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

H&R Block (NY: HRB )

47.70 +0.47 (+1.00%)
Official Closing Price Updated: 4:10 PM EDT, May 1, 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 (%)
Oct 31, 2012 11.66 11.76 11.53 11.63 4,720,019 -0.03(-0.28%)
Oct 26, 2012 11.71 11.66 11.66 11.66 2,691,076 -0.04(-0.34%)
Oct 25, 2012 11.61 11.74 11.59 11.70 2,561,226 +0.18(+1.54%)
Oct 24, 2012 11.63 11.66 11.49 11.52 2,937,611 -0.09(-0.79%)
Oct 23, 2012 11.53 11.65 11.49 11.61 4,089,420 +0.37(+3.33%)
Oct 19, 2012 11.26 11.32 11.23 11.24 3,194,459 -0.12(-1.04%)
Oct 18, 2012 11.30 11.37 11.27 11.36 3,059,243 +0.07(+0.58%)
Oct 17, 2012 11.30 11.36 11.25 11.29 2,878,700 +0.05(+0.41%)
Oct 16, 2012 11.24 11.28 11.17 11.25 2,694,399 +0.06(+0.53%)
Oct 15, 2012 11.20 11.23 11.06 11.19 3,634,581 +0.07(+0.65%)
Oct 12, 2012 11.13 11.27 11.09 11.11 7,038,249 -0.03(-0.24%)
Oct 11, 2012 11.07 11.17 10.96 11.14 7,231,252 +0.19(+1.74%)
Oct 10, 2012 11.14 11.29 10.86 10.95 17,719,734 -0.62(-5.39%)
Oct 09, 2012 11.71 11.71 11.54 11.57 3,611,012 -0.13(-1.12%)
Oct 08, 2012 11.78 11.80 11.69 11.70 3,449,866 -0.09(-0.78%)
Oct 05, 2012 11.77 11.85 11.72 11.80 3,222,508 +0.05(+0.39%)
Oct 04, 2012 11.70 11.80 11.67 11.75 2,906,796 +0.09(+0.79%)
Oct 03, 2012 11.61 11.74 11.60 11.66 3,688,427 +0.08(+0.68%)
Oct 02, 2012 11.55 11.67 11.53 11.58 4,502,680 -0.01(-0.06%)
Oct 01, 2012 11.42 11.65 11.35 11.59 6,650,474 +0.20(+1.79%)
Sep 28, 2012 11.38 11.41 11.25 11.38 4,393,851 +0.00(+0.00%)
Sep 27, 2012 11.23 11.44 11.15 11.38 6,878,208 +0.21(+1.88%)
Sep 26, 2012 11.13 11.24 11.09 11.17 4,607,928 +0.04(+0.35%)
Sep 25, 2012 11.28 11.28 11.12 11.13 7,573,838 -0.10(-0.88%)
Sep 24, 2012 11.13 11.25 11.11 11.23 5,626,638 +0.07(+0.59%)
Sep 21, 2012 11.26 11.27 11.16 11.17 5,114,844 -0.01(-0.06%)
Sep 20, 2012 11.15 11.25 11.11 11.17 4,886,169 -0.01(-0.12%)
Sep 19, 2012 11.07 11.24 11.03 11.19 5,998,691 +0.10(+0.89%)
Sep 18, 2012 11.00 11.09 10.97 11.09 3,830,631 +0.11(+1.02%)
Sep 17, 2012 11.09 11.11 10.90 10.98 5,828,755 -0.14(-1.30%)
Sep 14, 2012 11.03 11.17 10.98 11.12 5,181,626 +0.12(+1.08%)
Sep 13, 2012 10.84 11.02 10.79 11.00 5,186,764 +0.18(+1.70%)
Sep 12, 2012 10.78 10.85 10.70 10.82 5,064,210 +0.11(+0.98%)
Sep 11, 2012 10.69 10.75 10.59 10.71 6,245,575 +0.01(+0.06%)
Sep 10, 2012 10.62 10.73 10.60 10.71 6,007,914 +0.11(+1.04%)
Sep 07, 2012 10.52 10.62 10.47 10.60 3,667,009 +0.05(+0.49%)
Sep 06, 2012 10.64 10.64 10.32 10.54 12,416,188 +0.01(+0.12%)
Sep 05, 2012 10.69 10.70 10.52 10.53 3,926,232 -0.18(-1.64%)
Sep 04, 2012 10.73 10.82 10.60 10.71 8,694,327 -0.04(-0.36%)
Aug 31, 2012 10.77 10.83 10.69 10.75 8,623,489 +0.01(+0.06%)
Aug 30, 2012 10.60 10.86 10.58 10.74 10,593,621 +0.14(+1.29%)
Aug 29, 2012 10.50 10.66 10.47 10.60 2,639,145 +0.06(+0.62%)
Aug 27, 2012 10.61 10.65 10.53 10.54 2,657,531 -0.07(-0.67%)
Aug 24, 2012 10.58 10.65 10.52 10.61 2,856,421 -0.01(-0.12%)
Aug 23, 2012 10.75 10.75 10.62 10.62 4,002,365 -0.14(-1.27%)
Aug 22, 2012 10.83 10.89 10.70 10.76 3,948,018 -0.10(-0.96%)
Aug 21, 2012 11.01 11.03 10.85 10.86 6,041,276 -0.14(-1.30%)
Aug 20, 2012 10.71 11.01 10.70 11.01 9,869,995 +0.31(+2.91%)
Aug 17, 2012 10.71 10.76 10.65 10.69 3,583,365 +0.00(+0.00%)
Aug 16, 2012 10.58 10.70 10.54 10.69 2,766,395 +0.14(+1.29%)
Aug 15, 2012 10.52 10.56 10.49 10.56 1,609,582 +0.01(+0.12%)
Aug 14, 2012 10.54 10.62 10.52 10.54 2,660,730 +0.03(+0.25%)
Aug 13, 2012 10.41 10.52 10.39 10.52 2,153,773 +0.06(+0.62%)
Aug 10, 2012 10.45 10.51 10.39 10.45 1,808,346 -0.01(-0.06%)
Aug 09, 2012 10.39 10.51 10.34 10.46 3,998,463 +0.08(+0.81%)
Aug 08, 2012 10.33 10.49 10.33 10.38 4,565,615 +0.03(+0.31%)
Aug 07, 2012 10.36 10.42 10.30 10.34 5,944,247 +0.00(+0.00%)
Aug 06, 2012 10.33 10.46 10.30 10.34 4,940,961 +0.02(+0.19%)
Aug 03, 2012 10.25 10.41 10.21 10.32 3,489,399 +0.20(+1.99%)
Aug 02, 2012 10.34 10.37 10.08 10.12 6,878,972 -0.26(-2.50%)
Aug 01, 2012 10.49 10.52 10.38 10.38 10,455,360 -0.08(-0.81%)
Jul 31, 2012 10.60 10.64 10.46 10.47 5,378,752 -0.14(-1.29%)
Jul 30, 2012 10.53 10.65 10.52 10.60 4,028,900 +0.08(+0.80%)
Jul 27, 2012 10.51 10.55 10.44 10.52 6,118,777 +0.07(+0.68%)
Jul 26, 2012 10.54 10.55 10.44 10.45 5,337,795 +0.04(+0.37%)
Jul 25, 2012 10.47 10.58 10.38 10.41 3,599,083 -0.01(-0.12%)
Jul 24, 2012 10.62 10.64 10.34 10.42 5,654,025 -0.18(-1.65%)
Jul 23, 2012 10.62 10.65 10.56 10.60 3,108,393 -0.14(-1.33%)
Jul 20, 2012 10.71 10.79 10.69 10.74 3,632,336 -0.02(-0.18%)
Jul 19, 2012 10.90 10.95 10.71 10.76 5,064,741 -0.10(-0.96%)
Jul 18, 2012 10.78 10.93 10.78 10.86 8,449,905 +0.04(+0.36%)
Jul 17, 2012 10.71 10.83 10.68 10.82 5,577,602 +0.14(+1.34%)
Jul 16, 2012 10.68 10.78 10.67 10.68 4,393,993 -0.04(-0.36%)
Jul 13, 2012 10.61 10.74 10.52 10.72 3,993,047 +0.15(+1.41%)
Jul 12, 2012 10.40 10.63 10.39 10.57 7,058,153 +0.12(+1.18%)
Jul 11, 2012 10.47 10.52 10.43 10.45 9,167,713 +0.04(+0.37%)
Jul 10, 2012 10.48 10.52 10.38 10.41 10,583,978 -0.03(-0.25%)
Jul 09, 2012 10.49 10.51 10.41 10.43 6,986,932 -0.05(-0.43%)
Jul 06, 2012 10.40 10.49 10.36 10.48 6,337,998 +0.00(+0.00%)
Jul 05, 2012 10.38 10.58 10.32 10.48 11,478,734 +0.11(+1.06%)
Jul 03, 2012 10.37 10.44 10.32 10.37 8,661,747 -0.01(-0.06%)
Jul 02, 2012 10.43 10.43 10.30 10.38 7,365,507 +0.01(+0.06%)
Jun 29, 2012 10.45 10.56 10.36 10.37 8,864,556 +0.08(+0.82%)
Jun 28, 2012 10.19 10.30 10.12 10.28 8,796,488 +0.12(+1.15%)
Jun 27, 2012 10.08 10.38 9.993 10.17 14,421,081 +0.38(+3.84%)
Jun 26, 2012 9.889 9.928 9.733 9.792 7,346,035 -0.08(-0.79%)
Jun 25, 2012 9.954 9.999 9.805 9.869 4,620,762 -0.17(-1.68%)
Jun 22, 2012 9.999 10.08 9.960 10.04 4,155,416 +0.10(+0.98%)
Jun 21, 2012 10.12 10.15 9.934 9.941 4,279,869 -0.16(-1.54%)
Jun 20, 2012 10.05 10.15 10.03 10.10 4,904,537 +0.06(+0.65%)
Jun 19, 2012 10.06 10.16 10.01 10.03 4,809,509 -0.03(-0.26%)
Jun 18, 2012 10.10 10.15 10.03 10.06 3,337,573 -0.06(-0.64%)
Jun 15, 2012 10.01 10.12 9.973 10.12 3,330,642 +0.16(+1.56%)
Jun 14, 2012 9.876 10.03 9.850 9.967 3,989,393 +0.13(+1.32%)
Jun 13, 2012 9.805 9.934 9.733 9.837 3,260,662 +0.03(+0.26%)
Jun 12, 2012 9.902 9.973 9.746 9.811 5,237,728 -0.07(-0.72%)
Jun 11, 2012 10.10 10.14 9.869 9.882 3,560,817 -0.14(-1.42%)
Jun 08, 2012 9.967 10.06 9.960 10.03 3,723,728 +0.02(+0.19%)
Jun 07, 2012 10.17 10.19 9.973 10.01 4,151,886 -0.08(-0.77%)
Jun 06, 2012 10.02 10.12 10.01 10.08 4,348,587 +0.13(+1.35%)
Jun 05, 2012 9.815 9.968 9.808 9.949 5,652,348 +0.12(+1.17%)
Jun 04, 2012 9.680 9.847 9.667 9.834 5,953,780 +0.19(+1.93%)
Jun 01, 2012 9.642 9.770 9.629 9.648 6,120,060 -0.13(-1.38%)
May 31, 2012 9.853 9.879 9.667 9.783 7,949,045 -0.07(-0.72%)
May 30, 2012 9.815 9.891 9.725 9.853 5,559,426 -0.02(-0.19%)
May 29, 2012 9.783 9.872 9.731 9.872 9,867,507 +0.14(+1.45%)
May 25, 2012 9.629 9.795 9.629 9.731 19,458,486 +0.13(+1.33%)
May 24, 2012 9.654 9.686 9.552 9.603 16,398,177 -0.03(-0.27%)
May 23, 2012 9.373 9.635 9.366 9.629 3,933,065 +0.19(+2.04%)
May 22, 2012 9.501 9.539 9.376 9.437 3,552,579 -0.03(-0.34%)
May 21, 2012 9.302 9.488 9.302 9.469 3,509,486 +0.17(+1.79%)
May 18, 2012 9.283 9.340 9.276 9.302 4,575,931 +0.03(+0.28%)
May 17, 2012 9.398 9.401 9.276 9.276 5,068,968 -0.13(-1.43%)
May 16, 2012 9.366 9.526 9.334 9.411 11,609,029 +0.06(+0.69%)
May 15, 2012 9.308 9.360 9.270 9.347 7,754,836 +0.00(+0.00%)
May 14, 2012 9.264 9.398 9.238 9.347 6,923,813 +0.01(+0.14%)
May 11, 2012 9.283 9.356 9.238 9.334 7,550,577 -0.01(-0.07%)
May 10, 2012 9.315 9.385 9.264 9.340 6,255,869 +0.04(+0.41%)
May 09, 2012 9.193 9.347 9.193 9.302 7,596,445 +0.03(+0.35%)
May 08, 2012 9.225 9.321 9.206 9.270 6,836,236 -0.01(-0.07%)
May 07, 2012 9.289 9.328 9.264 9.276 5,341,446 -0.04(-0.41%)
May 04, 2012 9.334 9.385 9.257 9.315 6,178,184 -0.04(-0.48%)
May 03, 2012 9.366 9.417 9.312 9.360 5,518,606 +0.01(+0.07%)
May 02, 2012 9.334 9.438 9.328 9.353 6,888,260 -0.04(-0.41%)
May 01, 2012 9.437 9.449 9.321 9.392 10,332,559 -0.03(-0.27%)
Apr 30, 2012 9.584 9.642 9.392 9.417 11,300,193 -0.17(-1.74%)
Apr 27, 2012 9.578 9.610 9.494 9.584 9,198,275 +0.01(+0.07%)
Apr 26, 2012 9.238 9.718 9.193 9.578 26,099,140 -1.15(-10.69%)
Apr 25, 2012 10.75 10.83 10.63 10.72 4,131,011 +0.10(+0.90%)
Apr 24, 2012 10.56 10.64 10.49 10.63 2,672,709 +0.08(+0.73%)
Apr 23, 2012 10.67 10.70 10.47 10.55 4,102,122 -0.21(-1.96%)
Apr 20, 2012 10.86 10.87 10.69 10.76 4,965,743 -0.05(-0.47%)
Apr 19, 2012 10.92 10.95 10.78 10.81 5,096,357 -0.07(-0.65%)
Apr 18, 2012 10.79 10.90 10.75 10.88 3,909,028 +0.04(+0.41%)
Apr 17, 2012 10.77 10.85 10.69 10.84 2,699,234 +0.14(+1.32%)
Apr 16, 2012 10.85 10.86 10.62 10.70 3,499,207 -0.12(-1.07%)
Apr 13, 2012 10.86 10.97 10.79 10.81 9,146,654 -0.07(-0.65%)
Apr 12, 2012 10.77 10.89 10.71 10.88 3,408,447 +0.12(+1.07%)
Apr 11, 2012 10.76 10.81 10.68 10.77 3,490,135 +0.10(+0.90%)
Apr 10, 2012 10.82 10.92 10.63 10.67 6,516,218 -0.06(-0.60%)
Apr 09, 2012 10.79 10.79 10.67 10.74 2,870,199 -0.17(-1.58%)
Apr 05, 2012 10.85 10.94 10.81 10.91 3,797,692 +0.03(+0.24%)
Apr 04, 2012 10.91 10.96 10.83 10.88 4,979,476 -0.08(-0.76%)
Apr 03, 2012 10.68 10.99 10.64 10.97 7,133,316 +0.28(+2.64%)
Apr 02, 2012 10.53 10.79 10.51 10.69 4,591,756 +0.13(+1.27%)
Mar 30, 2012 10.74 10.74 10.54 10.55 5,186,885 -0.15(-1.38%)
Mar 29, 2012 10.72 10.75 10.60 10.70 4,251,338 -0.08(-0.71%)
Mar 28, 2012 10.88 10.94 10.73 10.78 5,012,118 -0.11(-1.00%)
Mar 27, 2012 10.90 10.97 10.86 10.88 6,679,814 -0.08(-0.76%)
Mar 26, 2012 10.84 11.00 10.79 10.97 5,477,208 +0.21(+1.90%)
Mar 23, 2012 10.79 10.79 10.66 10.76 2,868,942 -0.05(-0.47%)
Mar 22, 2012 10.76 10.85 10.73 10.81 2,893,821 -0.01(-0.12%)
Mar 21, 2012 10.98 10.98 10.77 10.83 4,341,352 -0.16(-1.46%)
Mar 20, 2012 10.79 10.99 10.76 10.99 4,635,642 +0.15(+1.42%)
Mar 19, 2012 10.79 10.90 10.79 10.83 3,110,971 +0.00(+0.00%)
Mar 16, 2012 10.76 10.87 10.74 10.83 4,847,936 +0.11(+1.02%)
Mar 15, 2012 10.55 10.73 10.53 10.72 3,846,435 +0.15(+1.45%)
Mar 14, 2012 10.65 10.73 10.56 10.57 3,691,182 -0.07(-0.66%)
Mar 13, 2012 10.49 10.65 10.37 10.64 4,471,129 +0.23(+2.22%)
Mar 12, 2012 10.19 10.45 10.17 10.41 3,954,027 +0.22(+2.20%)
Mar 09, 2012 10.19 10.28 10.10 10.19 4,392,790 -0.04(-0.44%)
Mar 08, 2012 9.706 10.29 9.552 10.23 12,448,520 +0.19(+1.91%)
Mar 07, 2012 10.12 10.15 9.931 10.04 6,167,541 -0.08(-0.75%)
Mar 06, 2012 10.18 10.23 10.08 10.11 2,550,345 -0.13(-1.30%)
Mar 05, 2012 10.30 10.32 10.19 10.25 2,273,215 -0.08(-0.74%)
Mar 02, 2012 10.39 10.43 10.28 10.32 2,533,060 -0.08(-0.73%)
Mar 01, 2012 10.31 10.44 10.29 10.40 3,405,822 +0.09(+0.86%)
Feb 29, 2012 10.45 10.48 10.27 10.31 4,062,586 -0.15(-1.39%)
Feb 28, 2012 10.42 10.58 10.39 10.46 3,428,978 +0.03(+0.30%)
Feb 27, 2012 10.32 10.49 10.25 10.42 7,710,474 +0.06(+0.61%)
Feb 24, 2012 10.35 10.42 10.29 10.36 2,818,064 +0.16(+1.61%)
Feb 23, 2012 10.20 10.26 10.11 10.20 2,418,967 -0.04(-0.43%)
Feb 22, 2012 10.30 10.37 10.15 10.24 2,733,042 -0.06(-0.55%)
Feb 21, 2012 10.33 10.40 10.25 10.30 3,622,659 +0.05(+0.49%)
Feb 17, 2012 10.32 10.39 10.14 10.25 4,271,486 -0.03(-0.31%)
Feb 16, 2012 10.21 10.36 10.20 10.28 3,647,438 +0.09(+0.87%)
Feb 15, 2012 10.29 10.32 10.14 10.19 3,224,970 -0.06(-0.62%)
Feb 14, 2012 10.32 10.39 10.21 10.25 4,099,295 -0.14(-1.34%)
Feb 13, 2012 10.54 10.54 10.22 10.39 7,096,976 -0.23(-2.20%)
Feb 10, 2012 10.70 10.74 10.61 10.63 3,714,100 -0.14(-1.29%)
Feb 09, 2012 10.86 10.87 10.73 10.77 4,439,452 -0.09(-0.82%)
Feb 08, 2012 10.85 10.92 10.73 10.85 3,600,803 +0.01(+0.12%)
Feb 07, 2012 10.88 10.92 10.84 10.84 3,236,686 -0.03(-0.29%)
Feb 06, 2012 10.86 10.87 10.79 10.87 2,365,097 -0.01(-0.06%)
Feb 03, 2012 10.77 11.04 10.75 10.88 3,700,242 +0.23(+2.20%)
Feb 02, 2012 10.78 10.78 10.62 10.65 3,272,932 -0.11(-1.00%)
Feb 01, 2012 10.44 10.87 10.40 10.75 6,195,569 +0.40(+3.91%)
Jan 31, 2012 10.53 10.61 10.31 10.35 5,174,641 -0.14(-1.33%)
Jan 30, 2012 10.54 10.56 10.44 10.49 3,656,567 -0.12(-1.13%)
Jan 27, 2012 10.68 10.73 10.51 10.61 2,950,722 -0.09(-0.89%)
Jan 26, 2012 10.73 10.81 10.64 10.70 3,808,106 +0.01(+0.09%)
Jan 25, 2012 10.67 10.77 10.55 10.69 5,198,598 +0.02(+0.21%)
Jan 24, 2012 10.65 10.75 10.64 10.67 7,254,562 -0.03(-0.30%)
Jan 23, 2012 10.43 10.75 10.42 10.70 5,357,618 +0.27(+2.61%)
Jan 20, 2012 10.30 10.44 10.27 10.43 3,337,607 +0.15(+1.48%)
Jan 19, 2012 10.31 10.34 10.25 10.28 2,835,935 +0.00(+0.00%)
Jan 18, 2012 10.27 10.35 10.18 10.28 4,484,465 +0.03(+0.25%)
Jan 17, 2012 10.50 10.53 10.19 10.25 4,162,404 -0.12(-1.16%)
Jan 13, 2012 10.30 10.41 10.25 10.37 2,306,798 +0.01(+0.06%)
Jan 12, 2012 10.37 10.40 10.27 10.37 1,973,346 +0.02(+0.18%)
Jan 11, 2012 10.26 10.38 10.26 10.35 2,094,412 +0.07(+0.68%)
Jan 10, 2012 10.39 10.39 10.27 10.28 3,319,776 -0.01(-0.06%)
Jan 09, 2012 10.30 10.34 10.18 10.29 2,074,982 +0.00(+0.00%)
Jan 06, 2012 10.26 10.32 10.21 10.29 2,580,695 +0.01(+0.12%)
Jan 05, 2012 10.11 10.34 10.11 10.27 4,245,738 +0.07(+0.68%)
Jan 04, 2012 10.28 10.34 10.12 10.20 4,259,109 -0.13(-1.22%)
Dec 30, 2011 10.38 10.44 10.29 10.33 5,163,760 +0.04(+0.37%)
Dec 29, 2011 10.04 10.33 9.988 10.29 5,763,356 +0.25(+2.52%)
Dec 28, 2011 10.13 10.15 10.02 10.04 2,820,709 -0.08(-0.81%)
Dec 27, 2011 10.16 10.23 10.11 10.12 3,808,816 -0.05(-0.50%)
Dec 23, 2011 10.10 10.18 10.06 10.17 2,907,676 +0.31(+3.14%)
Dec 21, 2011 9.754 9.887 9.741 9.862 3,219,948 +0.13(+1.37%)
Dec 20, 2011 9.577 9.779 9.520 9.729 5,095,635 +0.26(+2.74%)
Dec 19, 2011 9.675 9.675 9.432 9.469 3,632,349 -0.12(-1.24%)
Dec 16, 2011 9.663 9.675 9.448 9.588 8,438,537 +0.00(+0.00%)
Dec 15, 2011 9.694 9.707 9.538 9.588 3,764,430 -0.01(-0.07%)
Dec 14, 2011 9.800 9.825 9.557 9.594 6,394,304 -0.22(-2.23%)
Dec 13, 2011 9.956 9.988 9.744 9.813 3,922,606 -0.08(-0.82%)
Dec 12, 2011 9.856 9.906 9.707 9.894 5,154,847 -0.04(-0.44%)
Dec 09, 2011 9.775 9.975 9.719 9.938 4,736,153 +0.22(+2.25%)
Dec 08, 2011 9.707 9.782 9.557 9.719 7,478,982 +0.00(+0.00%)
Dec 07, 2011 9.426 9.775 9.426 9.719 8,180,515 +0.27(+2.91%)
Dec 06, 2011 9.301 9.757 9.220 9.444 7,360,628 +0.15(+1.61%)
Dec 05, 2011 9.488 9.551 9.220 9.295 8,405,437 -0.09(-0.93%)
Dec 02, 2011 9.663 9.856 9.020 9.382 18,301,988 -0.64(-6.41%)
Dec 01, 2011 9.832 10.10 9.769 10.03 5,215,684 +0.21(+2.10%)
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%)
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.