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 (%)
Feb 29, 2012 10.45 10.48 10.27 10.31 4,063,945 -0.15(-1.39%)
Feb 28, 2012 10.42 10.57 10.38 10.45 3,430,125 +0.03(+0.30%)
Feb 27, 2012 10.31 10.49 10.24 10.42 7,713,054 +0.06(+0.61%)
Feb 24, 2012 10.35 10.42 10.28 10.36 2,819,007 +0.16(+1.61%)
Feb 23, 2012 10.20 10.26 10.11 10.19 2,419,776 -0.04(-0.43%)
Feb 22, 2012 10.29 10.36 10.15 10.24 2,733,956 -0.06(-0.55%)
Feb 21, 2012 10.33 10.40 10.25 10.29 3,623,871 +0.05(+0.49%)
Feb 17, 2012 10.31 10.39 10.14 10.24 4,272,914 -0.03(-0.31%)
Feb 16, 2012 10.21 10.36 10.20 10.28 3,648,658 +0.09(+0.87%)
Feb 15, 2012 10.28 10.32 10.13 10.19 3,226,049 -0.06(-0.62%)
Feb 14, 2012 10.32 10.38 10.21 10.25 4,100,666 -0.14(-1.34%)
Feb 13, 2012 10.54 10.54 10.21 10.39 7,099,350 -0.23(-2.20%)
Feb 10, 2012 10.69 10.74 10.61 10.62 3,715,342 -0.14(-1.29%)
Feb 09, 2012 10.86 10.86 10.72 10.76 4,440,937 -0.09(-0.82%)
Feb 08, 2012 10.84 10.91 10.72 10.85 3,602,008 +0.01(+0.12%)
Feb 07, 2012 10.88 10.92 10.83 10.84 3,237,769 -0.03(-0.29%)
Feb 06, 2012 10.86 10.87 10.78 10.87 2,365,888 -0.01(-0.06%)
Feb 03, 2012 10.76 11.04 10.75 10.88 3,701,480 +0.23(+2.20%)
Feb 02, 2012 10.78 10.78 10.62 10.64 3,274,027 -0.11(-1.00%)
Feb 01, 2012 10.43 10.86 10.40 10.75 6,197,641 +0.40(+3.91%)
Jan 31, 2012 10.52 10.61 10.31 10.35 5,176,372 -0.14(-1.33%)
Jan 30, 2012 10.54 10.55 10.44 10.48 3,657,790 -0.12(-1.13%)
Jan 27, 2012 10.67 10.73 10.50 10.60 2,951,709 -0.09(-0.89%)
Jan 26, 2012 10.73 10.81 10.64 10.70 3,809,380 +0.01(+0.09%)
Jan 25, 2012 10.67 10.77 10.55 10.69 5,200,337 +0.02(+0.21%)
Jan 24, 2012 10.65 10.75 10.63 10.67 7,256,989 -0.03(-0.30%)
Jan 23, 2012 10.43 10.75 10.42 10.70 5,359,410 +0.27(+2.61%)
Jan 20, 2012 10.30 10.44 10.27 10.43 3,338,724 +0.15(+1.48%)
Jan 19, 2012 10.31 10.34 10.25 10.28 2,836,883 +0.00(+0.00%)
Jan 18, 2012 10.27 10.35 10.17 10.28 4,485,966 +0.03(+0.25%)
Jan 17, 2012 10.50 10.52 10.19 10.25 4,163,796 -0.12(-1.16%)
Jan 13, 2012 10.29 10.40 10.25 10.37 2,307,569 +0.01(+0.06%)
Jan 12, 2012 10.37 10.40 10.26 10.36 1,974,006 +0.02(+0.18%)
Jan 11, 2012 10.26 10.38 10.26 10.35 2,095,113 +0.07(+0.68%)
Jan 10, 2012 10.38 10.38 10.27 10.28 3,320,887 -0.01(-0.06%)
Jan 09, 2012 10.30 10.34 10.18 10.28 2,075,676 +0.00(+0.00%)
Jan 06, 2012 10.26 10.32 10.21 10.28 2,581,558 +0.01(+0.12%)
Jan 05, 2012 10.11 10.34 10.11 10.27 4,247,158 +0.07(+0.68%)
Jan 04, 2012 10.28 10.33 10.12 10.20 4,260,534 -0.13(-1.23%)
Dec 30, 2011 10.38 10.44 10.29 10.33 5,165,487 +0.04(+0.37%)
Dec 29, 2011 10.04 10.33 9.985 10.29 5,765,284 +0.25(+2.52%)
Dec 28, 2011 10.12 10.15 10.02 10.04 2,821,653 -0.08(-0.81%)
Dec 27, 2011 10.16 10.23 10.11 10.12 3,810,090 -0.05(-0.50%)
Dec 23, 2011 10.10 10.18 10.05 10.17 2,908,649 +0.31(+3.14%)
Dec 21, 2011 9.751 9.884 9.738 9.858 3,221,025 +0.13(+1.37%)
Dec 20, 2011 9.574 9.776 9.517 9.726 5,097,340 +0.26(+2.74%)
Dec 19, 2011 9.672 9.672 9.429 9.466 3,633,564 -0.12(-1.24%)
Dec 16, 2011 9.660 9.672 9.444 9.585 8,441,360 +0.00(+0.00%)
Dec 15, 2011 9.691 9.703 9.535 9.585 3,765,690 -0.01(-0.07%)
Dec 14, 2011 9.797 9.822 9.554 9.591 6,396,443 -0.22(-2.23%)
Dec 13, 2011 9.953 9.984 9.741 9.809 3,923,919 -0.08(-0.82%)
Dec 12, 2011 9.853 9.903 9.703 9.891 5,156,571 -0.04(-0.44%)
Dec 09, 2011 9.772 9.972 9.716 9.934 4,737,737 +0.22(+2.25%)
Dec 08, 2011 9.703 9.778 9.554 9.716 7,481,483 +0.00(+0.00%)
Dec 07, 2011 9.423 9.772 9.423 9.716 8,183,252 +0.27(+2.91%)
Dec 06, 2011 9.298 9.753 9.217 9.441 7,363,090 +0.15(+1.61%)
Dec 05, 2011 9.485 9.547 9.217 9.292 8,408,249 -0.09(-0.93%)
Dec 02, 2011 9.660 9.853 9.017 9.379 18,308,110 -0.64(-6.41%)
Dec 01, 2011 9.828 10.10 9.766 10.02 5,217,429 +0.21(+2.10%)
Nov 30, 2011 9.735 9.897 9.735 9.816 8,388,106 +0.34(+3.62%)
Nov 29, 2011 9.373 9.591 9.310 9.473 3,269,428 +0.15(+1.61%)
Nov 28, 2011 9.229 9.323 9.161 9.323 4,726,095 +0.33(+3.68%)
Nov 25, 2011 9.092 9.129 8.992 8.992 1,332,499 -0.09(-1.03%)
Nov 23, 2011 9.335 9.354 9.061 9.086 3,709,684 -0.36(-3.83%)
Nov 22, 2011 9.410 9.522 9.407 9.448 5,269,336 +0.04(+0.40%)
Nov 21, 2011 9.516 9.572 9.354 9.410 4,609,440 -0.24(-2.52%)
Nov 18, 2011 9.691 9.728 9.585 9.653 3,470,962 +0.04(+0.39%)
Nov 17, 2011 9.653 9.778 9.532 9.616 4,131,036 -0.06(-0.58%)
Nov 16, 2011 9.822 9.884 9.666 9.672 4,219,189 -0.27(-2.70%)
Nov 15, 2011 9.678 9.972 9.663 9.941 4,919,612 +0.20(+2.05%)
Nov 14, 2011 9.872 9.872 9.660 9.741 3,371,679 -0.19(-1.89%)
Nov 11, 2011 9.803 9.959 9.778 9.928 2,037,739 +0.24(+2.45%)
Nov 10, 2011 9.703 9.735 9.585 9.691 3,168,980 +0.12(+1.24%)
Nov 09, 2011 9.747 9.778 9.485 9.572 6,244,592 -0.12(-1.22%)
Nov 08, 2011 9.666 9.716 9.473 9.691 2,744,093 +0.07(+0.78%)
Nov 07, 2011 9.560 9.716 9.435 9.616 2,237,883 +0.06(+0.65%)
Nov 04, 2011 9.466 9.572 9.404 9.554 2,792,499 -0.02(-0.26%)
Nov 03, 2011 9.491 9.604 9.273 9.579 4,317,210 +0.21(+2.20%)
Nov 02, 2011 9.398 9.448 9.273 9.373 3,956,219 +0.08(+0.87%)
Nov 01, 2011 9.304 9.448 9.235 9.292 5,738,778 -0.25(-2.62%)
Oct 31, 2011 9.504 9.610 9.423 9.541 5,216,922 -0.09(-0.97%)
Oct 28, 2011 9.597 9.647 9.510 9.635 3,543,759 +0.10(+1.05%)
Oct 27, 2011 9.622 9.685 9.413 9.535 6,782,007 +0.24(+2.62%)
Oct 26, 2011 9.248 9.373 9.092 9.292 4,568,996 +0.21(+2.34%)
Oct 25, 2011 9.298 9.373 9.061 9.079 3,078,927 -0.26(-2.81%)
Oct 24, 2011 9.042 9.348 9.029 9.341 3,759,770 +0.35(+3.89%)
Oct 21, 2011 8.992 9.036 8.917 8.992 6,424,614 +0.12(+1.41%)
Oct 20, 2011 8.880 8.945 8.749 8.867 3,881,613 +0.02(+0.28%)
Oct 19, 2011 8.986 9.098 8.817 8.842 3,857,739 -0.12(-1.39%)
Oct 18, 2011 8.842 9.067 8.780 8.967 6,354,566 +0.11(+1.20%)
Oct 17, 2011 9.235 9.248 8.849 8.861 6,381,959 -0.42(-4.57%)
Oct 14, 2011 9.341 9.354 9.179 9.285 3,152,605 +0.10(+1.09%)
Oct 13, 2011 9.198 9.257 9.111 9.185 4,449,370 -0.06(-0.67%)
Oct 12, 2011 9.260 9.360 9.123 9.248 5,971,576 +0.07(+0.75%)
Oct 11, 2011 8.936 9.210 8.858 9.179 4,621,743 +0.19(+2.08%)
Oct 10, 2011 8.817 8.992 8.792 8.992 4,188,746 +0.37(+4.34%)
Oct 07, 2011 8.705 8.761 8.555 8.618 3,795,671 -0.03(-0.36%)
Oct 06, 2011 8.537 8.655 8.496 8.649 5,343,686 +0.10(+1.17%)
Oct 05, 2011 8.474 8.611 8.393 8.549 6,898,386 +0.12(+1.41%)
Oct 04, 2011 8.087 8.443 7.994 8.430 9,057,883 +0.24(+2.97%)
Oct 03, 2011 8.318 8.468 8.118 8.187 7,275,161 -0.12(-1.43%)
Sep 30, 2011 8.443 8.512 8.306 8.306 4,019,173 -0.26(-3.06%)
Sep 29, 2011 8.611 8.649 8.405 8.568 5,128,658 +0.14(+1.63%)
Sep 28, 2011 8.605 8.699 8.424 8.430 5,178,340 -0.16(-1.82%)
Sep 27, 2011 8.749 8.817 8.543 8.586 4,190,078 +0.00(+0.00%)
Sep 26, 2011 8.455 8.593 8.206 8.586 6,762,592 +0.27(+3.23%)
Sep 23, 2011 8.175 8.324 8.131 8.318 6,070,048 +0.12(+1.52%)
Sep 22, 2011 7.956 8.293 7.944 8.193 11,512,916 -0.02(-0.23%)
Sep 21, 2011 8.811 8.830 8.200 8.212 9,674,724 -0.58(-6.60%)
Sep 20, 2011 8.805 9.054 8.699 8.792 8,432,331 +0.00(+0.00%)
Sep 19, 2011 8.649 8.867 8.580 8.792 7,183,948 -0.02(-0.28%)
Sep 16, 2011 8.936 8.967 8.736 8.817 6,637,664 -0.04(-0.49%)
Sep 15, 2011 8.605 8.961 8.530 8.861 11,031,226 +0.34(+4.03%)
Sep 14, 2011 8.293 8.580 8.168 8.518 7,246,122 +0.29(+3.49%)
Sep 13, 2011 8.181 8.306 8.097 8.231 5,352,604 +0.05(+0.61%)
Sep 12, 2011 8.045 8.298 7.922 8.181 8,561,587 +0.08(+0.99%)
Sep 09, 2011 8.421 8.471 8.064 8.101 11,139,119 -0.28(-3.38%)
Sep 08, 2011 8.656 8.681 8.366 8.384 8,820,589 -0.34(-3.89%)
Sep 07, 2011 8.440 8.801 8.347 8.724 10,547,956 +0.40(+4.82%)
Sep 06, 2011 7.996 8.335 7.990 8.323 11,492,369 +0.05(+0.60%)
Sep 02, 2011 8.551 9.131 8.131 8.273 22,016,932 -1.09(-11.66%)
Sep 01, 2011 9.359 9.569 9.242 9.365 6,180,658 +0.04(+0.40%)
Aug 31, 2011 9.372 9.464 9.230 9.328 4,782,715 +0.03(+0.33%)
Aug 30, 2011 9.168 9.353 9.137 9.298 7,516,429 +0.07(+0.80%)
Aug 29, 2011 8.736 9.236 8.699 9.223 6,751,066 +0.61(+7.09%)
Aug 26, 2011 8.304 8.662 8.094 8.613 5,940,088 +0.25(+3.03%)
Aug 25, 2011 8.927 8.927 8.338 8.360 8,638,745 -0.49(-5.57%)
Aug 24, 2011 8.853 9.032 8.779 8.853 8,999,786 -0.02(-0.28%)
Aug 23, 2011 8.323 8.884 8.310 8.878 9,112,175 +0.61(+7.39%)
Aug 22, 2011 8.372 8.384 8.181 8.267 4,117,400 +0.09(+1.06%)
Aug 19, 2011 8.199 8.394 8.156 8.181 4,264,876 -0.10(-1.19%)
Aug 18, 2011 8.428 8.471 8.181 8.280 11,102,865 -0.38(-4.42%)
Aug 17, 2011 8.711 8.785 8.576 8.662 3,751,002 +0.02(+0.21%)
Aug 16, 2011 8.619 8.730 8.446 8.644 6,562,775 +0.01(+0.07%)
Aug 15, 2011 8.409 8.650 8.391 8.637 4,167,397 +0.31(+3.70%)
Aug 12, 2011 8.477 8.526 8.267 8.329 5,074,004 -0.13(-1.53%)
Aug 11, 2011 7.946 8.551 7.928 8.458 6,509,044 +0.53(+6.69%)
Aug 10, 2011 8.045 8.236 7.903 7.928 9,301,779 -0.29(-3.53%)
Aug 09, 2011 8.125 8.224 7.737 8.218 12,283,062 +0.36(+4.63%)
Aug 08, 2011 8.125 8.357 7.774 7.854 9,167,743 -0.61(-7.22%)
Aug 05, 2011 8.687 8.746 8.255 8.465 10,621,906 -0.13(-1.51%)
Aug 04, 2011 8.730 8.847 8.582 8.594 8,240,316 -0.24(-2.72%)
Aug 03, 2011 8.755 8.847 8.637 8.835 5,231,579 +0.06(+0.70%)
Aug 02, 2011 8.909 8.989 8.773 8.773 5,497,699 -0.21(-2.34%)
Aug 01, 2011 9.230 9.291 8.946 8.983 5,202,741 -0.25(-2.67%)
Jul 29, 2011 9.143 9.254 9.057 9.230 5,061,016 -0.01(-0.07%)
Jul 28, 2011 9.260 9.353 9.149 9.236 3,249,351 -0.04(-0.40%)
Jul 27, 2011 9.421 9.452 9.217 9.273 5,318,440 -0.19(-2.02%)
Jul 26, 2011 9.569 9.581 9.458 9.464 2,894,229 -0.07(-0.78%)
Jul 25, 2011 9.483 9.587 9.470 9.538 2,709,592 -0.03(-0.32%)
Jul 22, 2011 9.600 9.618 9.538 9.569 2,050,219 +0.02(+0.26%)
Jul 21, 2011 9.486 9.557 9.384 9.544 3,920,723 +0.12(+1.24%)
Jul 20, 2011 9.433 9.476 9.353 9.427 4,261,260 +0.03(+0.33%)
Jul 19, 2011 9.365 9.439 9.254 9.396 5,748,902 +0.06(+0.59%)
Jul 18, 2011 9.427 9.446 9.279 9.341 3,667,367 -0.14(-1.50%)
Jul 15, 2011 9.563 9.582 9.390 9.483 3,777,881 -0.04(-0.45%)
Jul 14, 2011 9.760 9.766 9.495 9.526 5,491,984 -0.20(-2.09%)
Jul 13, 2011 9.766 9.797 9.711 9.729 4,420,818 +0.01(+0.06%)
Jul 12, 2011 9.699 9.779 9.618 9.723 5,027,096 -0.01(-0.06%)
Jul 11, 2011 9.853 9.939 9.674 9.729 4,474,454 -0.22(-2.17%)
Jul 08, 2011 10.00 10.02 9.871 9.945 5,717,218 -0.15(-1.53%)
Jul 07, 2011 10.10 10.16 10.04 10.10 8,274,371 +0.07(+0.74%)
Jul 06, 2011 9.902 10.03 9.840 10.03 5,150,131 +0.11(+1.12%)
Jul 05, 2011 10.03 10.03 9.896 9.914 5,564,791 -0.15(-1.47%)
Jul 01, 2011 9.921 10.12 9.914 10.06 5,471,263 +0.17(+1.68%)
Jun 30, 2011 10.00 10.04 9.896 9.896 6,645,697 -0.08(-0.80%)
Jun 29, 2011 10.05 10.05 9.736 9.976 7,865,104 -0.05(-0.49%)
Jun 28, 2011 9.877 10.04 9.865 10.03 8,422,815 +0.19(+1.94%)
Jun 27, 2011 9.729 9.933 9.729 9.834 8,536,684 +0.06(+0.57%)
Jun 24, 2011 10.09 10.20 9.736 9.779 14,563,401 -0.14(-1.37%)
Jun 23, 2011 9.754 9.939 9.594 9.914 7,749,679 +0.01(+0.06%)
Jun 22, 2011 9.853 9.982 9.822 9.908 5,729,282 +0.04(+0.37%)
Jun 21, 2011 9.655 9.890 9.649 9.871 4,753,390 +0.28(+2.89%)
Jun 20, 2011 9.612 9.649 9.581 9.594 3,213,292 +0.09(+0.97%)
Jun 17, 2011 9.544 9.569 9.421 9.501 4,106,321 +0.01(+0.13%)
Jun 16, 2011 9.489 9.581 9.378 9.489 3,975,348 -0.02(-0.26%)
Jun 15, 2011 9.680 9.785 9.470 9.513 5,428,461 -0.22(-2.28%)
Jun 14, 2011 9.569 9.751 9.557 9.736 4,880,286 +0.24(+2.53%)
Jun 13, 2011 9.526 9.569 9.409 9.495 3,225,682 +0.00(+0.00%)
Jun 10, 2011 9.686 9.742 9.483 9.495 5,603,931 -0.23(-2.41%)
Jun 09, 2011 9.631 9.779 9.631 9.729 3,286,459 +0.11(+1.15%)
Jun 08, 2011 9.766 9.828 9.557 9.618 6,419,271 -0.12(-1.20%)
Jun 07, 2011 9.754 9.864 9.729 9.736 4,726,747 +0.02(+0.25%)
Jun 06, 2011 9.809 9.870 9.674 9.711 3,955,795 -0.13(-1.37%)
Jun 03, 2011 9.784 10.04 9.766 9.846 4,869,666 -0.31(-3.01%)
May 24, 2011 9.925 10.27 9.809 10.15 8,462,183 +0.21(+2.15%)
May 23, 2011 9.888 9.989 9.558 9.937 8,370,494 -0.04(-0.43%)
May 20, 2011 9.949 10.09 9.925 9.980 4,054,850 -0.02(-0.18%)
May 19, 2011 10.15 10.15 9.931 9.998 4,383,142 -0.08(-0.79%)
May 18, 2011 9.809 10.14 9.723 10.08 9,616,972 +0.27(+2.74%)
May 17, 2011 9.619 9.809 9.564 9.809 7,429,712 +0.11(+1.13%)
May 16, 2011 9.656 9.797 9.619 9.699 6,069,552 +0.03(+0.32%)
May 13, 2011 9.711 9.833 9.632 9.668 5,635,431 -0.09(-0.88%)
May 12, 2011 9.656 9.754 9.387 9.754 13,629,956 +0.06(+0.63%)
May 11, 2011 9.564 9.861 9.522 9.693 9,114,388 +0.13(+1.41%)
May 10, 2011 9.687 9.729 9.289 9.558 23,584,400 -0.18(-1.82%)
May 09, 2011 10.51 10.57 9.546 9.736 29,351,310 -0.80(-7.60%)
May 06, 2011 10.59 10.71 10.52 10.54 6,986,708 +0.02(+0.23%)
May 05, 2011 10.36 10.55 10.19 10.51 10,280,774 +0.14(+1.36%)
May 04, 2011 10.54 10.66 10.32 10.37 7,770,362 -0.16(-1.57%)
May 03, 2011 10.63 10.68 10.48 10.54 6,407,571 -0.15(-1.37%)
May 02, 2011 10.70 10.70 10.66 10.68 8,993,271 +0.12(+1.10%)
Apr 29, 2011 10.81 10.84 10.56 10.57 5,652,973 -0.19(-1.76%)
Apr 28, 2011 10.73 10.90 10.67 10.76 7,175,915 +0.05(+0.51%)
Apr 27, 2011 10.85 10.85 10.51 10.70 12,189,969 -0.18(-1.68%)
Apr 26, 2011 10.98 10.98 10.82 10.88 4,823,189 -0.04(-0.39%)
Apr 25, 2011 10.94 10.94 10.83 10.93 6,632,635 +0.14(+1.30%)
Apr 21, 2011 10.88 10.99 10.77 10.79 5,905,722 -0.11(-1.01%)
Apr 20, 2011 10.92 10.96 10.82 10.90 5,792,735 +0.09(+0.79%)
Apr 19, 2011 10.84 10.92 10.69 10.81 4,260,438 +0.01(+0.11%)
Apr 18, 2011 10.70 10.81 10.63 10.80 5,569,772 +0.01(+0.06%)
Apr 15, 2011 10.71 10.85 10.70 10.79 5,775,690 +0.04(+0.34%)
Apr 14, 2011 10.69 10.87 10.67 10.76 6,047,200 -0.01(-0.06%)
Apr 13, 2011 10.63 10.91 10.63 10.76 8,304,453 +0.18(+1.73%)
Apr 12, 2011 10.52 10.71 10.47 10.58 9,998,853 -0.05(-0.52%)
Apr 11, 2011 10.63 10.79 10.59 10.63 8,408,134 -0.01(-0.12%)
Apr 08, 2011 10.91 11.00 10.55 10.65 9,409,964 -0.34(-3.06%)
Apr 07, 2011 10.66 11.00 10.63 10.98 13,197,131 +0.28(+2.57%)
Apr 06, 2011 10.87 10.88 10.65 10.71 14,732,855 -0.16(-1.52%)
Apr 05, 2011 10.66 10.99 10.66 10.87 9,092,105 +0.07(+0.68%)
Apr 04, 2011 10.65 10.98 10.61 10.80 13,973,377 +0.14(+1.32%)
Apr 01, 2011 10.32 10.85 10.32 10.66 11,497,162 +0.43(+4.18%)
Mar 31, 2011 10.22 10.35 10.20 10.23 6,812,985 -0.01(-0.12%)
Mar 30, 2011 10.29 10.38 10.23 10.24 6,943,821 -0.02(-0.24%)
Mar 29, 2011 10.17 10.34 10.15 10.27 5,219,571 +0.09(+0.90%)
Mar 28, 2011 10.14 10.23 10.11 10.18 5,056,340 +0.05(+0.54%)
Mar 25, 2011 10.08 10.15 9.962 10.12 3,880,451 +0.05(+0.55%)
Mar 24, 2011 9.968 10.10 9.937 10.07 5,594,509 +0.13(+1.29%)
Mar 23, 2011 9.815 9.956 9.650 9.937 5,809,528 +0.09(+0.93%)
Mar 22, 2011 9.907 9.974 9.809 9.846 7,877,842 -0.07(-0.74%)
Mar 21, 2011 9.980 9.998 9.858 9.919 11,619,568 +0.10(+1.00%)
Mar 18, 2011 9.797 9.846 9.723 9.821 10,554,151 +0.11(+1.13%)
Mar 17, 2011 9.754 9.833 9.647 9.711 8,347,999 +0.04(+0.44%)
Mar 16, 2011 9.717 9.839 9.537 9.668 12,425,922 -0.06(-0.57%)
Mar 15, 2011 9.711 9.806 9.705 9.723 8,167,849 -0.09(-0.93%)
Mar 14, 2011 9.589 9.925 9.540 9.815 13,485,004 +0.15(+1.52%)
Mar 11, 2011 9.534 9.827 9.528 9.668 11,569,046 -0.01(-0.13%)
Mar 10, 2011 9.687 10.05 9.522 9.681 24,014,994 +0.40(+4.28%)
Mar 09, 2011 9.143 9.302 9.106 9.283 10,075,325 +0.10(+1.13%)
Mar 08, 2011 8.886 9.289 8.868 9.179 9,450,039 +0.34(+3.80%)
Mar 07, 2011 8.795 8.940 8.753 8.843 7,386,961 +0.09(+1.04%)
Mar 04, 2011 8.886 8.952 8.656 8.753 7,123,080 -0.14(-1.56%)
Mar 03, 2011 8.904 8.946 8.765 8.892 6,540,342 +0.08(+0.89%)
Mar 02, 2011 8.898 8.940 8.753 8.813 7,181,107 -0.09(-1.02%)
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.