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

H&R Block (NY: HRB )

51.35 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 6, 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 (%)
Dec 30, 2011 10.32 10.38 10.23 10.27 5,196,204 +0.04(+0.37%)
Dec 29, 2011 9.976 10.27 9.926 10.23 5,799,568 +0.25(+2.52%)
Dec 28, 2011 10.06 10.09 9.957 9.976 2,838,432 -0.08(-0.81%)
Dec 27, 2011 10.10 10.17 10.05 10.06 3,832,747 -0.05(-0.50%)
Dec 23, 2011 10.04 10.12 9.995 10.11 2,925,945 +0.31(+3.14%)
Dec 21, 2011 9.693 9.825 9.681 9.800 3,240,179 +0.13(+1.37%)
Dec 20, 2011 9.517 9.718 9.461 9.668 5,127,652 +0.26(+2.74%)
Dec 19, 2011 9.615 9.615 9.373 9.410 3,655,172 -0.12(-1.24%)
Dec 16, 2011 9.603 9.615 9.389 9.528 8,491,558 +0.00(+0.00%)
Dec 15, 2011 9.634 9.646 9.479 9.528 3,788,083 -0.01(-0.07%)
Dec 14, 2011 9.739 9.764 9.497 9.534 6,434,481 -0.22(-2.23%)
Dec 13, 2011 9.894 9.925 9.683 9.752 3,947,253 -0.08(-0.82%)
Dec 12, 2011 9.795 9.845 9.646 9.832 5,187,236 -0.04(-0.44%)
Dec 09, 2011 9.714 9.913 9.658 9.876 4,765,911 +0.22(+2.25%)
Dec 08, 2011 9.646 9.720 9.497 9.658 7,525,973 +0.00(+0.00%)
Dec 07, 2011 9.367 9.714 9.367 9.658 8,231,915 +0.27(+2.91%)
Dec 06, 2011 9.243 9.696 9.162 9.386 7,406,876 +0.15(+1.61%)
Dec 05, 2011 9.429 9.491 9.162 9.237 8,458,250 -0.09(-0.93%)
Dec 02, 2011 9.603 9.795 8.964 9.323 18,416,982 -0.64(-6.41%)
Dec 01, 2011 9.770 10.04 9.708 9.962 5,248,455 +0.20(+2.10%)
Nov 30, 2011 9.677 9.838 9.677 9.758 8,437,988 +0.34(+3.62%)
Nov 29, 2011 9.317 9.534 9.255 9.417 3,288,870 +0.15(+1.61%)
Nov 28, 2011 9.175 9.268 9.106 9.268 4,754,200 +0.33(+3.68%)
Nov 25, 2011 9.038 9.075 8.939 8.939 1,340,423 -0.09(-1.03%)
Nov 23, 2011 9.280 9.299 9.007 9.032 3,731,745 -0.36(-3.83%)
Nov 22, 2011 9.354 9.466 9.351 9.392 5,300,671 +0.04(+0.40%)
Nov 21, 2011 9.460 9.516 9.299 9.354 4,636,851 -0.24(-2.52%)
Nov 18, 2011 9.634 9.671 9.528 9.596 3,491,603 +0.04(+0.39%)
Nov 17, 2011 9.596 9.720 9.475 9.559 4,155,602 -0.06(-0.58%)
Nov 16, 2011 9.764 9.826 9.609 9.615 4,244,280 -0.27(-2.70%)
Nov 15, 2011 9.621 9.913 9.606 9.882 4,948,867 +0.20(+2.05%)
Nov 14, 2011 9.814 9.814 9.603 9.683 3,391,729 -0.19(-1.89%)
Nov 11, 2011 9.745 9.900 9.720 9.869 2,049,856 +0.24(+2.45%)
Nov 10, 2011 9.646 9.677 9.528 9.634 3,187,825 +0.12(+1.24%)
Nov 09, 2011 9.689 9.720 9.429 9.516 6,281,727 -0.12(-1.22%)
Nov 08, 2011 9.609 9.658 9.417 9.634 2,760,412 +0.07(+0.78%)
Nov 07, 2011 9.503 9.658 9.379 9.559 2,251,191 +0.06(+0.65%)
Nov 04, 2011 9.410 9.516 9.348 9.497 2,809,105 -0.02(-0.26%)
Nov 03, 2011 9.435 9.547 9.218 9.522 4,342,883 +0.20(+2.20%)
Nov 02, 2011 9.342 9.392 9.218 9.317 3,979,745 +0.08(+0.87%)
Nov 01, 2011 9.249 9.392 9.181 9.237 5,772,905 -0.25(-2.62%)
Oct 31, 2011 9.448 9.553 9.367 9.485 5,247,946 -0.09(-0.97%)
Oct 28, 2011 9.541 9.590 9.454 9.578 3,564,832 +0.10(+1.05%)
Oct 27, 2011 9.565 9.627 9.358 9.479 6,822,337 +0.24(+2.62%)
Oct 26, 2011 9.193 9.317 9.038 9.237 4,596,166 +0.21(+2.34%)
Oct 25, 2011 9.243 9.317 9.007 9.026 3,097,237 -0.26(-2.81%)
Oct 24, 2011 8.989 9.292 8.976 9.286 3,782,128 +0.35(+3.89%)
Oct 21, 2011 8.939 8.982 8.864 8.939 6,462,819 +0.12(+1.41%)
Oct 20, 2011 8.827 8.892 8.697 8.815 3,904,696 +0.02(+0.28%)
Oct 19, 2011 8.933 9.044 8.765 8.790 3,880,680 -0.12(-1.39%)
Oct 18, 2011 8.790 9.013 8.728 8.914 6,392,354 +0.11(+1.20%)
Oct 17, 2011 9.181 9.193 8.796 8.809 6,419,911 -0.42(-4.57%)
Oct 14, 2011 9.286 9.299 9.125 9.230 3,171,353 +0.10(+1.09%)
Oct 13, 2011 9.144 9.203 9.057 9.131 4,475,829 -0.06(-0.67%)
Oct 12, 2011 9.206 9.305 9.069 9.193 6,007,087 +0.07(+0.75%)
Oct 11, 2011 8.883 9.156 8.806 9.125 4,649,227 +0.19(+2.08%)
Oct 10, 2011 8.765 8.939 8.740 8.939 4,213,655 +0.37(+4.34%)
Oct 07, 2011 8.654 8.709 8.505 8.567 3,818,243 -0.03(-0.36%)
Oct 06, 2011 8.486 8.604 8.446 8.598 5,375,463 +0.10(+1.17%)
Oct 05, 2011 8.424 8.560 8.343 8.498 6,939,408 +0.12(+1.41%)
Oct 04, 2011 8.039 8.393 7.946 8.381 9,111,748 +0.24(+2.97%)
Oct 03, 2011 8.269 8.418 8.070 8.139 7,318,424 -0.12(-1.43%)
Sep 30, 2011 8.393 8.461 8.257 8.257 4,043,074 -0.26(-3.06%)
Sep 29, 2011 8.560 8.598 8.356 8.517 5,159,157 +0.14(+1.63%)
Sep 28, 2011 8.554 8.647 8.374 8.381 5,209,134 -0.16(-1.82%)
Sep 27, 2011 8.697 8.765 8.492 8.536 4,214,995 +0.00(+0.00%)
Sep 26, 2011 8.405 8.542 8.157 8.536 6,802,807 +0.27(+3.23%)
Sep 23, 2011 8.126 8.275 8.083 8.269 6,106,145 +0.12(+1.52%)
Sep 22, 2011 7.909 8.244 7.897 8.145 11,581,380 -0.02(-0.23%)
Sep 21, 2011 8.759 8.778 8.151 8.163 9,732,257 -0.58(-6.60%)
Sep 20, 2011 8.753 9.001 8.647 8.740 8,482,476 +0.00(+0.00%)
Sep 19, 2011 8.598 8.815 8.529 8.740 7,226,669 -0.02(-0.28%)
Sep 16, 2011 8.883 8.914 8.685 8.765 6,677,136 -0.04(-0.49%)
Sep 15, 2011 8.554 8.908 8.480 8.809 11,096,826 +0.34(+4.03%)
Sep 14, 2011 8.244 8.529 8.120 8.467 7,289,212 +0.29(+3.49%)
Sep 13, 2011 8.132 8.257 8.049 8.182 5,384,434 +0.05(+0.61%)
Sep 12, 2011 7.998 8.249 7.875 8.132 8,612,500 +0.08(+0.99%)
Sep 09, 2011 8.372 8.421 8.016 8.053 11,205,360 -0.28(-3.38%)
Sep 08, 2011 8.605 8.629 8.316 8.335 8,873,043 -0.34(-3.89%)
Sep 07, 2011 8.390 8.749 8.298 8.672 10,610,681 +0.40(+4.82%)
Sep 06, 2011 7.948 8.286 7.942 8.274 11,560,710 +0.05(+0.60%)
Sep 02, 2011 8.500 9.077 8.083 8.224 22,147,860 -1.09(-11.66%)
Sep 01, 2011 9.304 9.512 9.187 9.310 6,217,413 +0.04(+0.40%)
Aug 31, 2011 9.316 9.408 9.175 9.273 4,811,156 +0.03(+0.33%)
Aug 30, 2011 9.114 9.298 9.083 9.243 7,561,127 +0.07(+0.80%)
Aug 29, 2011 8.684 9.181 8.648 9.169 6,791,213 +0.61(+7.09%)
Aug 26, 2011 8.255 8.611 8.047 8.562 5,975,412 +0.25(+3.03%)
Aug 25, 2011 8.875 8.875 8.289 8.310 8,690,117 -0.49(-5.57%)
Aug 24, 2011 8.801 8.979 8.727 8.801 9,053,305 -0.02(-0.28%)
Aug 23, 2011 8.274 8.832 8.261 8.825 9,166,362 +0.61(+7.39%)
Aug 22, 2011 8.323 8.335 8.132 8.218 4,141,885 +0.09(+1.06%)
Aug 19, 2011 8.151 8.344 8.108 8.132 4,290,238 -0.10(-1.19%)
Aug 18, 2011 8.378 8.421 8.132 8.231 11,168,890 -0.38(-4.42%)
Aug 17, 2011 8.660 8.733 8.525 8.611 3,773,308 +0.02(+0.21%)
Aug 16, 2011 8.568 8.678 8.396 8.592 6,601,802 +0.01(+0.07%)
Aug 15, 2011 8.359 8.599 8.341 8.586 4,192,179 +0.31(+3.70%)
Aug 12, 2011 8.427 8.476 8.218 8.280 5,104,177 -0.13(-1.53%)
Aug 11, 2011 7.899 8.500 7.881 8.408 6,547,751 +0.53(+6.69%)
Aug 10, 2011 7.998 8.187 7.856 7.881 9,357,093 -0.29(-3.53%)
Aug 09, 2011 8.077 8.175 7.691 8.169 12,356,105 +0.36(+4.63%)
Aug 08, 2011 8.077 8.307 7.728 7.807 9,222,261 -0.61(-7.22%)
Aug 05, 2011 8.635 8.694 8.206 8.415 10,685,071 -0.13(-1.51%)
Aug 04, 2011 8.678 8.795 8.531 8.543 8,289,319 -0.24(-2.72%)
Aug 03, 2011 8.703 8.795 8.586 8.783 5,262,690 +0.06(+0.70%)
Aug 02, 2011 8.856 8.936 8.721 8.721 5,530,392 -0.21(-2.34%)
Aug 01, 2011 9.175 9.236 8.893 8.930 5,233,680 -0.25(-2.67%)
Jul 29, 2011 9.089 9.200 9.003 9.175 5,091,112 -0.01(-0.07%)
Jul 28, 2011 9.206 9.298 9.095 9.181 3,268,674 -0.04(-0.40%)
Jul 27, 2011 9.365 9.396 9.163 9.218 5,350,067 -0.19(-2.02%)
Jul 26, 2011 9.512 9.525 9.402 9.408 2,911,441 -0.07(-0.78%)
Jul 25, 2011 9.427 9.531 9.414 9.482 2,725,705 -0.03(-0.32%)
Jul 22, 2011 9.543 9.561 9.482 9.512 2,062,411 +0.02(+0.26%)
Jul 21, 2011 9.430 9.500 9.328 9.488 3,944,038 +0.12(+1.24%)
Jul 20, 2011 9.377 9.420 9.298 9.371 4,286,600 +0.03(+0.33%)
Jul 19, 2011 9.310 9.384 9.200 9.341 5,783,089 +0.06(+0.59%)
Jul 18, 2011 9.371 9.390 9.224 9.285 3,689,176 -0.14(-1.50%)
Jul 15, 2011 9.506 9.525 9.335 9.427 3,800,347 -0.04(-0.45%)
Jul 14, 2011 9.703 9.709 9.439 9.469 5,524,643 -0.20(-2.09%)
Jul 13, 2011 9.709 9.739 9.653 9.672 4,447,107 +0.01(+0.06%)
Jul 12, 2011 9.641 9.721 9.561 9.666 5,056,990 -0.01(-0.06%)
Jul 11, 2011 9.795 9.880 9.617 9.672 4,501,062 -0.21(-2.17%)
Jul 08, 2011 9.942 9.960 9.813 9.887 5,751,216 -0.15(-1.53%)
Jul 07, 2011 10.04 10.10 9.979 10.04 8,323,576 +0.07(+0.74%)
Jul 06, 2011 9.844 9.966 9.782 9.966 5,180,757 +0.11(+1.12%)
Jul 05, 2011 9.966 9.972 9.837 9.856 5,597,884 -0.15(-1.47%)
Jul 01, 2011 9.862 10.06 9.856 10.00 5,503,799 +0.17(+1.68%)
Jun 30, 2011 9.942 9.979 9.837 9.837 6,685,217 -0.08(-0.80%)
Jun 29, 2011 9.991 9.991 9.678 9.917 7,911,876 -0.05(-0.49%)
Jun 28, 2011 9.819 9.979 9.807 9.966 8,472,903 +0.19(+1.94%)
Jun 27, 2011 9.672 9.874 9.672 9.776 8,587,449 +0.06(+0.57%)
Jun 24, 2011 10.03 10.14 9.678 9.721 14,650,005 -0.13(-1.37%)
Jun 23, 2011 9.696 9.880 9.537 9.856 7,795,764 +0.01(+0.06%)
Jun 22, 2011 9.795 9.923 9.764 9.850 5,763,352 +0.04(+0.38%)
Jun 21, 2011 9.598 9.831 9.592 9.813 4,781,657 +0.28(+2.89%)
Jun 20, 2011 9.555 9.592 9.525 9.537 3,232,400 +0.09(+0.97%)
Jun 17, 2011 9.488 9.512 9.365 9.445 4,130,741 +0.01(+0.13%)
Jun 16, 2011 9.433 9.525 9.322 9.433 3,998,988 -0.02(-0.26%)
Jun 15, 2011 9.623 9.727 9.414 9.457 5,460,742 -0.22(-2.28%)
Jun 14, 2011 9.512 9.693 9.500 9.678 4,909,307 +0.24(+2.53%)
Jun 13, 2011 9.469 9.512 9.353 9.439 3,244,864 +0.00(+0.00%)
Jun 10, 2011 9.629 9.684 9.427 9.439 5,637,255 -0.23(-2.41%)
Jun 09, 2011 9.574 9.721 9.574 9.672 3,306,003 +0.11(+1.15%)
Jun 08, 2011 9.709 9.770 9.500 9.561 6,457,444 -0.12(-1.20%)
Jun 07, 2011 9.696 9.806 9.672 9.678 4,754,856 +0.02(+0.25%)
Jun 06, 2011 9.751 9.812 9.617 9.654 3,979,319 -0.13(-1.37%)
Jun 03, 2011 9.727 9.976 9.708 9.787 4,898,624 -0.30(-3.01%)
May 24, 2011 9.866 10.21 9.751 10.09 8,512,505 +0.21(+2.15%)
May 23, 2011 9.830 9.930 9.502 9.878 8,420,271 -0.04(-0.43%)
May 20, 2011 9.891 10.03 9.866 9.921 4,078,963 -0.02(-0.18%)
May 19, 2011 10.09 10.09 9.872 9.939 4,409,207 -0.08(-0.79%)
May 18, 2011 9.751 10.08 9.666 10.02 9,674,161 +0.27(+2.74%)
May 17, 2011 9.563 9.751 9.508 9.751 7,473,894 +0.11(+1.13%)
May 16, 2011 9.599 9.739 9.563 9.642 6,105,645 +0.03(+0.32%)
May 13, 2011 9.654 9.775 9.575 9.611 5,668,943 -0.09(-0.88%)
May 12, 2011 9.599 9.696 9.332 9.696 13,711,010 +0.06(+0.63%)
May 11, 2011 9.508 9.802 9.465 9.635 9,168,588 +0.13(+1.41%)
May 10, 2011 9.629 9.672 9.235 9.502 23,724,650 -0.18(-1.82%)
May 09, 2011 10.45 10.51 9.490 9.678 29,525,852 -0.80(-7.60%)
May 06, 2011 10.53 10.65 10.46 10.47 7,028,256 +0.02(+0.23%)
May 05, 2011 10.30 10.49 10.13 10.45 10,341,911 +0.14(+1.36%)
May 04, 2011 10.47 10.60 10.26 10.31 7,816,570 -0.16(-1.57%)
May 03, 2011 10.57 10.61 10.42 10.47 6,445,675 -0.15(-1.37%)
May 02, 2011 10.63 10.64 10.60 10.62 9,046,751 +0.12(+1.10%)
Apr 29, 2011 10.74 10.77 10.50 10.50 5,686,590 -0.19(-1.76%)
Apr 28, 2011 10.67 10.83 10.61 10.69 7,218,588 +0.05(+0.51%)
Apr 27, 2011 10.78 10.78 10.44 10.64 12,262,459 -0.18(-1.68%)
Apr 26, 2011 10.92 10.92 10.76 10.82 4,851,871 -0.04(-0.39%)
Apr 25, 2011 10.87 10.87 10.77 10.86 6,672,077 +0.14(+1.30%)
Apr 21, 2011 10.82 10.93 10.70 10.72 5,940,841 -0.11(-1.01%)
Apr 20, 2011 10.85 10.89 10.76 10.83 5,827,183 +0.09(+0.79%)
Apr 19, 2011 10.77 10.86 10.63 10.75 4,285,773 +0.01(+0.11%)
Apr 18, 2011 10.63 10.75 10.56 10.74 5,602,894 +0.01(+0.06%)
Apr 15, 2011 10.65 10.78 10.63 10.73 5,810,037 +0.04(+0.34%)
Apr 14, 2011 10.63 10.80 10.61 10.69 6,083,161 -0.01(-0.06%)
Apr 13, 2011 10.56 10.84 10.56 10.70 8,353,837 +0.18(+1.73%)
Apr 12, 2011 10.46 10.64 10.41 10.52 10,058,313 -0.05(-0.52%)
Apr 11, 2011 10.56 10.73 10.53 10.57 8,458,134 -0.01(-0.11%)
Apr 08, 2011 10.84 10.94 10.49 10.58 9,465,922 -0.33(-3.06%)
Apr 07, 2011 10.60 10.94 10.57 10.92 13,275,611 +0.27(+2.57%)
Apr 06, 2011 10.81 10.81 10.58 10.64 14,820,467 -0.16(-1.52%)
Apr 05, 2011 10.60 10.93 10.60 10.81 9,146,173 +0.07(+0.68%)
Apr 04, 2011 10.59 10.92 10.55 10.74 14,056,472 +0.14(+1.32%)
Apr 01, 2011 10.26 10.79 10.26 10.60 11,565,532 +0.43(+4.18%)
Mar 31, 2011 10.16 10.29 10.14 10.17 6,853,500 -0.01(-0.12%)
Mar 30, 2011 10.23 10.32 10.17 10.18 6,985,114 -0.02(-0.24%)
Mar 29, 2011 10.11 10.28 10.09 10.21 5,250,610 +0.09(+0.90%)
Mar 28, 2011 10.09 10.17 10.05 10.12 5,086,408 +0.05(+0.54%)
Mar 25, 2011 10.02 10.09 9.903 10.06 3,903,527 +0.05(+0.55%)
Mar 24, 2011 9.909 10.04 9.878 10.01 5,627,778 +0.13(+1.29%)
Mar 23, 2011 9.757 9.897 9.593 9.878 5,844,076 +0.09(+0.93%)
Mar 22, 2011 9.848 9.915 9.751 9.787 7,924,690 -0.07(-0.74%)
Mar 21, 2011 9.921 9.939 9.800 9.860 11,688,666 +0.10(+1.00%)
Mar 18, 2011 9.739 9.787 9.666 9.763 10,616,913 +0.11(+1.13%)
Mar 17, 2011 9.696 9.775 9.590 9.654 8,397,642 +0.04(+0.44%)
Mar 16, 2011 9.660 9.781 9.481 9.611 12,499,816 -0.05(-0.57%)
Mar 15, 2011 9.654 9.748 9.648 9.666 8,216,420 -0.09(-0.93%)
Mar 14, 2011 9.532 9.866 9.484 9.757 13,565,195 +0.15(+1.52%)
Mar 11, 2011 9.478 9.769 9.471 9.611 11,637,844 -0.01(-0.13%)
Mar 10, 2011 9.629 9.988 9.465 9.623 24,157,804 +0.39(+4.28%)
Mar 09, 2011 9.089 9.247 9.052 9.228 10,135,240 +0.10(+1.13%)
Mar 08, 2011 8.834 9.235 8.815 9.125 9,506,236 +0.33(+3.80%)
Mar 07, 2011 8.743 8.887 8.701 8.791 7,430,889 +0.09(+1.04%)
Mar 04, 2011 8.833 8.899 8.605 8.701 7,165,438 -0.14(-1.56%)
Mar 03, 2011 8.851 8.893 8.713 8.839 6,579,235 +0.08(+0.89%)
Mar 02, 2011 8.845 8.887 8.701 8.761 7,223,810 -0.09(-1.02%)
Mar 01, 2011 9.110 9.146 8.762 8.851 11,405,804 -0.28(-3.09%)
Feb 28, 2011 9.140 9.170 8.935 9.134 7,897,140 +0.01(+0.07%)
Feb 25, 2011 8.983 9.141 8.929 9.128 7,541,316 +0.16(+1.81%)
Feb 24, 2011 8.713 9.302 8.713 8.965 21,957,988 +0.44(+5.15%)
Feb 23, 2011 8.520 8.713 8.436 8.526 7,095,432 +0.02(+0.21%)
Feb 22, 2011 8.635 8.881 8.466 8.508 10,887,027 -0.23(-2.68%)
Feb 18, 2011 8.569 8.749 8.538 8.743 6,950,224 +0.19(+2.25%)
Feb 17, 2011 8.472 8.857 8.466 8.550 11,964,289 +0.09(+1.07%)
Feb 16, 2011 8.394 8.593 8.286 8.460 12,486,952 +0.08(+1.01%)
Feb 15, 2011 7.901 8.382 7.895 8.376 17,082,420 +0.44(+5.53%)
Feb 14, 2011 7.973 8.081 7.871 7.937 5,457,506 -0.03(-0.38%)
Feb 11, 2011 7.919 7.997 7.793 7.967 5,525,159 +0.07(+0.84%)
Feb 10, 2011 7.937 7.961 7.781 7.901 5,570,913 -0.05(-0.68%)
Feb 09, 2011 7.667 7.997 7.642 7.955 9,342,289 +0.28(+3.60%)
Feb 08, 2011 7.697 7.757 7.649 7.679 8,193,921 -0.02(-0.23%)
Feb 07, 2011 7.739 7.805 7.673 7.697 3,473,402 -0.01(-0.16%)
Feb 04, 2011 7.721 7.733 7.619 7.709 4,586,733 +0.04(+0.55%)
Feb 03, 2011 7.715 7.781 7.661 7.667 6,436,376 -0.04(-0.55%)
Feb 02, 2011 7.606 7.739 7.582 7.709 5,252,804 +0.09(+1.18%)
Feb 01, 2011 7.576 7.661 7.492 7.618 6,931,537 +0.09(+1.20%)
Jan 31, 2011 7.546 7.649 7.456 7.528 9,234,504 +0.01(+0.16%)
Jan 28, 2011 7.883 7.883 7.456 7.516 17,865,694 -0.37(-4.65%)
Jan 27, 2011 7.901 7.961 7.751 7.883 7,914,435 +0.02(+0.31%)
Jan 26, 2011 7.877 7.915 7.727 7.859 8,114,769 +0.00(+0.00%)
Jan 25, 2011 7.967 8.057 7.679 7.859 10,929,788 -0.15(-1.88%)
Jan 24, 2011 8.268 8.286 7.853 8.009 11,252,047 -0.28(-3.34%)
Jan 21, 2011 8.148 8.292 8.124 8.286 10,854,767 +0.34(+4.31%)
Jan 20, 2011 7.817 7.985 7.787 7.943 10,575,876 +0.09(+1.15%)
Jan 19, 2011 7.895 7.907 7.781 7.853 6,386,319 -0.04(-0.46%)
Jan 18, 2011 7.715 7.907 7.703 7.889 9,546,080 +0.19(+2.42%)
Jan 14, 2011 7.516 7.703 7.510 7.703 5,752,826 +0.17(+2.23%)
Jan 13, 2011 7.600 7.600 7.450 7.534 7,011,445 -0.06(-0.79%)
Jan 12, 2011 7.703 7.703 7.570 7.594 6,878,398 -0.07(-0.94%)
Jan 11, 2011 7.630 7.691 7.498 7.667 10,870,412 +0.05(+0.71%)
Jan 10, 2011 7.661 7.661 7.456 7.612 8,253,085 -0.07(-0.94%)
Jan 07, 2011 7.588 7.691 7.402 7.685 11,534,523 +0.11(+1.51%)
Jan 06, 2011 7.564 7.667 7.516 7.570 5,423,024 -0.04(-0.47%)
Jan 05, 2011 7.366 7.624 7.366 7.606 7,656,641 +0.21(+2.85%)
Jan 04, 2011 7.528 7.570 7.396 7.396 9,279,628 -0.22(-2.84%)
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.