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

H&R Block (NY: HRB )

46.26 -0.38 (-0.81%)
Streaming Delayed Price Updated: 12:45 PM EDT, Apr 26, 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 (%)
Feb 28, 2011 9.194 9.224 8.988 9.188 7,850,457 +0.01(+0.07%)
Feb 25, 2011 9.037 9.195 8.982 9.182 7,496,736 +0.16(+1.81%)
Feb 24, 2011 8.765 9.357 8.765 9.019 21,828,184 +0.44(+5.15%)
Feb 23, 2011 8.571 8.765 8.486 8.577 7,053,487 +0.02(+0.21%)
Feb 22, 2011 8.686 8.934 8.517 8.559 10,822,669 -0.24(-2.68%)
Feb 18, 2011 8.619 8.801 8.589 8.795 6,909,139 +0.19(+2.25%)
Feb 17, 2011 8.523 8.910 8.517 8.601 11,893,563 +0.09(+1.07%)
Feb 16, 2011 8.444 8.644 8.335 8.511 12,413,136 +0.08(+1.00%)
Feb 15, 2011 7.948 8.432 7.942 8.426 16,981,438 +0.44(+5.53%)
Feb 14, 2011 8.021 8.130 7.918 7.984 5,425,244 -0.03(-0.38%)
Feb 11, 2011 7.966 8.044 7.839 8.015 5,492,497 +0.07(+0.84%)
Feb 10, 2011 7.984 8.009 7.827 7.948 5,537,981 -0.05(-0.68%)
Feb 09, 2011 7.712 8.045 7.687 8.002 9,287,063 +0.28(+3.60%)
Feb 08, 2011 7.742 7.803 7.694 7.724 8,145,483 -0.02(-0.23%)
Feb 07, 2011 7.785 7.851 7.718 7.742 3,452,870 -0.01(-0.16%)
Feb 04, 2011 7.767 7.779 7.664 7.755 4,559,619 +0.04(+0.55%)
Feb 03, 2011 7.761 7.827 7.706 7.712 6,398,327 -0.04(-0.55%)
Feb 02, 2011 7.652 7.785 7.627 7.755 5,221,752 +0.09(+1.18%)
Feb 01, 2011 7.621 7.706 7.537 7.664 6,890,561 +0.09(+1.20%)
Jan 31, 2011 7.591 7.694 7.500 7.573 9,179,915 +0.01(+0.16%)
Jan 28, 2011 7.930 7.930 7.500 7.561 17,760,082 -0.37(-4.65%)
Jan 27, 2011 7.948 8.009 7.797 7.930 7,867,649 +0.02(+0.31%)
Jan 26, 2011 7.924 7.962 7.773 7.906 8,066,799 +0.00(+0.00%)
Jan 25, 2011 8.015 8.105 7.724 7.906 10,865,177 -0.15(-1.88%)
Jan 24, 2011 8.317 8.335 7.900 8.057 11,185,531 -0.28(-3.34%)
Jan 21, 2011 8.196 8.341 8.172 8.335 10,790,600 +0.34(+4.31%)
Jan 20, 2011 7.863 8.033 7.833 7.990 10,513,357 +0.09(+1.15%)
Jan 19, 2011 7.942 7.954 7.827 7.900 6,348,567 -0.04(-0.46%)
Jan 18, 2011 7.761 7.954 7.748 7.936 9,489,649 +0.19(+2.42%)
Jan 14, 2011 7.561 7.748 7.555 7.748 5,718,819 +0.17(+2.23%)
Jan 13, 2011 7.646 7.646 7.494 7.579 6,969,997 -0.06(-0.79%)
Jan 12, 2011 7.748 7.748 7.615 7.640 6,837,737 -0.07(-0.94%)
Jan 11, 2011 7.676 7.736 7.543 7.712 10,806,152 +0.05(+0.71%)
Jan 10, 2011 7.706 7.706 7.500 7.658 8,204,297 -0.07(-0.94%)
Jan 07, 2011 7.634 7.736 7.446 7.730 11,466,338 +0.11(+1.51%)
Jan 06, 2011 7.609 7.712 7.561 7.615 5,390,966 -0.04(-0.47%)
Jan 05, 2011 7.410 7.670 7.410 7.652 7,611,380 +0.21(+2.85%)
Jan 04, 2011 7.573 7.615 7.440 7.440 9,224,772 -0.22(-2.84%)
Jan 03, 2011 7.349 7.767 7.204 7.658 14,021,834 +0.45(+6.30%)
Dec 31, 2010 7.119 7.222 7.065 7.204 5,915,854 +0.07(+1.02%)
Dec 30, 2010 7.119 7.156 7.065 7.131 5,540,292 +0.01(+0.17%)
Dec 29, 2010 7.198 7.222 7.053 7.119 7,649,630 -0.04(-0.51%)
Dec 28, 2010 7.180 7.258 7.095 7.156 13,820,434 +0.02(+0.25%)
Dec 27, 2010 7.240 7.258 6.914 7.138 21,129,930 -0.54(-7.01%)
Dec 23, 2010 7.791 7.821 7.646 7.676 4,636,486 -0.13(-1.63%)
Dec 22, 2010 7.761 7.821 7.742 7.803 3,850,829 +0.04(+0.47%)
Dec 21, 2010 7.833 7.863 7.742 7.767 5,753,935 -0.06(-0.77%)
Dec 20, 2010 7.845 7.954 7.815 7.827 4,821,362 -0.03(-0.38%)
Dec 17, 2010 7.827 7.875 7.761 7.857 7,121,576 +0.01(+0.15%)
Dec 16, 2010 7.960 7.978 7.821 7.845 6,853,640 -0.04(-0.54%)
Dec 15, 2010 7.906 7.960 7.833 7.888 6,015,253 -0.05(-0.69%)
Dec 14, 2010 8.039 8.051 7.900 7.942 7,701,229 -0.10(-1.28%)
Dec 13, 2010 7.918 8.148 7.845 8.045 8,505,903 +0.16(+1.99%)
Dec 10, 2010 7.900 7.900 7.821 7.888 6,418,067 -0.01(-0.15%)
Dec 09, 2010 7.833 7.954 7.755 7.900 10,269,084 +0.30(+3.90%)
Dec 08, 2010 8.171 8.177 7.370 7.603 23,834,316 -0.50(-6.13%)
Dec 07, 2010 7.890 8.201 7.884 8.099 13,991,333 +0.22(+2.73%)
Dec 06, 2010 7.878 7.914 7.630 7.884 13,675,864 +0.02(+0.23%)
Dec 03, 2010 7.968 8.016 7.854 7.866 10,775,630 -0.13(-1.57%)
Dec 02, 2010 7.621 8.141 7.579 7.992 13,804,135 +0.41(+5.36%)
Dec 01, 2010 7.627 7.693 7.520 7.585 10,075,648 +0.06(+0.79%)
Nov 30, 2010 7.615 7.735 7.508 7.526 12,850,684 -0.14(-1.87%)
Nov 29, 2010 7.561 7.699 7.544 7.669 5,387,846 +0.04(+0.47%)
Nov 26, 2010 7.621 7.663 7.591 7.633 1,696,442 -0.03(-0.39%)
Nov 24, 2010 7.567 7.663 7.663 7.663 5,669,486 +0.09(+1.18%)
Nov 23, 2010 7.538 7.579 7.396 7.573 7,990,531 -0.05(-0.71%)
Nov 22, 2010 7.478 7.627 7.394 7.627 7,005,679 +0.12(+1.59%)
Nov 19, 2010 7.472 7.514 7.173 7.508 13,092,684 +0.02(+0.24%)
Nov 18, 2010 7.508 7.732 7.454 7.490 8,640,203 +0.09(+1.21%)
Nov 17, 2010 7.460 7.526 7.358 7.400 7,449,728 -0.05(-0.64%)
Nov 16, 2010 7.573 7.633 7.328 7.448 9,686,745 -0.22(-2.81%)
Nov 15, 2010 7.729 7.824 7.657 7.663 8,409,714 -0.02(-0.23%)
Nov 12, 2010 7.621 7.890 7.532 7.681 14,476,885 +0.03(+0.39%)
Nov 11, 2010 7.280 7.765 7.231 7.651 16,440,322 +0.32(+4.40%)
Nov 10, 2010 7.340 7.343 7.089 7.328 12,757,043 +0.01(+0.08%)
Nov 09, 2010 7.418 7.484 7.269 7.322 7,602,416 -0.08(-1.05%)
Nov 08, 2010 7.370 7.490 7.185 7.400 10,028,992 +0.10(+1.31%)
Nov 05, 2010 7.119 7.693 7.119 7.304 23,508,248 +0.27(+3.91%)
Nov 04, 2010 7.006 7.083 6.665 7.029 17,623,764 +0.07(+0.94%)
Nov 03, 2010 6.916 7.023 6.856 6.964 6,845,575 +0.03(+0.43%)
Nov 02, 2010 7.047 7.047 6.832 6.934 10,702,596 -0.01(-0.09%)
Nov 01, 2010 7.137 7.143 6.874 6.940 12,577,877 -0.10(-1.44%)
Oct 29, 2010 6.952 7.083 6.886 7.041 13,426,291 +0.08(+1.20%)
Oct 28, 2010 6.880 6.976 6.784 6.958 14,545,157 +0.10(+1.39%)
Oct 27, 2010 6.659 6.910 6.593 6.862 21,244,258 +0.42(+6.49%)
Oct 25, 2010 6.551 6.689 6.432 6.444 17,876,164 +0.00(+0.00%)
Oct 22, 2010 6.372 6.456 6.252 6.444 15,498,981 +0.10(+1.51%)
Oct 21, 2010 6.509 6.737 6.228 6.348 21,911,522 -0.07(-1.03%)
Oct 20, 2010 6.491 6.623 6.055 6.414 39,107,044 -0.07(-1.11%)
Oct 19, 2010 6.545 6.665 6.426 6.486 35,185,288 -0.05(-0.82%)
Oct 18, 2010 7.340 7.388 6.432 6.539 39,982,516 -0.85(-11.49%)
Oct 15, 2010 7.424 7.466 6.814 7.388 28,209,044 +0.03(+0.41%)
Oct 14, 2010 8.058 8.195 7.328 7.358 32,365,698 -0.82(-10.08%)
Oct 13, 2010 8.506 8.536 8.183 8.183 15,990,193 -0.27(-3.18%)
Oct 12, 2010 8.506 8.542 8.386 8.452 7,044,746 -0.04(-0.49%)
Oct 11, 2010 8.237 8.536 8.231 8.494 14,471,941 +0.23(+2.82%)
Oct 08, 2010 8.261 8.344 7.711 8.261 20,874,756 +0.57(+7.47%)
Oct 07, 2010 7.765 7.854 7.609 7.687 5,033,539 -0.03(-0.39%)
Oct 06, 2010 7.597 7.723 7.532 7.717 7,274,810 +0.12(+1.57%)
Oct 05, 2010 7.514 7.615 7.436 7.597 6,837,109 +0.18(+2.42%)
Oct 04, 2010 7.502 7.544 7.325 7.418 9,844,378 -0.11(-1.43%)
Oct 01, 2010 7.526 7.824 7.370 7.526 12,892,392 -0.22(-2.80%)
Sep 30, 2010 7.739 7.783 7.585 7.743 11,161,245 +0.16(+2.16%)
Sep 29, 2010 7.645 7.645 7.472 7.579 9,568,904 -0.07(-0.86%)
Sep 28, 2010 7.705 7.705 7.478 7.645 167 +0.03(+0.39%)
Sep 27, 2010 7.801 7.812 7.591 7.615 5,847,929 -0.20(-2.52%)
Sep 24, 2010 7.723 7.824 7.693 7.812 5,903,423 +0.20(+2.59%)
Sep 23, 2010 7.615 7.741 7.585 7.615 455 -0.10(-1.32%)
Sep 22, 2010 7.717 7.824 7.693 7.717 3,552,948 +0.01(+0.08%)
Sep 21, 2010 7.938 7.974 7.633 7.711 8,070,680 -0.20(-2.49%)
Sep 20, 2010 7.771 7.944 7.771 7.908 4,051,072 +0.15(+1.93%)
Sep 17, 2010 7.759 7.860 7.753 7.759 7,728,626 -0.11(-1.37%)
Sep 15, 2010 7.663 7.872 7.603 7.866 11,796,333 +0.19(+2.49%)
Sep 14, 2010 7.693 7.699 7.532 7.675 1,505 -0.02(-0.23%)
Sep 13, 2010 7.783 7.854 7.645 7.693 6,434,416 -0.04(-0.46%)
Sep 10, 2010 7.729 7.771 7.633 7.729 7,257,271 +0.00(+0.00%)
Sep 09, 2010 7.723 7.785 7.585 7.729 11,823,395 +0.03(+0.39%)
Sep 08, 2010 7.227 7.741 7.161 7.699 334 +0.31(+4.21%)
Sep 07, 2010 7.819 7.825 7.353 7.388 1,102 -0.47(-5.94%)
Sep 03, 2010 7.908 8.144 7.677 7.855 21,566,412 +0.43(+5.81%)
Sep 02, 2010 7.672 7.672 7.388 7.424 144,244 -0.22(-2.86%)
Sep 01, 2010 7.672 7.713 7.583 7.642 10,040,645 +0.06(+0.78%)
Aug 31, 2010 7.553 7.861 7.406 7.583 131,793 -0.32(-4.04%)
Aug 30, 2010 8.038 8.067 7.884 7.902 6,789,240 -0.12(-1.55%)
Aug 27, 2010 8.026 8.050 7.790 8.026 6,644,995 +0.05(+0.59%)
Aug 26, 2010 7.979 8.020 7.908 7.979 2,031 +0.06(+0.82%)
Aug 25, 2010 7.866 7.973 7.819 7.914 6,412,839 +0.02(+0.30%)
Aug 24, 2010 8.014 8.055 7.890 7.890 743 -0.18(-2.20%)
Aug 23, 2010 7.973 8.138 7.973 8.067 5,373,972 +0.11(+1.41%)
Aug 20, 2010 8.032 8.044 7.931 7.955 7,011,418 -0.15(-1.82%)
Aug 19, 2010 8.185 8.215 8.026 8.103 743 -0.12(-1.51%)
Aug 18, 2010 8.292 8.315 8.085 8.227 5,590,926 -0.05(-0.57%)
Aug 17, 2010 8.368 8.410 8.268 8.274 4,255,577 -0.03(-0.36%)
Aug 16, 2010 8.321 8.345 8.256 8.303 2,916,423 -0.04(-0.50%)
Aug 13, 2010 8.345 8.410 8.268 8.345 4,100,794 -0.06(-0.70%)
Aug 12, 2010 8.327 8.404 8.268 8.404 6,552,176 -0.03(-0.35%)
Aug 11, 2010 8.587 8.610 8.392 8.433 594 -0.27(-3.06%)
Aug 10, 2010 8.658 8.758 8.640 8.699 4,336,671 -0.03(-0.34%)
Aug 09, 2010 8.794 8.823 8.676 8.729 4,833,962 -0.05(-0.61%)
Aug 06, 2010 8.782 8.900 8.681 8.782 7,063,164 -0.08(-0.93%)
Aug 05, 2010 9.042 9.142 8.841 8.865 12,126,378 -0.24(-2.60%)
Aug 04, 2010 9.237 9.272 9.054 9.101 6,681,599 -0.10(-1.09%)
Aug 03, 2010 9.307 9.337 9.178 9.201 3,766,090 -0.15(-1.58%)
Aug 02, 2010 9.325 9.431 9.260 9.349 4,783,964 +0.09(+0.96%)
Jul 30, 2010 9.260 9.302 8.989 9.260 10,087,901 +0.14(+1.49%)
Jul 29, 2010 9.201 9.254 9.095 9.124 9,746,683 -0.02(-0.19%)
Jul 28, 2010 9.142 9.302 9.124 9.142 445 -0.09(-0.96%)
Jul 27, 2010 9.231 9.266 9.160 9.231 15,489 +0.06(+0.71%)
Jul 26, 2010 9.059 9.225 8.994 9.166 14,653,772 +0.17(+1.90%)
Jul 23, 2010 8.888 9.012 8.829 8.994 11,046,109 +0.11(+1.20%)
Jul 22, 2010 8.811 8.924 8.755 8.888 9,819,620 +0.12(+1.42%)
Jul 21, 2010 8.670 8.870 8.628 8.764 10,011,829 +0.09(+1.02%)
Jul 20, 2010 8.676 8.699 8.374 8.676 12,039,692 +0.05(+0.55%)
Jul 19, 2010 8.256 8.711 8.416 8.628 18,057,016 +0.37(+4.51%)
Jul 16, 2010 8.256 8.616 8.256 8.256 9,302,785 -0.28(-3.32%)
Jul 15, 2010 8.540 8.634 8.445 8.540 9,540,355 +0.00(+0.00%)
Jul 14, 2010 8.634 8.658 8.481 8.540 6,375,377 -0.07(-0.82%)
Jul 13, 2010 8.569 8.696 8.540 8.611 9,419,850 +0.12(+1.46%)
Jul 12, 2010 8.605 8.652 8.333 8.487 10,538,435 -0.14(-1.58%)
Jul 09, 2010 8.622 8.693 8.333 8.622 11,712,512 +0.22(+2.67%)
Jul 08, 2010 8.557 8.563 7.937 8.398 37,866,520 -0.75(-8.20%)
Jul 07, 2010 9.024 9.172 8.953 9.148 8,099,828 +0.11(+1.24%)
Jul 06, 2010 9.089 9.272 8.965 9.036 672 +0.04(+0.39%)
Jul 02, 2010 9.000 9.231 8.971 9.000 5,552,083 -0.17(-1.87%)
Jul 01, 2010 9.272 9.288 9.006 9.172 8,397,750 -0.09(-1.02%)
Jun 30, 2010 9.284 9.390 9.207 9.266 2,284 -0.01(-0.13%)
Jun 29, 2010 9.461 9.491 9.160 9.278 8,167,938 +0.09(+1.03%)
Jun 25, 2010 9.183 9.479 8.876 9.183 22,759,064 +0.35(+3.94%)
Jun 24, 2010 9.042 9.042 8.805 8.835 7,345 -0.24(-2.67%)
Jun 23, 2010 9.006 9.148 8.947 9.077 5,752,521 +0.06(+0.65%)
Jun 22, 2010 9.302 9.307 9.012 9.018 6,190,545 -0.25(-2.74%)
Jun 21, 2010 9.384 9.449 9.231 9.272 3,842,569 -0.06(-0.63%)
Jun 18, 2010 9.331 9.431 9.266 9.331 5,356,003 -0.08(-0.82%)
Jun 17, 2010 9.426 9.426 9.254 9.408 3,930,621 +0.04(+0.38%)
Jun 16, 2010 9.390 9.408 9.313 9.372 4,252,614 -0.07(-0.75%)
Jun 15, 2010 9.372 9.443 9.313 9.443 5,763,274 +0.15(+1.59%)
Jun 14, 2010 9.372 9.467 9.284 9.296 5,739,268 -0.07(-0.76%)
Jun 11, 2010 9.307 9.378 9.260 9.367 4,456,988 -0.01(-0.06%)
Jun 10, 2010 9.065 9.384 9.065 9.372 9,303,504 +0.41(+4.61%)
Jun 09, 2010 9.172 9.296 8.918 8.959 6,878,566 -0.21(-2.32%)
Jun 08, 2010 9.048 9.195 9.012 9.172 6,407,485 +0.08(+0.84%)
Jun 07, 2010 9.270 9.317 9.095 9.095 4,549,734 -0.11(-1.14%)
Jun 04, 2010 9.200 9.481 9.171 9.200 4,942,476 -0.35(-3.67%)
Jun 03, 2010 9.481 9.557 9.452 9.551 5,407,788 +0.11(+1.18%)
Jun 02, 2010 9.305 9.440 9.276 9.440 8,548 +0.18(+1.96%)
Jun 01, 2010 9.335 9.487 9.259 9.259 3,216,535 -0.15(-1.55%)
May 28, 2010 9.405 9.504 9.364 9.405 4,049,107 -0.09(-0.99%)
May 27, 2010 9.399 9.504 9.346 9.498 3,539,922 +0.23(+2.46%)
May 26, 2010 9.341 9.417 9.212 9.270 5,533,549 -0.02(-0.25%)
May 25, 2010 9.229 9.305 9.130 9.294 5,965,605 -0.10(-1.06%)
May 24, 2010 9.545 9.604 9.393 9.393 4,520,805 -0.18(-1.89%)
May 21, 2010 9.212 9.580 9.212 9.574 5,545,334 +0.18(+1.93%)
May 20, 2010 9.510 9.595 9.393 9.393 4,668,000 -0.45(-4.58%)
May 19, 2010 9.744 9.937 9.703 9.844 6,933,191 +0.05(+0.48%)
May 18, 2010 10.02 10.05 9.762 9.797 90,104 -0.17(-1.70%)
May 17, 2010 9.972 10.21 9.762 9.966 5,311,115 +0.04(+0.41%)
May 14, 2010 9.925 10.13 9.867 9.925 4,562,803 -0.18(-1.74%)
May 13, 2010 10.18 10.26 10.08 10.10 5,703,217 -0.14(-1.37%)
May 12, 2010 10.19 10.26 10.15 10.24 8,951,498 +0.10(+0.98%)
May 11, 2010 10.29 10.30 10.12 10.14 11,333,133 -0.39(-3.67%)
May 10, 2010 10.47 10.53 10.42 10.53 5,719,430 +0.48(+4.77%)
May 07, 2010 10.16 10.27 9.832 10.05 11,319,951 -0.12(-1.21%)
May 06, 2010 10.17 10.76 9.861 10.17 2,222 -0.56(-5.18%)
May 05, 2010 10.82 10.91 10.66 10.73 5,397,009 -0.12(-1.08%)
May 04, 2010 10.97 11.03 10.79 10.84 5,333,229 -0.22(-2.01%)
May 03, 2010 10.73 11.11 10.70 11.07 7,176,383 +0.36(+3.33%)
Apr 30, 2010 11.07 11.10 10.70 10.71 7,793,387 -0.35(-3.17%)
Apr 29, 2010 10.76 11.08 10.70 11.06 10,538,537 +0.33(+3.11%)
Apr 28, 2010 10.56 10.83 10.54 10.73 11,087,412 +0.16(+1.49%)
Apr 27, 2010 10.65 10.85 10.44 10.57 12,903,328 +0.18(+1.75%)
Apr 26, 2010 10.52 10.56 10.36 10.39 6,634,993 -0.18(-1.72%)
Apr 23, 2010 10.30 10.58 10.19 10.57 6,648,642 +0.23(+2.26%)
Apr 22, 2010 10.43 10.47 10.26 10.33 6,913,467 -0.03(-0.28%)
Apr 21, 2010 10.36 10.58 10.31 10.36 24,888 -0.23(-2.15%)
Apr 20, 2010 10.57 10.60 10.48 10.59 4,577,993 +0.06(+0.61%)
Apr 19, 2010 10.50 10.57 10.40 10.53 7,178,170 +0.04(+0.33%)
Apr 16, 2010 10.40 10.52 10.31 10.49 10,212,533 +0.07(+0.67%)
Apr 15, 2010 10.54 10.55 10.42 10.42 7,908,997 -0.11(-1.00%)
Apr 14, 2010 10.72 10.77 10.50 10.53 10,233,310 -0.16(-1.53%)
Apr 13, 2010 10.57 10.80 10.46 10.69 11,688,764 -0.09(-0.87%)
Apr 12, 2010 10.71 10.83 10.70 10.79 6,008,998 +0.06(+0.60%)
Apr 09, 2010 10.70 10.73 10.60 10.72 4,353,174 +0.02(+0.16%)
Apr 08, 2010 10.55 10.71 10.45 10.70 5,914,849 +0.12(+1.11%)
Apr 07, 2010 10.51 10.60 10.48 10.59 4,919,505 +0.05(+0.50%)
Apr 06, 2010 10.57 10.57 10.47 10.53 3,954,930 -0.08(-0.77%)
Apr 05, 2010 10.58 10.65 10.53 10.62 3,654,380 +0.06(+0.55%)
Apr 01, 2010 10.46 10.56 10.56 10.56 7,504,125 +0.15(+1.41%)
Mar 31, 2010 10.42 10.45 10.32 10.41 5,663,653 -0.04(-0.39%)
Mar 30, 2010 10.40 10.53 10.35 10.45 5,331,876 +0.05(+0.51%)
Mar 29, 2010 10.44 10.44 10.27 10.40 6,770,215 +0.06(+0.57%)
Mar 26, 2010 10.29 10.36 10.19 10.34 7,233,109 +0.19(+1.84%)
Mar 25, 2010 10.22 10.34 10.15 10.15 5,159,483 -0.06(-0.57%)
Mar 24, 2010 10.29 10.30 10.16 10.21 6,748,567 -0.09(-0.91%)
Mar 23, 2010 10.09 10.32 10.06 10.31 9,108,021 +0.29(+2.86%)
Mar 22, 2010 9.867 10.05 9.744 10.02 7,136,951 +0.13(+1.30%)
Mar 19, 2010 9.943 10.03 9.832 9.890 8,211,388 -0.05(-0.47%)
Mar 18, 2010 9.867 9.955 9.826 9.937 6,837,236 +0.07(+0.71%)
Mar 17, 2010 9.896 9.972 9.826 9.867 7,633,381 -0.04(-0.41%)
Mar 16, 2010 9.867 9.960 9.849 9.908 7,272,406 +0.06(+0.59%)
Mar 15, 2010 9.773 9.884 9.762 9.849 8,924,138 +0.02(+0.18%)
Mar 12, 2010 9.814 9.920 9.738 9.832 9,506,304 -0.03(-0.30%)
Mar 11, 2010 9.691 9.925 9.691 9.861 8,452,095 +0.17(+1.75%)
Mar 10, 2010 9.762 9.773 9.604 9.691 10,242,387 -0.06(-0.66%)
Mar 09, 2010 9.709 9.884 9.329 9.756 17,387,534 +0.05(+0.54%)
Mar 08, 2010 9.749 9.796 9.651 9.703 8,205,718 +0.03(+0.30%)
Mar 05, 2010 9.749 9.854 9.634 9.674 9,032,983 -0.08(-0.77%)
Mar 04, 2010 9.802 9.831 9.657 9.749 9,055,760 -0.05(-0.53%)
Mar 03, 2010 9.819 9.958 9.778 9.802 8,551,163 +0.02(+0.18%)
Mar 02, 2010 9.993 10.07 9.697 9.784 11,186,979 -0.16(-1.57%)
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.