Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
H&R Block
(NY:
HRB
)
49.64
+0.56 (+1.14%)
Official Closing Price
Updated: 7:00 PM EDT, May 31, 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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
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%)
Mar 01, 2010
10.10
10.17
9.929
9.941
6,614,069
-0.08(-0.75%)
Feb 26, 2010
10.00
10.14
9.680
10.02
7,568,384
-0.03(-0.35%)
Feb 25, 2010
9.900
10.06
9.761
10.05
12,267,963
+0.03(+0.35%)
Feb 24, 2010
9.587
10.06
9.216
10.02
55,411,292
-1.42(-12.42%)
Feb 23, 2010
11.46
11.59
11.38
11.44
6,337,344
-0.25(-2.13%)
Feb 22, 2010
11.81
11.98
11.53
11.69
9,546,085
-0.56(-4.55%)
Feb 19, 2010
12.34
12.34
12.10
12.24
4,614,749
-0.10(-0.85%)
Feb 18, 2010
12.21
12.35
12.13
12.35
3,197,713
+0.15(+1.24%)
Feb 17, 2010
12.06
12.20
12.03
12.20
2,694,697
+0.09(+0.77%)
Feb 16, 2010
12.01
12.16
12.00
12.10
4,646,902
+0.02(+0.14%)
Feb 12, 2010
12.00
12.09
12.09
12.09
3,923,488
+0.04(+0.34%)
Feb 11, 2010
11.99
12.11
11.87
12.04
4,471,489
-0.01(-0.10%)
Feb 10, 2010
12.25
12.27
12.01
12.06
4,578,430
-0.19(-1.51%)
Feb 09, 2010
12.24
12.37
12.17
12.24
5,097,834
+0.07(+0.57%)
Feb 08, 2010
12.09
12.25
12.08
12.17
7,410,657
+0.07(+0.58%)
Feb 05, 2010
12.13
12.20
11.91
12.10
7,356,576
-0.13(-1.04%)
Feb 04, 2010
12.46
12.50
12.21
12.23
4,565,764
-0.33(-2.63%)
Feb 03, 2010
12.55
12.66
12.47
12.56
2,969,698
-0.01(-0.09%)
Feb 02, 2010
12.50
12.64
12.45
12.57
5,700,421
+0.08(+0.67%)
Feb 01, 2010
12.51
12.61
12.44
12.49
5,308,469
+0.01(+0.12%)
Jan 29, 2010
12.64
12.75
12.47
12.47
4,462,085
-0.15(-1.19%)
Jan 28, 2010
12.76
12.76
12.52
12.62
5,498,369
-0.14(-1.09%)
Jan 27, 2010
12.69
12.79
12.55
12.76
6,057,817
+0.17(+1.33%)
Jan 26, 2010
12.82
12.84
12.57
12.60
4,562,296
-0.30(-2.29%)
Jan 25, 2010
12.98
13.01
12.72
12.89
4,887,579
+0.01(+0.09%)
Jan 22, 2010
13.06
13.20
12.87
12.88
7,806,904
-0.26(-1.99%)
Jan 21, 2010
13.33
13.46
12.97
13.14
6,278,381
-0.09(-0.66%)
Jan 20, 2010
13.09
13.29
13.09
13.23
4,124,762
-0.05(-0.39%)
Jan 19, 2010
13.18
13.30
13.10
13.28
3,504,474
+0.11(+0.84%)
Jan 15, 2010
13.33
13.17
13.17
13.17
5,877,986
-0.20(-1.52%)
Jan 14, 2010
13.22
13.40
13.04
13.37
7,037,682
+0.46(+3.59%)
Jan 13, 2010
12.78
12.94
12.69
12.91
5,989,663
+0.17(+1.37%)
Jan 12, 2010
12.66
12.76
12.62
12.73
3,061,097
-0.08(-0.59%)
Jan 11, 2010
12.73
12.85
12.49
12.81
4,042,726
+0.06(+0.45%)
Jan 08, 2010
12.70
12.85
12.68
12.75
6,303,973
+0.05(+0.41%)
Jan 07, 2010
12.66
12.88
12.64
12.70
8,384,686
+0.06(+0.46%)
Jan 06, 2010
12.95
13.19
12.57
12.64
11,535,402
-0.31(-2.37%)
Jan 05, 2010
13.19
13.24
12.40
12.95
14,386,302
-0.19(-1.41%)
Jan 04, 2010
13.15
13.29
13.10
13.13
5,206,576
+0.02(+0.18%)
Dec 31, 2009
13.09
13.11
13.11
13.11
4,022,515
-0.02(-0.13%)
Dec 30, 2009
13.06
13.19
12.75
13.13
5,272,181
+0.09(+0.67%)
Dec 29, 2009
12.95
13.09
12.72
13.04
7,233,087
+0.33(+2.60%)
Dec 28, 2009
12.68
12.90
12.56
12.71
5,762,032
+0.20(+1.57%)
Dec 24, 2009
12.07
12.59
11.98
12.51
3,560,428
+0.44(+3.65%)
Dec 23, 2009
11.92
12.11
11.85
12.07
3,389,980
+0.15(+1.26%)
Dec 22, 2009
11.96
11.99
11.84
11.92
2,749,269
+0.00(+0.00%)
Dec 21, 2009
11.92
12.02
11.80
11.92
3,437,291
+0.08(+0.68%)
Dec 18, 2009
11.71
11.87
11.70
11.84
4,685,549
+0.16(+1.39%)
Dec 17, 2009
11.93
11.97
11.68
11.68
4,232,143
-0.51(-4.18%)
Dec 16, 2009
12.25
12.26
12.02
12.19
5,598,465
+0.03(+0.29%)
Dec 15, 2009
12.15
12.22
12.03
12.15
6,028,637
-0.05(-0.38%)
Dec 14, 2009
12.13
12.22
12.11
12.20
5,406,536
+0.25(+2.09%)
Dec 11, 2009
11.59
12.03
11.52
11.95
6,407,251
+0.43(+3.77%)
Dec 10, 2009
11.45
11.63
11.45
11.52
4,559,059
+0.08(+0.71%)
Dec 09, 2009
11.44
11.54
11.34
11.44
6,127,637
-0.10(-0.85%)
Dec 08, 2009
11.71
11.83
11.47
11.53
5,925,783
-0.34(-2.83%)
Dec 07, 2009
11.67
11.91
11.65
11.87
3,427,973
+0.15(+1.29%)
Dec 04, 2009
11.80
11.92
11.62
11.72
5,564,595
+0.01(+0.05%)
Dec 03, 2009
11.94
11.98
11.69
11.71
3,854,044
-0.26(-2.13%)
Dec 02, 2009
11.97
12.07
11.60
11.97
2,982,303
-0.01(-0.10%)
Dec 01, 2009
11.89
12.02
11.82
11.98
3,763,151
+0.21(+1.82%)
Nov 30, 2009
11.84
11.87
11.69
11.77
5,397,634
-0.05(-0.44%)
Nov 27, 2009
11.65
11.88
11.63
11.82
1,749,150
-0.06(-0.49%)
Nov 25, 2009
12.02
12.04
11.84
11.88
4,782,259
-0.16(-1.30%)
Nov 24, 2009
11.95
12.03
11.86
12.03
3,879,407
+0.06(+0.53%)
Nov 23, 2009
11.87
12.03
11.87
11.97
4,714,972
+0.16(+1.32%)
Nov 20, 2009
11.80
11.90
11.76
11.81
3,545,260
-0.01(-0.10%)
Nov 19, 2009
11.96
12.06
11.71
11.82
5,303,020
-0.21(-1.78%)
Nov 18, 2009
11.96
12.05
11.86
12.04
4,027,437
+0.05(+0.44%)
Nov 17, 2009
11.85
12.00
11.78
11.99
4,370,935
+0.10(+0.83%)
Nov 16, 2009
11.44
11.95
11.40
11.89
6,324,127
+0.52(+4.59%)
Nov 13, 2009
11.27
11.45
11.22
11.37
2,464,751
+0.14(+1.29%)
Nov 12, 2009
11.30
11.44
11.19
11.22
3,331,423
-0.10(-0.92%)
Nov 11, 2009
11.29
11.39
11.22
11.33
2,941,563
+0.12(+1.03%)
Nov 10, 2009
11.24
11.29
11.18
11.21
3,672,288
-0.05(-0.41%)
Nov 09, 2009
11.05
11.26
10.94
11.26
2,610,301
+0.28(+2.54%)
Nov 06, 2009
10.84
11.00
10.80
10.98
3,561,063
+0.25(+2.32%)
Nov 05, 2009
10.63
10.86
10.49
10.73
4,208,709
+0.19(+1.76%)
Nov 04, 2009
10.68
10.72
10.52
10.54
3,668,275
-0.08(-0.76%)
Nov 03, 2009
10.72
10.77
10.50
10.62
4,693,054
-0.12(-1.13%)
Nov 02, 2009
10.61
10.79
10.53
10.75
5,460,991
+0.12(+1.09%)
Oct 30, 2009
10.88
10.99
10.61
10.63
5,540,154
-0.36(-3.27%)
Oct 29, 2009
10.76
11.02
10.73
10.99
4,734,778
+0.21(+1.99%)
Oct 28, 2009
11.00
11.01
10.75
10.78
6,159,738
-0.12(-1.12%)
Oct 27, 2009
10.78
10.97
10.73
10.90
5,662,408
-0.19(-1.67%)
Oct 26, 2009
10.95
11.24
10.90
11.08
8,052,820
-0.20(-1.75%)
Oct 23, 2009
11.33
11.35
11.22
11.28
4,368,808
-0.24(-2.11%)
Oct 22, 2009
11.33
11.55
11.22
11.52
3,784,904
+0.13(+1.17%)
Oct 21, 2009
11.34
11.52
11.31
11.39
5,614,982
-0.01(-0.05%)
Oct 20, 2009
11.40
11.45
11.38
11.40
4,652,268
-0.07(-0.61%)
Oct 19, 2009
11.59
11.59
11.35
11.47
5,982,541
+0.01(+0.10%)
Oct 16, 2009
11.46
11.49
11.35
11.45
6,748,696
-0.03(-0.30%)
Oct 15, 2009
11.41
11.53
11.32
11.49
7,046,822
+0.01(+0.10%)
Oct 14, 2009
11.24
11.49
11.24
11.48
6,319,795
+0.32(+2.91%)
Oct 13, 2009
11.22
11.33
11.07
11.15
5,394,924
-0.06(-0.57%)
Oct 12, 2009
11.21
11.34
11.12
11.22
5,448,236
-0.06(-0.51%)
Oct 09, 2009
11.19
11.27
11.12
11.27
5,527,979
+0.06(+0.52%)
Oct 08, 2009
10.85
11.24
10.72
11.22
9,547,003
+0.31(+2.82%)
Oct 07, 2009
10.65
10.93
10.51
10.91
7,996,375
+0.26(+2.39%)
Oct 06, 2009
10.54
10.75
10.49
10.65
7,248,139
+0.19(+1.77%)
Oct 05, 2009
10.48
10.51
10.33
10.47
7,770,828
-0.01(-0.06%)
Oct 02, 2009
10.65
10.68
10.47
10.47
8,996,160
-0.26(-2.38%)
Oct 01, 2009
10.68
10.82
10.50
10.73
11,272,988
+0.08(+0.71%)
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%)
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
.