 2010 7.051 7.057 6.791 6.856 12,731,097 -0.10(-1.44%)
Oct 29, 2010 6.868 6.998 6.803 6.957 13,589,846 +0.08(+1.20%)
Oct 28, 2010 6.797 6.892 6.703 6.874 14,722,341 +0.09(+1.39%)
Oct 27, 2010 6.579 6.827 6.514 6.779 21,503,048 +0.41(+6.49%)
Oct 25, 2010 6.472 6.608 6.354 6.366 18,093,924 +0.00(+0.00%)
Oct 22, 2010 6.295 6.378 6.177 6.366 15,687,784 +0.09(+1.51%)
Oct 21, 2010 6.431 6.655 6.154 6.272 22,178,440 -0.06(-1.03%)
Oct 20, 2010 6.413 6.543 5.982 6.337 39,583,432 -0.07(-1.11%)
Oct 19, 2010 6.466 6.585 6.348 6.407 35,613,904 -0.05(-0.82%)
Oct 18, 2010 7.252 7.299 6.355 6.461 40,469,568 -0.84(-11.49%)
Oct 15, 2010 7.335 7.376 6.732 7.299 28,552,678 +0.03(+0.41%)
Oct 14, 2010 7.961 8.096 7.240 7.270 32,759,966 -0.81(-10.08%)
Oct 13, 2010 8.403 8.433 8.085 8.085 16,184,980 -0.27(-3.18%)
Oct 12, 2010 8.403 8.439 8.285 8.350 7,130,563 -0.04(-0.49%)
Oct 11, 2010 8.138 8.433 8.132 8.392 14,648,234 +0.23(+2.82%)
Oct 08, 2010 8.161 8.244 7.618 8.161 21,129,046 +0.57(+7.47%)
Oct 07, 2010 7.671 7.760 7.518 7.594 5,094,856 -0.03(-0.39%)
Oct 06, 2010 7.506 7.630 7.441 7.624 7,363,429 +0.12(+1.57%)
Oct 05, 2010 7.423 7.524 7.346 7.506 6,920,397 +0.18(+2.42%)
Oct 04, 2010 7.411 7.453 7.237 7.329 9,964,299 -0.11(-1.43%)
Oct 01, 2010 7.435 7.730 7.281 7.435 13,049,443 -0.21(-2.80%)
Sep 30, 2010 7.646 7.689 7.494 7.650 11,297,207 +0.16(+2.16%)
Sep 29, 2010 7.553 7.553 7.382 7.488 9,685,470 -0.06(-0.86%)
Sep 28, 2010 7.612 7.612 7.388 7.553 169 +0.03(+0.39%)
Sep 27, 2010 7.707 7.718 7.500 7.524 5,919,166 -0.19(-2.52%)
Sep 24, 2010 7.630 7.730 7.600 7.718 5,975,336 +0.19(+2.59%)
Sep 23, 2010 7.524 7.648 7.494 7.524 460 -0.10(-1.32%)
Sep 22, 2010 7.624 7.730 7.600 7.624 3,596,229 +0.01(+0.08%)
Sep 21, 2010 7.842 7.878 7.541 7.618 8,168,994 -0.19(-2.49%)
Sep 20, 2010 7.677 7.848 7.677 7.813 4,100,421 +0.15(+1.93%)
Sep 17, 2010 7.665 7.766 7.659 7.665 7,822,773 -0.11(-1.37%)
Sep 15, 2010 7.571 7.778 7.512 7.772 11,940,032 +0.19(+2.49%)
Sep 14, 2010 7.600 7.606 7.441 7.583 1,524 -0.02(-0.23%)
Sep 13, 2010 7.689 7.760 7.553 7.600 6,512,798 -0.04(-0.46%)
Sep 10, 2010 7.636 7.677 7.541 7.636 7,345,676 +0.00(+0.00%)
Sep 09, 2010 7.630 7.691 7.494 7.636 11,967,423 +0.03(+0.39%)
Sep 08, 2010 7.140 7.648 7.075 7.606 338 +0.31(+4.21%)
Sep 07, 2010 7.725 7.731 7.264 7.299 1,115 -0.46(-5.94%)
Sep 03, 2010 7.813 8.046 7.585 7.760 21,829,128 +0.43(+5.81%)
Sep 02, 2010 7.579 7.579 7.299 7.334 146,001 -0.22(-2.86%)
Sep 01, 2010 7.579 7.620 7.492 7.550 10,162,957 +0.06(+0.78%)
Aug 31, 2010 7.463 7.766 7.317 7.492 133,399 -0.32(-4.04%)
Aug 30, 2010 7.941 7.970 7.789 7.807 6,871,944 -0.12(-1.55%)
Aug 27, 2010 7.929 7.953 7.696 7.929 6,725,943 +0.05(+0.59%)
Aug 26, 2010 7.883 7.923 7.813 7.883 2,056 +0.06(+0.82%)
Aug 25, 2010 7.772 7.877 7.725 7.818 6,490,958 +0.02(+0.30%)
Aug 24, 2010 7.918 7.958 7.795 7.795 752 -0.18(-2.20%)
Aug 23, 2010 7.877 8.040 7.877 7.970 5,439,436 +0.11(+1.41%)
Aug 20, 2010 7.935 7.947 7.836 7.859 7,096,829 -0.15(-1.82%)
Aug 19, 2010 8.087 8.116 7.929 8.005 752 -0.12(-1.51%)
Aug 18, 2010 8.192 8.215 7.988 8.128 5,659,033 -0.05(-0.57%)
Aug 17, 2010 8.268 8.309 8.169 8.174 4,307,417 -0.03(-0.36%)
Aug 16, 2010 8.221 8.244 8.157 8.204 2,951,950 -0.04(-0.50%)
Aug 13, 2010 8.244 8.309 8.169 8.244 4,150,748 -0.06(-0.70%)
Aug 12, 2010 8.227 8.303 8.169 8.303 6,631,992 -0.03(-0.35%)
Aug 11, 2010 8.484 8.506 8.291 8.332 601 -0.26(-3.05%)
Aug 10, 2010 8.554 8.653 8.536 8.594 4,389,499 -0.03(-0.34%)
Aug 09, 2010 8.688 8.717 8.571 8.624 4,892,848 -0.05(-0.61%)
Aug 06, 2010 8.676 8.793 8.577 8.676 7,149,205 -0.08(-0.93%)
Aug 05, 2010 8.933 9.032 8.735 8.758 12,274,098 -0.23(-2.60%)
Aug 04, 2010 9.125 9.160 8.945 8.991 6,762,992 -0.10(-1.09%)
Aug 03, 2010 9.195 9.225 9.067 9.090 3,811,967 -0.15(-1.58%)
Aug 02, 2010 9.213 9.318 9.149 9.236 4,842,240 +0.09(+0.96%)
Jul 30, 2010 9.149 9.190 8.880 9.149 10,210,788 +0.13(+1.49%)
Jul 29, 2010 9.090 9.143 8.985 9.015 9,865,414 -0.02(-0.19%)
Jul 28, 2010 9.032 9.190 9.015 9.032 450 -0.09(-0.96%)
Jul 27, 2010 9.120 9.155 9.050 9.120 15,678 +0.06(+0.71%)
Jul 26, 2010 8.950 9.114 8.886 9.055 14,832,280 +0.17(+1.90%)
Jul 23, 2010 8.781 8.904 8.723 8.886 11,180,669 +0.11(+1.20%)
Jul 22, 2010 8.705 8.816 8.650 8.781 9,939,239 +0.12(+1.42%)
Jul 21, 2010 8.565 8.764 8.524 8.659 10,133,790 +0.09(+1.02%)
Jul 20, 2010 8.571 8.594 8.274 8.571 12,186,355 +0.05(+0.55%)
Jul 19, 2010 8.157 8.606 8.314 8.524 18,276,980 +0.37(+4.51%)
Jul 16, 2010 8.157 8.513 8.157 8.157 9,416,108 -0.28(-3.32%)
Jul 15, 2010 8.437 8.530 8.344 8.437 9,656,572 +0.00(+0.00%)
Jul 14, 2010 8.530 8.554 8.379 8.437 6,453,040 -0.07(-0.82%)
Jul 13, 2010 8.466 8.592 8.437 8.507 9,534,600 +0.12(+1.46%)
Jul 12, 2010 8.501 8.548 8.233 8.384 10,666,810 -0.13(-1.58%)
Jul 09, 2010 8.519 8.589 8.233 8.519 11,855,190 +0.22(+2.67%)
Jul 08, 2010 8.454 8.460 7.842 8.297 38,327,800 -0.74(-8.20%)
Jul 07, 2010 8.915 9.061 8.845 9.038 8,198,498 +0.11(+1.24%)
Jul 06, 2010 8.980 9.160 8.857 8.927 680 +0.04(+0.39%)
Jul 02, 2010 8.892 9.120 8.863 8.892 5,619,717 -0.17(-1.87%)
Jul 01, 2010 9.160 9.176 8.898 9.061 8,500,049 -0.09(-1.02%)
Jun 30, 2010 9.172 9.277 9.096 9.155 2,312 -0.01(-0.13%)
Jun 29, 2010 9.347 9.376 9.050 9.166 8,267,437 +0.09(+1.03%)
Jun 25, 2010 9.073 9.365 8.770 9.073 23,036,308 +0.34(+3.94%)
Jun 24, 2010 8.933 8.933 8.700 8.729 7,434 -0.24(-2.67%)
Jun 23, 2010 8.898 9.038 8.840 8.968 5,822,597 +0.06(+0.65%)
Jun 22, 2010 9.190 9.195 8.904 8.910 6,265,956 -0.25(-2.74%)
Jun 21, 2010 9.271 9.335 9.120 9.160 3,889,378 -0.06(-0.63%)
Jun 18, 2010 9.219 9.318 9.155 9.219 5,421,248 -0.08(-0.82%)
Jun 17, 2010 9.312 9.312 9.143 9.295 3,978,502 +0.04(+0.38%)
Jun 16, 2010 9.277 9.295 9.201 9.260 4,304,418 -0.07(-0.75%)
Jun 15, 2010 9.260 9.330 9.201 9.330 5,833,480 +0.15(+1.59%)
Jun 14, 2010 9.260 9.353 9.172 9.184 5,809,182 -0.07(-0.76%)
Jun 11, 2010 9.195 9.265 9.149 9.254 4,511,281 -0.01(-0.06%)
Jun 10, 2010 8.956 9.271 8.956 9.260 9,416,837 +0.41(+4.61%)
Jun 09, 2010 9.061 9.184 8.810 8.851 6,962,359 -0.21(-2.32%)
Jun 08, 2010 8.939 9.085 8.904 9.061 6,485,539 +0.08(+0.84%)
Jun 07, 2010 9.159 9.205 8.985 8.985 4,605,157 -0.10(-1.14%)
Jun 04, 2010 9.089 9.367 9.061 9.089 5,002,683 -0.35(-3.67%)
Jun 03, 2010 9.367 9.442 9.338 9.436 5,473,663 +0.11(+1.18%)
Jun 02, 2010 9.193 9.326 9.165 9.326 8,652 +0.18(+1.96%)
Jun 01, 2010 9.222 9.373 9.147 9.147 3,255,718 -0.14(-1.55%)
May 28, 2010 9.292 9.390 9.251 9.292 4,098,431 -0.09(-0.99%)
May 27, 2010 9.286 9.390 9.234 9.384 3,583,044 +0.23(+2.46%)
May 26, 2010 9.228 9.303 9.101 9.159 5,600,956 -0.02(-0.25%)
May 25, 2010 9.118 9.193 9.020 9.182 6,038,275 -0.10(-1.06%)
May 24, 2010 9.430 9.488 9.280 9.280 4,575,876 -0.18(-1.89%)
May 21, 2010 9.101 9.465 9.101 9.459 5,612,885 +0.18(+1.93%)
May 20, 2010 9.396 9.479 9.280 9.280 4,724,863 -0.44(-4.58%)
May 19, 2010 9.627 9.817 9.586 9.725 7,017,648 +0.05(+0.48%)
May 18, 2010 9.904 9.933 9.644 9.679 91,201 -0.17(-1.70%)
May 17, 2010 9.852 10.09 9.644 9.846 5,375,813 +0.04(+0.41%)
May 14, 2010 9.806 10.01 9.748 9.806 4,618,386 -0.17(-1.74%)
May 13, 2010 10.05 10.14 9.962 9.979 5,772,691 -0.14(-1.37%)
May 12, 2010 10.07 10.14 10.03 10.12 9,060,541 +0.10(+0.98%)
May 11, 2010 10.17 10.17 10.00 10.02 11,471,189 -0.38(-3.67%)
May 10, 2010 10.34 10.41 10.30 10.40 5,789,102 +0.47(+4.77%)
May 07, 2010 10.04 10.15 9.713 9.927 11,457,846 -0.12(-1.21%)
May 06, 2010 10.05 10.63 9.742 10.05 2,249 -0.55(-5.18%)
May 05, 2010 10.69 10.78 10.53 10.60 5,462,754 -0.12(-1.08%)
May 04, 2010 10.84 10.89 10.66 10.71 5,398,196 -0.22(-2.01%)
May 03, 2010 10.60 10.97 10.57 10.93 7,263,803 +0.35(+3.33%)
Apr 30, 2010 10.94 10.96 10.57 10.58 7,888,322 -0.35(-3.17%)
Apr 29, 2010 10.63 10.94 10.57 10.93 10,666,914 +0.33(+3.11%)
Apr 28, 2010 10.43 10.70 10.41 10.60 11,222,475 +0.16(+1.49%)
Apr 27, 2010 10.52 10.72 10.31 10.44 13,060,511 +0.18(+1.75%)
Apr 26, 2010 10.40 10.44 10.24 10.26 6,715,818 -0.18(-1.72%)
Apr 23, 2010 10.18 10.45 10.07 10.44 6,729,634 +0.23(+2.26%)
Apr 22, 2010 10.31 10.34 10.14 10.21 6,997,684 -0.03(-0.28%)
Apr 21, 2010 10.24 10.45 10.19 10.24 25,192 -0.23(-2.15%)
Apr 20, 2010 10.44 10.47 10.35 10.46 4,633,760 +0.06(+0.61%)
Apr 19, 2010 10.37 10.44 10.28 10.40 7,265,611 +0.03(+0.33%)
Apr 16, 2010 10.27 10.40 10.19 10.37 10,336,938 +0.07(+0.67%)
Apr 15, 2010 10.41 10.42 10.29 10.30 8,005,341 -0.10(-1.00%)
Apr 14, 2010 10.59 10.64 10.38 10.40 10,357,968 -0.16(-1.53%)
Apr 13, 2010 10.44 10.67 10.34 10.56 11,831,152 -0.09(-0.87%)
Apr 12, 2010 10.59 10.70 10.57 10.66 6,082,198 +0.06(+0.60%)
Apr 09, 2010 10.57 10.60 10.48 10.59 4,406,202 +0.02(+0.16%)
Apr 08, 2010 10.42 10.59 10.32 10.57 5,986,901 +0.12(+1.11%)
Apr 07, 2010 10.38 10.47 10.35 10.46 4,979,432 +0.05(+0.50%)
Apr 06, 2010 10.45 10.45 10.34 10.41 4,003,107 -0.08(-0.77%)
Apr 05, 2010 10.45 10.52 10.41 10.49 3,698,896 +0.06(+0.55%)
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.