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

H&R Block (NY: HRB )

46.50 -0.14 (-0.30%)
Official Closing Price Updated: 7:00 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 (%)
Sep 30, 2009 10.81 10.83 10.60 10.65 10,752,298 -0.11(-1.02%)
Sep 29, 2009 10.62 10.82 10.54 10.76 11,066,058 +0.28(+2.65%)
Sep 28, 2009 10.43 10.62 10.29 10.49 7,137,261 +0.08(+0.73%)
Sep 25, 2009 10.28 10.47 10.20 10.41 8,964,729 +0.13(+1.24%)
Sep 24, 2009 10.50 10.54 10.24 10.28 6,649,429 -0.06(-0.62%)
Sep 23, 2009 10.20 10.48 10.10 10.35 7,431,590 +0.19(+1.88%)
Sep 22, 2009 10.03 10.17 9.976 10.16 7,294,741 +0.13(+1.27%)
Sep 21, 2009 10.13 10.20 10.01 10.03 6,019,713 -0.16(-1.59%)
Sep 18, 2009 10.18 10.35 10.11 10.19 5,690,110 +0.03(+0.29%)
Sep 17, 2009 10.21 10.32 10.14 10.16 6,838,590 +0.03(+0.34%)
Sep 16, 2009 10.02 10.24 9.999 10.13 5,717,175 +0.02(+0.17%)
Sep 15, 2009 10.06 10.17 9.952 10.11 6,848,165 +0.07(+0.69%)
Sep 14, 2009 10.04 10.14 9.976 10.04 6,471,797 -0.03(-0.35%)
Sep 11, 2009 10.06 10.11 9.929 10.07 5,504,554 +0.05(+0.52%)
Sep 10, 2009 9.952 10.03 9.839 10.02 4,761,151 +0.08(+0.76%)
Sep 09, 2009 9.552 9.976 9.552 9.947 7,402,415 +0.26(+2.63%)
Sep 08, 2009 9.831 9.871 9.663 9.692 13,309,817 +0.06(+0.60%)
Sep 04, 2009 9.639 9.819 9.512 9.634 5,959,023 -0.23(-2.29%)
Sep 03, 2009 9.778 9.877 9.570 9.860 5,446,573 +0.16(+1.67%)
Sep 02, 2009 9.741 9.813 9.622 9.697 5,350,551 -0.10(-1.01%)
Sep 01, 2009 9.923 10.12 9.796 9.796 4,274,211 -0.22(-2.20%)
Aug 31, 2009 10.10 10.10 9.923 10.02 4,577,392 -0.06(-0.58%)
Aug 28, 2009 10.29 10.29 9.999 10.07 3,604,141 -0.13(-1.25%)
Aug 27, 2009 10.26 10.29 10.09 10.20 3,637,883 -0.08(-0.73%)
Aug 26, 2009 10.27 10.40 10.22 10.28 4,175,107 +0.01(+0.06%)
Aug 25, 2009 10.22 10.32 10.17 10.27 4,966,340 +0.06(+0.57%)
Aug 24, 2009 10.24 10.28 10.10 10.21 3,007,199 +0.01(+0.06%)
Aug 21, 2009 10.27 10.34 10.14 10.21 4,548,075 +0.07(+0.69%)
Aug 20, 2009 10.07 10.20 9.993 10.14 3,807,448 +0.09(+0.87%)
Aug 19, 2009 9.871 10.08 9.871 10.05 4,113,127 +0.12(+1.23%)
Aug 18, 2009 10.02 10.11 9.854 9.929 4,783,590 +0.02(+0.18%)
Aug 17, 2009 10.09 10.11 9.836 9.912 5,747,044 -0.08(-0.81%)
Aug 14, 2009 9.935 10.00 9.819 9.993 4,069,746 +0.06(+0.58%)
Aug 13, 2009 9.999 9.999 9.857 9.935 2,487,340 -0.02(-0.17%)
Aug 12, 2009 9.842 10.03 9.842 9.952 3,036,279 +0.11(+1.12%)
Aug 11, 2009 9.947 9.976 9.790 9.842 3,743,525 -0.14(-1.39%)
Aug 10, 2009 9.865 10.14 9.807 9.981 5,142,467 +0.15(+1.53%)
Aug 07, 2009 9.871 9.923 9.761 9.831 3,147,402 +0.05(+0.47%)
Aug 06, 2009 9.796 9.854 9.738 9.784 3,711,015 +0.01(+0.12%)
Aug 05, 2009 9.813 9.819 9.686 9.773 2,439,889 +0.04(+0.42%)
Aug 04, 2009 9.755 9.802 9.651 9.732 2,966,118 -0.03(-0.36%)
Aug 03, 2009 9.703 9.796 9.576 9.767 5,871,147 +0.09(+0.96%)
Jul 31, 2009 9.680 9.773 9.622 9.674 5,696,700 -0.01(-0.06%)
Jul 30, 2009 9.906 9.941 9.674 9.680 4,663,825 -0.14(-1.47%)
Jul 29, 2009 9.529 9.860 9.523 9.825 6,150,845 +0.21(+2.17%)
Jul 28, 2009 9.413 9.663 9.413 9.616 7,988,395 +0.17(+1.78%)
Jul 27, 2009 9.610 9.628 9.408 9.448 13,607,572 -0.17(-1.75%)
Jul 24, 2009 9.749 9.842 9.593 9.616 1,338 -0.13(-1.37%)
Jul 23, 2009 9.970 9.970 9.709 9.749 6,636,762 -0.17(-1.69%)
Jul 22, 2009 10.03 10.03 9.784 9.918 3,431,102 +0.05(+0.53%)
Jul 21, 2009 10.08 10.35 9.721 9.865 6,189,479 -0.13(-1.33%)
Jul 20, 2009 10.09 10.12 9.952 9.999 4,486,172 -0.06(-0.58%)
Jul 17, 2009 10.13 10.13 9.970 10.06 4,014,905 -0.06(-0.57%)
Jul 16, 2009 9.999 10.17 9.860 10.11 4,181,992 +0.13(+1.34%)
Jul 15, 2009 9.715 9.993 9.663 9.981 4,508,914 +0.35(+3.67%)
Jul 14, 2009 9.552 9.709 9.460 9.628 5,607,412 +0.07(+0.73%)
Jul 13, 2009 9.413 9.587 9.280 9.558 7,099,686 +0.08(+0.79%)
Jul 10, 2009 9.425 9.628 9.367 9.483 3,618,911 -0.01(-0.12%)
Jul 09, 2009 9.465 9.599 9.361 9.494 6,927,035 -0.12(-1.21%)
Jul 08, 2009 9.651 9.836 9.489 9.610 7,003,490 -0.02(-0.24%)
Jul 07, 2009 9.802 9.883 9.628 9.634 7,109,803 -0.32(-3.26%)
Jul 06, 2009 9.703 9.964 9.622 9.958 6,559,329 +0.17(+1.72%)
Jul 02, 2009 9.912 9.981 9.697 9.790 7,803,858 -0.26(-2.54%)
Jul 01, 2009 9.860 10.24 9.860 10.05 7,561,296 +0.06(+0.58%)
Jun 30, 2009 9.744 10.11 9.634 9.987 19,555,264 +0.90(+9.96%)
Jun 29, 2009 8.984 9.123 8.845 9.083 6,652,874 +0.14(+1.62%)
Jun 26, 2009 8.967 8.984 8.732 8.938 5,216,412 -0.04(-0.45%)
Jun 25, 2009 8.924 9.002 8.886 8.979 3,517,442 +0.24(+2.72%)
Jun 24, 2009 8.758 8.851 8.683 8.741 3,872,014 +0.05(+0.53%)
Jun 23, 2009 8.758 8.845 8.683 8.695 4,412,249 -0.08(-0.92%)
Jun 22, 2009 8.839 8.967 8.735 8.776 5,498,314 -0.14(-1.56%)
Jun 19, 2009 8.996 8.996 8.828 8.915 5,697,552 -0.05(-0.52%)
Jun 18, 2009 8.897 9.031 8.828 8.961 4,146,425 +0.10(+1.11%)
Jun 17, 2009 8.747 9.031 8.747 8.863 4,437,596 +0.09(+1.06%)
Jun 16, 2009 8.799 8.932 8.689 8.770 5,235,391 -0.15(-1.72%)
Jun 15, 2009 9.077 9.083 8.747 8.924 4,383,384 -0.17(-1.88%)
Jun 12, 2009 9.077 9.158 8.897 9.095 2,658,526 -0.01(-0.13%)
Jun 11, 2009 9.158 9.239 9.077 9.106 4,435,035 -0.03(-0.32%)
Jun 10, 2009 9.164 9.170 8.984 9.135 4,377,791 +0.00(+0.00%)
Jun 09, 2009 9.054 9.222 9.048 9.135 3,160,015 +0.03(+0.38%)
Jun 08, 2009 9.025 9.170 8.967 9.100 3,977,901 -0.26(-2.73%)
Jun 05, 2009 9.199 9.448 9.129 9.355 7,868,669 +0.22(+2.41%)
Jun 04, 2009 9.002 9.147 8.874 9.135 6,813,523 +0.16(+1.74%)
Jun 03, 2009 8.700 8.984 8.613 8.979 7,616,901 +0.21(+2.40%)
Jun 02, 2009 8.706 8.973 8.671 8.768 6,827,142 +0.06(+0.65%)
Jun 01, 2009 8.550 8.787 8.428 8.712 6,148,669 +0.25(+2.95%)
May 29, 2009 8.399 8.474 8.225 8.463 4,692,086 +0.09(+1.04%)
May 28, 2009 8.115 8.387 8.115 8.376 4,777,850 +0.16(+1.90%)
May 27, 2009 8.474 8.532 8.167 8.219 6,409,586 -0.39(-4.51%)
May 26, 2009 8.144 8.683 8.057 8.608 6,913,741 +0.40(+4.87%)
May 22, 2009 8.121 8.382 8.080 8.208 5,094,512 +0.11(+1.36%)
May 21, 2009 8.266 8.300 8.022 8.098 6,858,751 -0.28(-3.32%)
May 20, 2009 8.271 8.440 8.237 8.376 6,906,227 +0.18(+2.19%)
May 19, 2009 8.324 8.422 8.127 8.196 4,128,937 -0.16(-1.94%)
May 18, 2009 8.144 8.382 7.958 8.358 9,679,079 +0.28(+3.44%)
May 15, 2009 8.092 8.248 8.051 8.080 6,755,657 -0.02(-0.29%)
May 14, 2009 8.277 8.277 8.011 8.103 12,696,693 -0.17(-2.10%)
May 13, 2009 8.625 8.625 8.271 8.277 5,814,427 -0.36(-4.16%)
May 12, 2009 8.810 8.839 8.544 8.637 5,262,273 -0.12(-1.32%)
May 11, 2009 8.747 8.845 8.683 8.753 3,269,562 -0.09(-1.05%)
May 08, 2009 8.967 8.979 8.683 8.845 5,323,815 +0.05(+0.56%)
May 07, 2009 8.967 8.967 8.741 8.796 5,058,739 -0.10(-1.08%)
May 06, 2009 8.926 8.967 8.729 8.892 4,729,325 +0.09(+0.99%)
May 05, 2009 8.984 9.042 8.724 8.805 4,548,988 -0.18(-2.00%)
May 04, 2009 8.822 8.984 8.805 8.984 5,894,534 +0.29(+3.33%)
May 01, 2009 8.990 8.996 8.642 8.695 5,823,504 -0.08(-0.92%)
Apr 30, 2009 8.868 8.990 8.747 8.776 4,487,723 -0.01(-0.07%)
Apr 29, 2009 8.567 8.886 8.526 8.781 5,412,326 +0.21(+2.50%)
Apr 28, 2009 8.735 9.060 8.515 8.567 7,721,097 -0.25(-2.83%)
Apr 27, 2009 8.805 9.066 8.724 8.816 6,362,622 -0.02(-0.20%)
Apr 24, 2009 9.181 9.263 8.781 8.834 9,589,485 -0.26(-2.87%)
Apr 23, 2009 9.228 9.297 9.031 9.095 7,457,125 -0.16(-1.69%)
Apr 22, 2009 9.402 9.483 9.216 9.251 5,128,486 -0.16(-1.72%)
Apr 21, 2009 9.210 9.413 9.066 9.413 6,419,333 +0.20(+2.20%)
Apr 20, 2009 9.379 9.726 9.193 9.210 9,686,884 -0.29(-3.05%)
Apr 17, 2009 9.512 9.697 9.361 9.500 8,262,122 -0.01(-0.12%)
Apr 16, 2009 9.338 9.605 9.228 9.512 11,083,747 +0.25(+2.69%)
Apr 15, 2009 9.158 9.309 9.100 9.263 8,172,642 +0.07(+0.76%)
Apr 14, 2009 9.019 9.361 9.019 9.193 10,039,202 +0.11(+1.21%)
Apr 13, 2009 9.089 9.123 8.839 9.083 8,973,484 +0.05(+0.58%)
Apr 09, 2009 9.541 9.622 8.799 9.031 12,321,440 -0.46(-4.88%)
Apr 08, 2009 9.703 9.836 9.408 9.494 7,375,883 -0.16(-1.62%)
Apr 07, 2009 9.865 10.05 9.651 9.651 6,393,779 -0.37(-3.65%)
Apr 06, 2009 10.14 10.31 9.929 10.02 6,314,656 -0.30(-2.92%)
Apr 03, 2009 10.38 10.58 10.20 10.32 6,338,555 -0.13(-1.22%)
Apr 02, 2009 10.48 10.72 10.28 10.45 10,530,668 +0.19(+1.81%)
Apr 01, 2009 10.42 10.57 10.17 10.26 10,826,914 -0.28(-2.69%)
Mar 31, 2009 10.12 10.75 9.987 10.54 13,322,193 +0.47(+4.66%)
Mar 30, 2009 9.819 10.20 9.761 10.07 12,123,388 -0.02(-0.23%)
Mar 26, 2009 9.993 10.21 9.918 10.10 15,416,148 +0.21(+2.17%)
Mar 25, 2009 9.599 10.02 9.587 9.883 13,017,672 +0.30(+3.08%)
Mar 24, 2009 9.981 10.18 9.413 9.587 12,811,334 -0.49(-4.83%)
Mar 23, 2009 10.42 10.45 9.860 10.07 18,106,596 -1.01(-9.15%)
Mar 20, 2009 11.36 11.42 11.01 11.09 5,291,976 -0.22(-1.95%)
Mar 19, 2009 11.22 11.40 11.17 11.31 5,357,592 +0.05(+0.41%)
Mar 18, 2009 10.92 11.31 10.64 11.26 5,809,459 +0.01(+0.05%)
Mar 17, 2009 10.92 11.27 10.82 11.26 6,757,196 +0.34(+3.08%)
Mar 16, 2009 11.00 11.17 10.83 10.92 6,754,025 +0.00(+0.00%)
Mar 13, 2009 11.02 11.05 10.76 10.92 0 -0.09(-0.79%)
Mar 12, 2009 10.53 11.07 10.42 11.01 5,705,485 +0.47(+4.46%)
Mar 11, 2009 10.68 10.73 10.45 10.54 7,517,820 -0.03(-0.33%)
Mar 10, 2009 10.47 10.58 10.29 10.57 9,802,090 +0.24(+2.36%)
Mar 09, 2009 10.72 10.80 10.24 10.33 6,754,789 -0.50(-4.60%)
Mar 06, 2009 10.96 11.21 10.54 10.83 0 +0.79(+7.85%)
Mar 05, 2009 10.43 10.43 9.918 10.04 10,296,922 -0.45(-4.26%)
Mar 04, 2009 10.21 10.89 10.21 10.49 8,098,192 -0.21(-1.95%)
Mar 02, 2009 10.85 11.01 10.63 10.69 7,464,768 -0.38(-3.40%)
Feb 27, 2009 11.20 11.37 11.00 11.07 0 -0.26(-2.30%)
Feb 26, 2009 11.63 11.82 11.29 11.33 4,866,969 -0.34(-2.93%)
Feb 25, 2009 11.11 11.95 11.11 11.67 5,082,768 +0.03(+0.25%)
Feb 24, 2009 11.51 11.71 11.34 11.64 5,370,517 +0.31(+2.71%)
Feb 23, 2009 11.95 11.98 11.30 11.34 5,142,676 -0.49(-4.16%)
Feb 20, 2009 11.59 12.25 11.54 11.83 4,378,935 +0.13(+1.09%)
Feb 19, 2009 12.12 12.35 11.66 11.70 5,101,471 -0.28(-2.37%)
Feb 18, 2009 12.26 12.32 11.89 11.99 6,407,802 -0.23(-1.85%)
Feb 17, 2009 12.28 12.39 12.06 12.21 5,285,283 -0.28(-2.23%)
Feb 13, 2009 12.65 12.71 12.43 12.49 3,846,526 -0.19(-1.51%)
Feb 12, 2009 12.54 12.69 12.21 12.68 4,710,837 +0.03(+0.23%)
Feb 11, 2009 12.50 12.68 12.40 12.65 4,974,861 +0.20(+1.63%)
Feb 10, 2009 12.99 13.20 12.32 12.45 7,945,959 -0.71(-5.37%)
Feb 09, 2009 13.13 13.21 12.83 13.16 4,461,692 -0.06(-0.44%)
Feb 06, 2009 12.55 13.32 12.55 13.22 7,054,244 +0.56(+4.44%)
Feb 05, 2009 12.17 12.70 12.17 12.65 5,270,584 +0.33(+2.68%)
Feb 04, 2009 12.46 12.61 12.24 12.32 4,356,864 -0.06(-0.47%)
Feb 03, 2009 12.33 12.49 11.94 12.38 3,502,512 +0.14(+1.19%)
Feb 02, 2009 12.09 12.31 11.87 12.24 4,760,444 +0.22(+1.83%)
Jan 30, 2009 12.14 12.29 11.92 12.02 0 -0.11(-0.91%)
Jan 29, 2009 12.34 12.46 12.06 12.13 3,948,157 -0.34(-2.74%)
Jan 28, 2009 12.72 12.91 12.15 12.47 7,658,803 -0.02(-0.19%)
Jan 27, 2009 12.24 12.54 11.97 12.49 7,000,702 +0.34(+2.77%)
Jan 26, 2009 12.04 12.33 11.99 12.15 7,562,974 +0.12(+0.96%)
Jan 23, 2009 11.66 12.17 11.59 12.04 7,912,177 +0.12(+0.97%)
Jan 22, 2009 11.74 12.17 11.69 11.92 7,469,452 +0.06(+0.49%)
Jan 21, 2009 11.78 12.30 11.48 11.87 9,169,526 +0.26(+2.25%)
Jan 20, 2009 11.81 12.22 11.56 11.60 6,933,988 -0.50(-4.12%)
Jan 16, 2009 12.25 12.67 11.74 12.10 6,437,203 -0.06(-0.52%)
Jan 15, 2009 11.99 12.28 11.85 12.17 10,540,769 +0.27(+2.24%)
Jan 14, 2009 11.77 12.06 11.73 11.90 8,236,815 -0.13(-1.06%)
Jan 13, 2009 12.07 12.21 11.84 12.03 5,432,002 -0.10(-0.81%)
Jan 12, 2009 12.17 12.42 11.99 12.13 4,297,706 -0.19(-1.51%)
Jan 09, 2009 12.61 12.75 12.27 12.31 4,195,361 -0.20(-1.62%)
Jan 08, 2009 12.48 12.79 12.37 12.51 5,982,122 -0.28(-2.17%)
Jan 07, 2009 12.93 13.23 12.70 12.79 6,758,892 -0.39(-2.95%)
Jan 06, 2009 13.49 13.49 13.09 13.18 6,515,141 -0.20(-1.47%)
Jan 05, 2009 12.93 13.44 12.78 13.38 5,437,664 +0.33(+2.53%)
Jan 02, 2009 13.33 13.40 12.49 13.05 0 -0.12(-0.92%)
Jan 01, 2009 12.98 13.25 12.80 13.17 0 +0.00(+0.00%)
Dec 31, 2008 12.98 13.25 12.80 13.17 5,707,279 +0.23(+1.75%)
Dec 30, 2008 12.69 13.01 12.52 12.94 3,636,865 +0.36(+2.86%)
Dec 29, 2008 12.76 12.78 12.42 12.58 3,776,924 -0.21(-1.63%)
Dec 26, 2008 12.75 12.79 12.58 12.79 1,259,073 +0.09(+0.73%)
Dec 24, 2008 13.37 13.37 12.43 12.70 1,801,100 +0.15(+1.20%)
Dec 23, 2008 12.26 12.68 11.83 12.55 7,178,568 +0.38(+3.09%)
Dec 22, 2008 12.75 12.86 11.82 12.17 6,141,910 -0.46(-3.67%)
Dec 19, 2008 13.04 13.04 12.54 12.64 10,098,541 -0.03(-0.27%)
Dec 18, 2008 12.95 13.04 12.54 12.67 5,788,616 -0.11(-0.86%)
Dec 17, 2008 12.53 12.93 12.34 12.78 4,414,238 +0.09(+0.73%)
Dec 16, 2008 11.95 12.75 11.80 12.69 7,768,799 +0.65(+5.39%)
Dec 15, 2008 12.22 12.60 11.85 12.04 7,445,915 -0.15(-1.24%)
Dec 12, 2008 11.52 12.24 11.40 12.19 0 +0.31(+2.64%)
Dec 11, 2008 11.69 12.23 11.60 11.88 5,314,715 +0.12(+0.99%)
Dec 10, 2008 11.47 12.00 11.31 11.76 5,310,878 +0.40(+3.52%)
Dec 09, 2008 12.06 12.10 11.24 11.36 7,451,756 -0.43(-3.69%)
Dec 08, 2008 11.99 12.07 11.58 11.80 6,807,698 +0.10(+0.84%)
Dec 05, 2008 11.13 11.78 11.03 11.70 5,601,858 +0.23(+1.97%)
Dec 04, 2008 11.19 12.11 11.13 11.47 7,781,423 +0.11(+0.97%)
Dec 03, 2008 10.97 11.56 10.40 11.36 7,118,118 +0.81(+7.69%)
Dec 02, 2008 9.721 10.67 9.721 10.55 5,243,198 +0.45(+4.48%)
Dec 01, 2008 10.80 11.52 10.09 10.10 4,309,724 -0.99(-8.94%)
Nov 28, 2008 11.07 11.42 10.96 11.09 1,993,075 +0.10(+0.95%)
Nov 26, 2008 9.981 11.06 9.981 10.98 4,909,565 -0.02(-0.16%)
Nov 25, 2008 10.72 11.45 10.25 11.00 5,310,053 +0.31(+2.93%)
Nov 24, 2008 10.25 10.86 9.958 10.69 5,631,980 +0.63(+6.22%)
Nov 21, 2008 9.286 10.10 8.909 10.06 7,568,139 +0.92(+10.08%)
Nov 20, 2008 9.518 9.970 9.071 9.141 4,639,672 -0.49(-5.06%)
Nov 19, 2008 9.819 10.58 9.599 9.628 4,166,864 -0.71(-6.84%)
Nov 18, 2008 9.981 10.38 9.825 10.33 5,419,161 +0.25(+2.53%)
Nov 17, 2008 10.11 10.45 9.981 10.08 3,152,088 -0.17(-1.64%)
Nov 14, 2008 10.68 10.96 10.05 10.25 0 -0.64(-5.91%)
Nov 13, 2008 10.20 10.93 9.599 10.89 5,221,458 +0.79(+7.80%)
Nov 12, 2008 10.22 10.45 10.06 10.10 3,418,220 -0.34(-3.22%)
Nov 11, 2008 10.56 10.81 10.17 10.44 3,885,630 -0.31(-2.86%)
Nov 10, 2008 11.19 11.27 9.680 10.75 2,946,651 -0.17(-1.59%)
Nov 07, 2008 10.42 10.95 10.24 10.92 2,987,706 +0.56(+5.43%)
Nov 06, 2008 10.65 10.79 10.27 10.36 3,408,571 -0.30(-2.77%)
Nov 05, 2008 11.69 11.99 10.56 10.65 3,906,242 -1.26(-10.60%)
Nov 04, 2008 11.69 12.00 11.50 11.92 3,365,113 +0.49(+4.31%)
Nov 03, 2008 11.59 11.59 11.35 11.42 1,892,380 -0.01(-0.05%)
Oct 31, 2008 11.01 11.51 10.93 11.43 0 +0.57(+5.23%)
Oct 30, 2008 11.22 11.34 10.69 10.86 3,328,095 +0.01(+0.05%)
Oct 29, 2008 10.65 11.53 10.48 10.86 5,228,383 +0.22(+2.07%)
Oct 28, 2008 9.054 10.94 8.973 10.64 5,090,036 +1.68(+18.69%)
Oct 27, 2008 8.695 9.425 8.695 8.961 5,005,580 -0.03(-0.39%)
Oct 24, 2008 9.274 9.848 8.921 8.996 5,358,732 -0.72(-7.45%)
Oct 23, 2008 9.848 10.05 9.280 9.721 5,005,599 -0.10(-1.00%)
Oct 22, 2008 9.871 10.29 9.581 9.819 3,635,182 -0.60(-5.73%)
Oct 21, 2008 10.73 10.89 10.26 10.42 4,181,551 -0.01(-0.06%)
Oct 20, 2008 10.10 10.62 10.10 10.42 3,812,832 -0.02(-0.17%)
Oct 17, 2008 9.865 10.95 9.865 10.44 0 -0.02(-0.22%)
Oct 16, 2008 9.483 10.97 9.477 10.46 6,480,970 +0.40(+3.98%)
Oct 15, 2008 11.40 12.46 10.02 10.06 4,416,565 -0.97(-8.78%)
Oct 14, 2008 12.44 12.75 10.79 11.03 5,098,186 -0.82(-6.94%)
Oct 13, 2008 10.47 11.87 9.483 11.85 4,176,801 +1.78(+17.66%)
Oct 10, 2008 9.413 10.64 9.002 10.07 6,589,296 +0.30(+3.08%)
Oct 09, 2008 10.58 11.36 9.773 9.773 6,909,110 -1.40(-12.55%)
Oct 08, 2008 11.85 11.98 10.54 11.18 4,232,533 -0.09(-0.77%)
Oct 07, 2008 12.72 13.33 11.18 11.26 4,400,876 -1.34(-10.63%)
Oct 06, 2008 13.45 14.00 12.60 12.60 3,201,008 -1.15(-8.35%)
Oct 03, 2008 13.80 14.49 13.21 13.75 0 -0.28(-2.02%)
Oct 02, 2008 13.96 15.04 13.76 14.03 5,061,215 +0.26(+1.89%)
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.