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

H&R Block (NY: HRB )

47.53 -0.50 (-1.04%)
Official Closing Price Updated: 7:00 PM EDT, May 3, 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 (%)
Nov 30, 2011 9.738 9.900 9.738 9.819 8,385,301 +0.34(+3.62%)
Nov 29, 2011 9.376 9.594 9.313 9.476 3,268,335 +0.15(+1.61%)
Nov 28, 2011 9.232 9.326 9.164 9.326 4,724,515 +0.33(+3.68%)
Nov 25, 2011 9.095 9.132 8.995 8.995 1,332,054 -0.09(-1.03%)
Nov 23, 2011 9.338 9.357 9.064 9.089 3,708,444 -0.36(-3.83%)
Nov 22, 2011 9.413 9.526 9.410 9.451 5,267,574 +0.04(+0.40%)
Nov 21, 2011 9.519 9.576 9.357 9.413 4,607,899 -0.24(-2.52%)
Nov 18, 2011 9.694 9.732 9.588 9.657 3,469,801 +0.04(+0.39%)
Nov 17, 2011 9.657 9.782 9.535 9.619 4,129,654 -0.06(-0.58%)
Nov 16, 2011 9.825 9.888 9.669 9.675 4,217,779 -0.27(-2.70%)
Nov 15, 2011 9.682 9.975 9.666 9.944 4,917,967 +0.20(+2.05%)
Nov 14, 2011 9.875 9.875 9.663 9.744 3,370,552 -0.19(-1.89%)
Nov 11, 2011 9.807 9.963 9.782 9.931 2,037,057 +0.24(+2.45%)
Nov 10, 2011 9.707 9.738 9.588 9.694 3,167,920 +0.12(+1.24%)
Nov 09, 2011 9.750 9.782 9.488 9.576 6,242,504 -0.12(-1.22%)
Nov 08, 2011 9.669 9.719 9.476 9.694 2,743,176 +0.07(+0.78%)
Nov 07, 2011 9.563 9.719 9.438 9.619 2,237,135 +0.06(+0.65%)
Nov 04, 2011 9.469 9.576 9.407 9.557 2,791,566 -0.02(-0.26%)
Nov 03, 2011 9.494 9.607 9.276 9.582 4,315,766 +0.21(+2.20%)
Nov 02, 2011 9.401 9.451 9.276 9.376 3,954,896 +0.08(+0.87%)
Nov 01, 2011 9.307 9.451 9.238 9.295 5,736,859 -0.25(-2.62%)
Oct 31, 2011 9.507 9.613 9.426 9.544 5,215,178 -0.09(-0.97%)
Oct 28, 2011 9.601 9.650 9.513 9.638 3,542,574 +0.10(+1.05%)
Oct 27, 2011 9.626 9.688 9.416 9.538 6,779,739 +0.24(+2.62%)
Oct 26, 2011 9.251 9.376 9.095 9.295 4,567,468 +0.21(+2.34%)
Oct 25, 2011 9.301 9.376 9.064 9.082 3,077,898 -0.26(-2.81%)
Oct 24, 2011 9.045 9.351 9.033 9.345 3,758,513 +0.35(+3.89%)
Oct 21, 2011 8.995 9.039 8.920 8.995 6,422,466 +0.12(+1.41%)
Oct 20, 2011 8.883 8.948 8.752 8.870 3,880,315 +0.02(+0.28%)
Oct 19, 2011 8.989 9.101 8.820 8.845 3,856,449 -0.12(-1.39%)
Oct 18, 2011 8.845 9.070 8.783 8.970 6,352,441 +0.11(+1.20%)
Oct 17, 2011 9.238 9.251 8.851 8.864 6,379,825 -0.42(-4.57%)
Oct 14, 2011 9.345 9.357 9.182 9.288 3,151,551 +0.10(+1.09%)
Oct 13, 2011 9.201 9.260 9.114 9.189 4,447,882 -0.06(-0.67%)
Oct 12, 2011 9.263 9.363 9.126 9.251 5,969,579 +0.07(+0.75%)
Oct 11, 2011 8.939 9.214 8.861 9.182 4,620,198 +0.19(+2.08%)
Oct 10, 2011 8.820 8.995 8.795 8.995 4,187,345 +0.37(+4.34%)
Oct 07, 2011 8.708 8.764 8.558 8.621 3,794,402 -0.03(-0.36%)
Oct 06, 2011 8.539 8.658 8.499 8.652 5,341,899 +0.10(+1.17%)
Oct 05, 2011 8.477 8.614 8.396 8.552 6,896,079 +0.12(+1.41%)
Oct 04, 2011 8.090 8.446 7.996 8.433 9,054,855 +0.24(+2.97%)
Oct 03, 2011 8.321 8.471 8.121 8.190 7,272,728 -0.12(-1.43%)
Sep 30, 2011 8.446 8.514 8.308 8.308 4,017,829 -0.26(-3.06%)
Sep 29, 2011 8.614 8.652 8.408 8.571 5,126,943 +0.14(+1.63%)
Sep 28, 2011 8.608 8.702 8.427 8.433 5,176,608 -0.16(-1.82%)
Sep 27, 2011 8.752 8.820 8.546 8.589 4,188,677 +0.00(+0.00%)
Sep 26, 2011 8.458 8.596 8.209 8.589 6,760,331 +0.27(+3.23%)
Sep 23, 2011 8.177 8.327 8.134 8.321 6,068,018 +0.12(+1.52%)
Sep 22, 2011 7.959 8.296 7.946 8.196 11,509,066 -0.02(-0.23%)
Sep 21, 2011 8.814 8.833 8.202 8.215 9,671,489 -0.58(-6.60%)
Sep 20, 2011 8.808 9.057 8.702 8.795 8,429,512 +0.00(+0.00%)
Sep 19, 2011 8.652 8.870 8.583 8.795 7,181,546 -0.02(-0.28%)
Sep 16, 2011 8.939 8.970 8.739 8.820 6,635,444 -0.04(-0.49%)
Sep 15, 2011 8.608 8.964 8.533 8.864 11,027,538 +0.34(+4.03%)
Sep 14, 2011 8.296 8.583 8.171 8.521 7,243,698 +0.29(+3.49%)
Sep 13, 2011 8.184 8.308 8.100 8.233 5,350,814 +0.05(+0.61%)
Sep 12, 2011 8.048 8.301 7.924 8.184 8,558,724 +0.08(+0.99%)
Sep 09, 2011 8.424 8.474 8.066 8.103 11,135,395 -0.28(-3.38%)
Sep 08, 2011 8.659 8.683 8.369 8.387 8,817,640 -0.34(-3.89%)
Sep 07, 2011 8.443 8.804 8.350 8.727 10,544,429 +0.40(+4.82%)
Sep 06, 2011 7.998 8.338 7.992 8.325 11,488,526 +0.05(+0.60%)
Sep 02, 2011 8.554 9.134 8.134 8.276 22,009,570 -1.09(-11.66%)
Sep 01, 2011 9.362 9.572 9.245 9.369 6,178,592 +0.04(+0.40%)
Aug 31, 2011 9.375 9.467 9.233 9.331 4,781,116 +0.03(+0.33%)
Aug 30, 2011 9.171 9.356 9.140 9.301 7,513,916 +0.07(+0.80%)
Aug 29, 2011 8.739 9.239 8.702 9.227 6,748,809 +0.61(+7.09%)
Aug 26, 2011 8.307 8.665 8.097 8.616 5,938,102 +0.25(+3.03%)
Aug 25, 2011 8.930 8.930 8.341 8.363 8,635,856 -0.49(-5.57%)
Aug 24, 2011 8.856 9.035 8.782 8.856 8,996,777 -0.02(-0.28%)
Aug 23, 2011 8.325 8.887 8.313 8.881 9,109,128 +0.61(+7.39%)
Aug 22, 2011 8.375 8.387 8.184 8.270 4,116,023 +0.09(+1.06%)
Aug 19, 2011 8.202 8.396 8.159 8.184 4,263,450 -0.10(-1.19%)
Aug 18, 2011 8.430 8.474 8.184 8.282 11,099,153 -0.38(-4.42%)
Aug 17, 2011 8.714 8.788 8.579 8.665 3,749,748 +0.02(+0.21%)
Aug 16, 2011 8.622 8.733 8.449 8.646 6,560,581 +0.01(+0.07%)
Aug 15, 2011 8.412 8.653 8.393 8.640 4,166,004 +0.31(+3.70%)
Aug 12, 2011 8.480 8.529 8.270 8.332 5,072,307 -0.13(-1.53%)
Aug 11, 2011 7.949 8.554 7.931 8.461 6,506,867 +0.53(+6.69%)
Aug 10, 2011 8.048 8.238 7.906 7.931 9,298,669 -0.29(-3.53%)
Aug 09, 2011 8.128 8.227 7.739 8.221 12,278,955 +0.36(+4.63%)
Aug 08, 2011 8.128 8.359 7.776 7.856 9,164,678 -0.61(-7.22%)
Aug 05, 2011 8.690 8.749 8.258 8.467 10,618,355 -0.13(-1.51%)
Aug 04, 2011 8.733 8.850 8.585 8.597 8,237,561 -0.24(-2.72%)
Aug 03, 2011 8.758 8.850 8.640 8.838 5,229,830 +0.06(+0.70%)
Aug 02, 2011 8.912 8.992 8.776 8.776 5,495,861 -0.21(-2.34%)
Aug 01, 2011 9.233 9.294 8.949 8.986 5,201,001 -0.25(-2.67%)
Jul 29, 2011 9.146 9.257 9.060 9.233 5,059,323 -0.01(-0.07%)
Jul 28, 2011 9.264 9.356 9.152 9.239 3,248,265 -0.04(-0.40%)
Jul 27, 2011 9.424 9.455 9.220 9.276 5,316,661 -0.19(-2.02%)
Jul 26, 2011 9.572 9.585 9.461 9.467 2,893,262 -0.07(-0.78%)
Jul 25, 2011 9.486 9.591 9.473 9.541 2,708,686 -0.03(-0.32%)
Jul 22, 2011 9.603 9.622 9.541 9.572 2,049,534 +0.02(+0.26%)
Jul 21, 2011 9.489 9.560 9.387 9.547 3,919,412 +0.12(+1.24%)
Jul 20, 2011 9.436 9.480 9.356 9.430 4,259,835 +0.03(+0.33%)
Jul 19, 2011 9.369 9.443 9.257 9.399 5,746,980 +0.06(+0.59%)
Jul 18, 2011 9.430 9.449 9.282 9.344 3,666,141 -0.14(-1.50%)
Jul 15, 2011 9.566 9.585 9.393 9.486 3,776,618 -0.04(-0.45%)
Jul 14, 2011 9.763 9.770 9.498 9.529 5,490,148 -0.20(-2.09%)
Jul 13, 2011 9.770 9.801 9.714 9.733 4,419,340 +0.01(+0.06%)
Jul 12, 2011 9.702 9.782 9.622 9.726 5,025,415 -0.01(-0.06%)
Jul 11, 2011 9.856 9.942 9.677 9.733 4,472,958 -0.22(-2.17%)
Jul 08, 2011 10.00 10.02 9.875 9.949 5,715,306 -0.15(-1.53%)
Jul 07, 2011 10.10 10.16 10.04 10.10 8,271,604 +0.07(+0.74%)
Jul 06, 2011 9.905 10.03 9.844 10.03 5,148,409 +0.11(+1.12%)
Jul 05, 2011 10.03 10.04 9.899 9.918 5,562,931 -0.15(-1.47%)
Jul 01, 2011 9.924 10.13 9.918 10.07 5,469,433 +0.17(+1.68%)
Jun 30, 2011 10.00 10.04 9.899 9.899 6,643,475 -0.08(-0.80%)
Jun 29, 2011 10.05 10.05 9.739 9.979 7,862,475 -0.05(-0.49%)
Jun 28, 2011 9.881 10.04 9.868 10.03 8,419,999 +0.19(+1.95%)
Jun 27, 2011 9.733 9.936 9.733 9.838 8,533,829 +0.06(+0.57%)
Jun 24, 2011 10.10 10.20 9.739 9.782 14,558,531 -0.14(-1.37%)
Jun 23, 2011 9.757 9.942 9.597 9.918 7,747,088 +0.01(+0.06%)
Jun 22, 2011 9.856 9.986 9.825 9.912 5,727,366 +0.04(+0.38%)
Jun 21, 2011 9.659 9.893 9.652 9.875 4,751,801 +0.28(+2.89%)
Jun 20, 2011 9.615 9.652 9.585 9.597 3,212,217 +0.09(+0.97%)
Jun 17, 2011 9.547 9.572 9.424 9.504 4,104,949 +0.01(+0.13%)
Jun 16, 2011 9.492 9.585 9.381 9.492 3,974,018 -0.02(-0.26%)
Jun 15, 2011 9.683 9.788 9.473 9.517 5,426,646 -0.22(-2.28%)
Jun 14, 2011 9.572 9.754 9.560 9.739 4,878,654 +0.24(+2.53%)
Jun 13, 2011 9.529 9.572 9.412 9.498 3,224,603 +0.00(+0.00%)
Jun 10, 2011 9.689 9.745 9.486 9.498 5,602,057 -0.23(-2.41%)
Jun 09, 2011 9.634 9.782 9.634 9.733 3,285,360 +0.11(+1.15%)
Jun 08, 2011 9.770 9.831 9.560 9.622 6,417,124 -0.12(-1.20%)
Jun 07, 2011 9.757 9.867 9.733 9.739 4,725,167 +0.02(+0.25%)
Jun 06, 2011 9.812 9.873 9.678 9.714 3,954,473 -0.13(-1.37%)
Jun 03, 2011 9.788 10.04 9.769 9.849 4,868,038 -0.31(-3.01%)
May 24, 2011 9.928 10.28 9.812 10.15 8,459,354 +0.21(+2.15%)
May 23, 2011 9.892 9.993 9.562 9.941 8,367,696 -0.04(-0.43%)
May 20, 2011 9.953 10.09 9.928 9.983 4,053,494 -0.02(-0.18%)
May 19, 2011 10.15 10.15 9.934 10.00 4,381,676 -0.08(-0.79%)
May 18, 2011 9.812 10.14 9.727 10.08 9,613,756 +0.27(+2.74%)
May 17, 2011 9.623 9.812 9.568 9.812 7,427,228 +0.11(+1.13%)
May 16, 2011 9.659 9.800 9.623 9.702 6,067,522 +0.03(+0.32%)
May 13, 2011 9.714 9.837 9.635 9.672 5,633,547 -0.09(-0.88%)
May 12, 2011 9.659 9.757 9.390 9.757 13,625,400 +0.06(+0.63%)
May 11, 2011 9.568 9.864 9.525 9.696 9,111,340 +0.13(+1.41%)
May 10, 2011 9.690 9.733 9.293 9.562 23,576,516 -0.18(-1.82%)
May 09, 2011 10.52 10.58 9.549 9.739 29,341,496 -0.80(-7.60%)
May 06, 2011 10.59 10.72 10.52 10.54 6,984,372 +0.02(+0.23%)
May 05, 2011 10.36 10.56 10.19 10.52 10,277,337 +0.14(+1.36%)
May 04, 2011 10.54 10.66 10.33 10.37 7,767,765 -0.17(-1.57%)
May 03, 2011 10.64 10.68 10.48 10.54 6,405,429 -0.15(-1.37%)
May 02, 2011 10.70 10.70 10.66 10.69 8,990,264 +0.12(+1.10%)
Apr 29, 2011 10.81 10.84 10.56 10.57 5,651,083 -0.19(-1.76%)
Apr 28, 2011 10.74 10.90 10.67 10.76 7,173,516 +0.06(+0.51%)
Apr 27, 2011 10.85 10.85 10.51 10.70 12,185,894 -0.18(-1.68%)
Apr 26, 2011 10.99 10.99 10.83 10.89 4,821,577 -0.04(-0.39%)
Apr 25, 2011 10.94 10.94 10.83 10.93 6,630,418 +0.14(+1.30%)
Apr 21, 2011 10.89 11.00 10.77 10.79 5,903,747 -0.11(-1.01%)
Apr 20, 2011 10.92 10.96 10.83 10.90 5,790,799 +0.09(+0.79%)
Apr 19, 2011 10.84 10.92 10.69 10.81 4,259,013 +0.01(+0.11%)
Apr 18, 2011 10.70 10.81 10.63 10.80 5,567,910 +0.01(+0.06%)
Apr 15, 2011 10.72 10.85 10.70 10.80 5,773,759 +0.04(+0.34%)
Apr 14, 2011 10.69 10.87 10.67 10.76 6,045,178 -0.01(-0.06%)
Apr 13, 2011 10.63 10.91 10.63 10.77 8,301,676 +0.18(+1.73%)
Apr 12, 2011 10.52 10.71 10.48 10.58 9,995,510 -0.05(-0.52%)
Apr 11, 2011 10.63 10.80 10.59 10.64 8,405,323 -0.01(-0.11%)
Apr 08, 2011 10.91 11.00 10.55 10.65 9,406,818 -0.34(-3.06%)
Apr 07, 2011 10.66 11.00 10.64 10.99 13,192,719 +0.28(+2.57%)
Apr 06, 2011 10.88 10.88 10.65 10.71 14,727,930 -0.16(-1.52%)
Apr 05, 2011 10.67 11.00 10.67 10.88 9,089,065 +0.07(+0.68%)
Apr 04, 2011 10.66 10.99 10.61 10.80 13,968,705 +0.14(+1.32%)
Apr 01, 2011 10.32 10.86 10.32 10.66 11,493,318 +0.43(+4.18%)
Mar 31, 2011 10.22 10.36 10.20 10.23 6,810,707 -0.01(-0.12%)
Mar 30, 2011 10.30 10.38 10.23 10.25 6,941,500 -0.02(-0.24%)
Mar 29, 2011 10.17 10.34 10.15 10.27 5,217,826 +0.09(+0.90%)
Mar 28, 2011 10.15 10.23 10.11 10.18 5,054,649 +0.05(+0.54%)
Mar 25, 2011 10.09 10.15 9.965 10.12 3,879,154 +0.06(+0.55%)
Mar 24, 2011 9.971 10.10 9.941 10.07 5,592,639 +0.13(+1.29%)
Mar 23, 2011 9.818 9.959 9.653 9.941 5,807,586 +0.09(+0.93%)
Mar 22, 2011 9.910 9.977 9.812 9.849 7,875,209 -0.07(-0.74%)
Mar 21, 2011 9.983 10.00 9.861 9.922 11,615,683 +0.10(+1.00%)
Mar 18, 2011 9.800 9.849 9.727 9.824 10,550,622 +0.11(+1.13%)
Mar 17, 2011 9.757 9.837 9.650 9.714 8,345,208 +0.04(+0.44%)
Mar 16, 2011 9.720 9.843 9.540 9.672 12,421,768 -0.06(-0.57%)
Mar 15, 2011 9.714 9.809 9.708 9.727 8,165,118 -0.09(-0.93%)
Mar 14, 2011 9.592 9.928 9.543 9.818 13,480,496 +0.15(+1.52%)
Mar 11, 2011 9.537 9.831 9.531 9.672 11,565,179 -0.01(-0.13%)
Mar 10, 2011 9.690 10.05 9.525 9.684 24,006,964 +0.40(+4.28%)
Mar 09, 2011 9.146 9.305 9.109 9.286 10,071,957 +0.10(+1.13%)
Mar 08, 2011 8.889 9.293 8.871 9.182 9,446,880 +0.34(+3.80%)
Mar 07, 2011 8.798 8.943 8.755 8.846 7,384,491 +0.09(+1.04%)
Mar 04, 2011 8.889 8.955 8.659 8.755 7,120,698 -0.14(-1.56%)
Mar 03, 2011 8.907 8.949 8.768 8.895 6,538,155 +0.08(+0.89%)
Mar 02, 2011 8.901 8.943 8.755 8.816 7,178,706 -0.09(-1.02%)
Mar 01, 2011 9.167 9.203 8.817 8.907 11,334,587 -0.28(-3.09%)
Feb 28, 2011 9.197 9.227 8.991 9.191 7,847,832 +0.01(+0.07%)
Feb 25, 2011 9.040 9.198 8.985 9.185 7,494,229 +0.16(+1.81%)
Feb 24, 2011 8.768 9.361 8.768 9.022 21,820,884 +0.44(+5.15%)
Feb 23, 2011 8.574 8.768 8.489 8.580 7,051,129 +0.02(+0.21%)
Feb 22, 2011 8.689 8.937 8.519 8.562 10,819,050 -0.24(-2.68%)
Feb 18, 2011 8.622 8.804 8.592 8.798 6,906,828 +0.19(+2.25%)
Feb 17, 2011 8.526 8.913 8.519 8.604 11,889,585 +0.09(+1.07%)
Feb 16, 2011 8.447 8.647 8.338 8.513 12,408,985 +0.08(+1.01%)
Feb 15, 2011 7.951 8.435 7.945 8.429 16,975,760 +0.44(+5.53%)
Feb 14, 2011 8.023 8.132 7.920 7.987 5,423,429 -0.03(-0.38%)
Feb 11, 2011 7.969 8.047 7.842 8.017 5,490,661 +0.07(+0.84%)
Feb 10, 2011 7.987 8.011 7.830 7.951 5,536,129 -0.05(-0.68%)
Feb 09, 2011 7.715 8.048 7.690 8.005 9,283,957 +0.28(+3.60%)
Feb 08, 2011 7.745 7.806 7.697 7.727 8,142,759 -0.02(-0.23%)
Feb 07, 2011 7.787 7.854 7.721 7.745 3,451,715 -0.01(-0.16%)
Feb 04, 2011 7.769 7.781 7.667 7.757 4,558,094 +0.04(+0.55%)
Feb 03, 2011 7.763 7.830 7.709 7.715 6,396,188 -0.04(-0.55%)
Feb 02, 2011 7.654 7.787 7.630 7.757 5,220,006 +0.09(+1.18%)
Feb 01, 2011 7.624 7.709 7.539 7.666 6,888,257 +0.09(+1.20%)
Jan 31, 2011 7.594 7.697 7.503 7.576 9,176,845 +0.01(+0.16%)
Jan 28, 2011 7.933 7.933 7.503 7.563 17,754,142 -0.37(-4.65%)
Jan 27, 2011 7.951 8.011 7.799 7.933 7,865,018 +0.02(+0.31%)
Jan 26, 2011 7.927 7.964 7.775 7.908 8,064,101 +0.00(+0.00%)
Jan 25, 2011 8.017 8.108 7.727 7.908 10,861,544 -0.15(-1.88%)
Jan 24, 2011 8.320 8.338 7.902 8.060 11,181,790 -0.28(-3.34%)
Jan 21, 2011 8.199 8.344 8.175 8.338 10,786,991 +0.34(+4.31%)
Jan 20, 2011 7.866 8.035 7.836 7.993 10,509,841 +0.09(+1.15%)
Jan 19, 2011 7.945 7.957 7.830 7.902 6,346,444 -0.04(-0.46%)
Jan 18, 2011 7.763 7.957 7.751 7.939 9,486,475 +0.19(+2.42%)
Jan 14, 2011 7.563 7.751 7.557 7.751 5,716,906 +0.17(+2.23%)
Jan 13, 2011 7.648 7.648 7.497 7.582 6,967,667 -0.06(-0.79%)
Jan 12, 2011 7.751 7.751 7.618 7.642 6,835,450 -0.07(-0.94%)
Jan 11, 2011 7.678 7.739 7.545 7.715 10,802,538 +0.05(+0.71%)
Jan 10, 2011 7.709 7.709 7.503 7.660 8,201,553 -0.07(-0.94%)
Jan 07, 2011 7.636 7.739 7.449 7.733 11,462,503 +0.11(+1.51%)
Jan 06, 2011 7.612 7.715 7.563 7.618 5,389,163 -0.04(-0.47%)
Jan 05, 2011 7.412 7.672 7.412 7.654 7,608,834 +0.21(+2.85%)
Jan 04, 2011 7.576 7.618 7.442 7.442 9,221,687 -0.22(-2.84%)
Jan 03, 2011 7.352 7.769 7.206 7.660 14,017,145 +0.45(+6.30%)
Dec 31, 2010 7.122 7.225 7.067 7.206 5,913,876 +0.07(+1.02%)
Dec 30, 2010 7.122 7.158 7.067 7.134 5,538,440 +0.01(+0.17%)
Dec 29, 2010 7.200 7.225 7.055 7.122 7,647,072 -0.04(-0.51%)
Dec 28, 2010 7.182 7.261 7.098 7.158 13,815,812 +0.02(+0.25%)
Dec 27, 2010 7.243 7.261 6.916 7.140 21,122,864 -0.54(-7.01%)
Dec 23, 2010 7.793 7.824 7.648 7.678 4,634,935 -0.13(-1.63%)
Dec 22, 2010 7.763 7.824 7.745 7.806 3,849,542 +0.04(+0.47%)
Dec 21, 2010 7.836 7.866 7.745 7.769 5,752,011 -0.06(-0.77%)
Dec 20, 2010 7.848 7.957 7.818 7.830 4,819,750 -0.03(-0.38%)
Dec 17, 2010 7.830 7.878 7.763 7.860 7,119,194 +0.01(+0.15%)
Dec 16, 2010 7.963 7.981 7.824 7.848 6,851,348 -0.04(-0.54%)
Dec 15, 2010 7.908 7.963 7.836 7.890 6,013,242 -0.05(-0.69%)
Dec 14, 2010 8.041 8.054 7.902 7.945 7,698,654 -0.10(-1.28%)
Dec 13, 2010 7.920 8.150 7.848 8.048 8,503,059 +0.16(+1.99%)
Dec 10, 2010 7.902 7.902 7.824 7.890 6,415,921 -0.01(-0.15%)
Dec 09, 2010 7.836 7.957 7.757 7.902 10,265,650 +0.30(+3.90%)
Dec 08, 2010 8.174 8.180 7.373 7.606 23,826,346 -0.50(-6.13%)
Dec 07, 2010 7.893 8.204 7.887 8.102 13,986,654 +0.22(+2.73%)
Dec 06, 2010 7.881 7.917 7.633 7.887 13,671,290 +0.02(+0.23%)
Dec 03, 2010 7.971 8.018 7.857 7.869 10,772,027 -0.13(-1.57%)
Dec 02, 2010 7.624 8.144 7.582 7.994 13,799,518 +0.41(+5.36%)
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.