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 (%)
Sep 30, 2009
10.81
10.84
10.61
10.66
10,748,702
-0.11(-1.02%)
Sep 29, 2009
10.62
10.83
10.54
10.77
11,062,357
+0.28(+2.65%)
Sep 28, 2009
10.43
10.63
10.29
10.49
7,134,874
+0.08(+0.73%)
Sep 25, 2009
10.28
10.47
10.21
10.41
8,961,730
+0.13(+1.24%)
Sep 24, 2009
10.51
10.55
10.24
10.29
6,647,205
-0.06(-0.62%)
Sep 23, 2009
10.20
10.48
10.11
10.35
7,429,104
+0.19(+1.88%)
Sep 22, 2009
10.03
10.18
9.979
10.16
7,292,301
+0.13(+1.27%)
Sep 21, 2009
10.14
10.21
10.01
10.03
6,017,699
-0.16(-1.59%)
Sep 18, 2009
10.19
10.36
10.12
10.19
5,688,207
+0.03(+0.29%)
Sep 17, 2009
10.22
10.32
10.15
10.16
6,836,303
+0.03(+0.34%)
Sep 16, 2009
10.02
10.25
10.00
10.13
5,715,263
+0.02(+0.17%)
Sep 15, 2009
10.07
10.18
9.956
10.11
6,845,874
+0.07(+0.69%)
Sep 14, 2009
10.04
10.14
9.979
10.04
6,469,632
-0.03(-0.35%)
Sep 11, 2009
10.06
10.12
9.933
10.08
5,502,713
+0.05(+0.52%)
Sep 10, 2009
9.956
10.04
9.843
10.03
4,759,559
+0.08(+0.76%)
Sep 09, 2009
9.556
9.979
9.556
9.950
7,399,939
+0.26(+2.63%)
Sep 08, 2009
9.834
9.875
9.666
9.695
13,305,364
+0.06(+0.60%)
Sep 04, 2009
9.643
9.822
9.515
9.637
5,957,030
-0.23(-2.29%)
Sep 03, 2009
9.782
9.880
9.573
9.863
5,444,751
+0.16(+1.67%)
Sep 02, 2009
9.744
9.817
9.625
9.701
5,348,761
-0.10(-1.01%)
Sep 01, 2009
9.927
10.12
9.799
9.799
4,272,781
-0.22(-2.20%)
Aug 31, 2009
10.10
10.10
9.927
10.02
4,575,860
-0.06(-0.58%)
Aug 28, 2009
10.29
10.29
10.00
10.08
3,602,936
-0.13(-1.25%)
Aug 27, 2009
10.26
10.29
10.09
10.21
3,636,666
-0.08(-0.73%)
Aug 26, 2009
10.27
10.41
10.22
10.28
4,173,711
+0.01(+0.06%)
Aug 25, 2009
10.23
10.33
10.17
10.27
4,964,679
+0.06(+0.57%)
Aug 24, 2009
10.24
10.28
10.11
10.22
3,006,193
+0.01(+0.06%)
Aug 21, 2009
10.27
10.34
10.15
10.21
4,546,554
+0.07(+0.69%)
Aug 20, 2009
10.07
10.20
9.996
10.14
3,806,174
+0.09(+0.86%)
Aug 19, 2009
9.875
10.08
9.875
10.05
4,111,751
+0.12(+1.23%)
Aug 18, 2009
10.03
10.12
9.857
9.933
4,781,989
+0.02(+0.18%)
Aug 17, 2009
10.09
10.12
9.840
9.915
5,745,121
-0.08(-0.81%)
Aug 14, 2009
9.938
10.01
9.822
9.996
4,068,385
+0.06(+0.58%)
Aug 13, 2009
10.00
10.00
9.860
9.938
2,486,508
-0.02(-0.17%)
Aug 12, 2009
9.846
10.03
9.846
9.956
3,035,264
+0.11(+1.12%)
Aug 11, 2009
9.950
9.979
9.793
9.846
3,742,273
-0.14(-1.39%)
Aug 10, 2009
9.869
10.15
9.811
9.985
5,140,747
+0.15(+1.53%)
Aug 07, 2009
9.875
9.927
9.764
9.834
3,146,350
+0.05(+0.47%)
Aug 06, 2009
9.799
9.857
9.741
9.788
3,709,774
+0.01(+0.12%)
Aug 05, 2009
9.817
9.822
9.689
9.776
2,439,073
+0.04(+0.42%)
Aug 04, 2009
9.759
9.805
9.654
9.735
2,965,126
-0.03(-0.36%)
Aug 03, 2009
9.706
9.799
9.579
9.770
5,869,183
+0.09(+0.96%)
Jul 31, 2009
9.683
9.776
9.625
9.677
5,694,795
-0.01(-0.06%)
Jul 30, 2009
9.909
9.944
9.677
9.683
4,662,265
-0.14(-1.47%)
Jul 29, 2009
9.532
9.863
9.527
9.828
6,148,787
+0.21(+2.17%)
Jul 28, 2009
9.416
9.666
9.416
9.619
7,985,723
+0.17(+1.78%)
Jul 27, 2009
9.614
9.631
9.411
9.451
13,603,020
-0.17(-1.75%)
Jul 24, 2009
9.753
9.846
9.596
9.619
1,338
-0.13(-1.37%)
Jul 23, 2009
9.973
9.973
9.712
9.753
6,634,542
-0.17(-1.69%)
Jul 22, 2009
10.04
10.04
9.788
9.921
3,429,955
+0.05(+0.53%)
Jul 21, 2009
10.08
10.35
9.724
9.869
6,187,409
-0.13(-1.33%)
Jul 20, 2009
10.09
10.12
9.956
10.00
4,484,672
-0.06(-0.58%)
Jul 17, 2009
10.13
10.13
9.973
10.06
4,013,562
-0.06(-0.57%)
Jul 16, 2009
10.00
10.18
9.863
10.12
4,180,594
+0.13(+1.34%)
Jul 15, 2009
9.718
9.996
9.666
9.985
4,507,406
+0.35(+3.67%)
Jul 14, 2009
9.556
9.712
9.463
9.631
5,605,536
+0.07(+0.73%)
Jul 13, 2009
9.416
9.590
9.283
9.561
7,097,311
+0.08(+0.79%)
Jul 10, 2009
9.428
9.631
9.370
9.486
3,617,701
-0.01(-0.12%)
Jul 09, 2009
9.469
9.602
9.364
9.498
6,924,718
-0.12(-1.21%)
Jul 08, 2009
9.654
9.840
9.492
9.614
7,001,147
-0.02(-0.24%)
Jul 07, 2009
9.805
9.886
9.631
9.637
7,107,425
-0.32(-3.26%)
Jul 06, 2009
9.706
9.967
9.625
9.961
6,557,135
+0.17(+1.72%)
Jul 02, 2009
9.915
9.985
9.701
9.793
7,801,247
-0.26(-2.54%)
Jul 01, 2009
9.863
10.24
9.863
10.05
7,558,766
+0.06(+0.58%)
Jun 30, 2009
9.747
10.11
9.637
9.990
19,548,722
+0.90(+9.96%)
Jun 29, 2009
8.987
9.127
8.848
9.086
6,650,649
+0.14(+1.62%)
Jun 26, 2009
8.970
8.987
8.735
8.941
5,214,667
-0.04(-0.45%)
Jun 25, 2009
8.927
9.005
8.889
8.982
3,516,266
+0.24(+2.72%)
Jun 24, 2009
8.761
8.854
8.686
8.744
3,870,719
+0.05(+0.53%)
Jun 23, 2009
8.761
8.848
8.686
8.697
4,410,773
-0.08(-0.92%)
Jun 22, 2009
8.842
8.970
8.738
8.779
5,496,475
-0.14(-1.56%)
Jun 19, 2009
8.999
8.999
8.831
8.918
5,695,647
-0.05(-0.52%)
Jun 18, 2009
8.900
9.034
8.831
8.964
4,145,038
+0.10(+1.11%)
Jun 17, 2009
8.750
9.034
8.750
8.866
4,436,111
+0.09(+1.06%)
Jun 16, 2009
8.802
8.935
8.692
8.773
5,233,640
-0.15(-1.72%)
Jun 15, 2009
9.080
9.086
8.750
8.927
4,381,918
-0.17(-1.88%)
Jun 12, 2009
9.080
9.161
8.900
9.098
2,657,637
-0.01(-0.13%)
Jun 11, 2009
9.161
9.243
9.080
9.109
4,433,552
-0.03(-0.32%)
Jun 10, 2009
9.167
9.173
8.987
9.138
4,376,327
+0.00(+0.00%)
Jun 09, 2009
9.057
9.225
9.051
9.138
3,158,958
+0.03(+0.38%)
Jun 08, 2009
9.028
9.173
8.970
9.103
3,976,570
-0.26(-2.73%)
Jun 05, 2009
9.202
9.451
9.132
9.358
7,866,037
+0.22(+2.41%)
Jun 04, 2009
9.005
9.150
8.877
9.138
6,811,244
+0.16(+1.74%)
Jun 03, 2009
8.703
8.987
8.616
8.982
7,614,353
+0.21(+2.40%)
Jun 02, 2009
8.709
8.976
8.674
8.771
6,824,858
+0.06(+0.65%)
Jun 01, 2009
8.553
8.790
8.431
8.715
6,146,612
+0.25(+2.95%)
May 29, 2009
8.402
8.477
8.228
8.466
4,690,516
+0.09(+1.04%)
May 28, 2009
8.118
8.390
8.118
8.379
4,776,252
+0.16(+1.90%)
May 27, 2009
8.477
8.535
8.170
8.222
6,407,442
-0.39(-4.51%)
May 26, 2009
8.147
8.686
8.060
8.610
6,911,428
+0.40(+4.87%)
May 22, 2009
8.123
8.384
8.083
8.210
5,092,807
+0.11(+1.36%)
May 21, 2009
8.268
8.303
8.025
8.100
6,856,457
-0.28(-3.32%)
May 20, 2009
8.274
8.442
8.239
8.379
6,903,917
+0.18(+2.19%)
May 19, 2009
8.326
8.425
8.129
8.199
4,127,556
-0.16(-1.94%)
May 18, 2009
8.147
8.384
7.961
8.361
9,675,841
+0.28(+3.44%)
May 15, 2009
8.094
8.251
8.054
8.083
6,753,397
-0.02(-0.29%)
May 14, 2009
8.280
8.280
8.013
8.106
12,692,446
-0.17(-2.10%)
May 13, 2009
8.628
8.628
8.274
8.280
5,812,482
-0.36(-4.16%)
May 12, 2009
8.813
8.842
8.547
8.639
5,260,513
-0.12(-1.32%)
May 11, 2009
8.750
8.848
8.686
8.755
3,268,468
-0.09(-1.05%)
May 08, 2009
8.970
8.982
8.686
8.848
5,322,034
+0.05(+0.56%)
May 07, 2009
8.970
8.970
8.744
8.799
5,057,047
-0.10(-1.08%)
May 06, 2009
8.929
8.970
8.732
8.895
4,727,743
+0.09(+0.99%)
May 05, 2009
8.987
9.045
8.726
8.808
4,547,466
-0.18(-2.00%)
May 04, 2009
8.825
8.987
8.808
8.987
5,892,563
+0.29(+3.33%)
May 01, 2009
8.993
8.999
8.645
8.697
5,821,556
-0.08(-0.92%)
Apr 30, 2009
8.871
8.993
8.750
8.779
4,486,222
-0.01(-0.07%)
Apr 29, 2009
8.570
8.889
8.529
8.784
5,410,515
+0.21(+2.50%)
Apr 28, 2009
8.738
9.063
8.518
8.570
7,718,515
-0.25(-2.83%)
Apr 27, 2009
8.808
9.069
8.726
8.819
6,360,494
-0.02(-0.20%)
Apr 24, 2009
9.185
9.266
8.784
8.837
9,586,277
-0.26(-2.87%)
Apr 23, 2009
9.231
9.300
9.034
9.098
7,454,631
-0.16(-1.69%)
Apr 22, 2009
9.405
9.486
9.219
9.254
5,126,771
-0.16(-1.72%)
Apr 21, 2009
9.214
9.416
9.069
9.416
6,417,186
+0.20(+2.20%)
Apr 20, 2009
9.382
9.730
9.196
9.214
9,683,643
-0.29(-3.05%)
Apr 17, 2009
9.515
9.701
9.364
9.503
8,259,358
-0.01(-0.12%)
Apr 16, 2009
9.341
9.608
9.231
9.515
11,080,039
+0.25(+2.69%)
Apr 15, 2009
9.161
9.312
9.103
9.266
8,169,908
+0.07(+0.76%)
Apr 14, 2009
9.022
9.364
9.022
9.196
10,035,844
+0.11(+1.21%)
Apr 13, 2009
9.092
9.127
8.842
9.086
8,970,482
+0.05(+0.58%)
Apr 09, 2009
9.544
9.625
8.802
9.034
12,317,318
-0.46(-4.88%)
Apr 08, 2009
9.706
9.840
9.411
9.498
7,373,416
-0.16(-1.62%)
Apr 07, 2009
9.869
10.05
9.654
9.654
6,391,641
-0.37(-3.65%)
Apr 06, 2009
10.15
10.31
9.933
10.02
6,312,543
-0.30(-2.92%)
Apr 03, 2009
10.38
10.59
10.20
10.32
6,336,435
-0.13(-1.22%)
Apr 02, 2009
10.48
10.72
10.28
10.45
10,527,146
+0.19(+1.81%)
Apr 01, 2009
10.43
10.57
10.18
10.26
10,823,292
-0.28(-2.69%)
Mar 31, 2009
10.12
10.75
9.990
10.55
13,317,737
+0.47(+4.66%)
Mar 30, 2009
9.822
10.20
9.764
10.08
12,119,333
-0.02(-0.23%)
Mar 26, 2009
9.996
10.22
9.921
10.10
15,410,991
+0.21(+2.17%)
Mar 25, 2009
9.602
10.02
9.590
9.886
13,013,317
+0.30(+3.08%)
Mar 24, 2009
9.985
10.19
9.416
9.590
12,807,049
-0.49(-4.83%)
Mar 23, 2009
10.42
10.45
9.863
10.08
18,100,538
-1.01(-9.15%)
Mar 20, 2009
11.36
11.43
11.02
11.09
5,290,206
-0.22(-1.95%)
Mar 19, 2009
11.22
11.40
11.17
11.31
5,355,799
+0.05(+0.41%)
Mar 18, 2009
10.92
11.32
10.65
11.27
5,807,515
+0.01(+0.05%)
Mar 17, 2009
10.92
11.28
10.82
11.26
6,754,936
+0.34(+3.08%)
Mar 16, 2009
11.00
11.17
10.84
10.92
6,751,766
+0.00(+0.00%)
Mar 13, 2009
11.02
11.05
10.77
10.92
0
-0.09(-0.79%)
Mar 12, 2009
10.54
11.07
10.42
11.01
5,703,577
+0.47(+4.46%)
Mar 11, 2009
10.68
10.73
10.45
10.54
7,515,305
-0.03(-0.33%)
Mar 10, 2009
10.48
10.58
10.29
10.58
9,798,811
+0.24(+2.36%)
Mar 09, 2009
10.72
10.80
10.25
10.33
6,752,530
-0.50(-4.60%)
Mar 06, 2009
10.96
11.21
10.54
10.83
0
+0.79(+7.85%)
Mar 05, 2009
10.44
10.44
9.921
10.04
10,293,478
-0.45(-4.26%)
Mar 04, 2009
10.22
10.89
10.22
10.49
8,095,483
-0.21(-1.95%)
Mar 02, 2009
10.85
11.02
10.63
10.70
7,462,271
-0.38(-3.40%)
Feb 27, 2009
11.21
11.37
11.00
11.07
0
-0.26(-2.30%)
Feb 26, 2009
11.63
11.82
11.29
11.34
4,865,341
-0.34(-2.93%)
Feb 25, 2009
11.12
11.96
11.12
11.68
5,081,068
+0.03(+0.25%)
Feb 24, 2009
11.51
11.72
11.34
11.65
5,368,720
+0.31(+2.71%)
Feb 23, 2009
11.96
11.99
11.30
11.34
5,140,956
-0.49(-4.16%)
Feb 20, 2009
11.60
12.25
11.54
11.83
4,377,470
+0.13(+1.09%)
Feb 19, 2009
12.12
12.35
11.67
11.71
5,099,765
-0.28(-2.37%)
Feb 18, 2009
12.26
12.32
11.90
11.99
6,405,658
-0.23(-1.85%)
Feb 17, 2009
12.29
12.39
12.06
12.22
5,283,515
-0.28(-2.23%)
Feb 13, 2009
12.66
12.71
12.44
12.50
3,845,239
-0.19(-1.51%)
Feb 12, 2009
12.55
12.70
12.21
12.69
4,709,261
+0.03(+0.23%)
Feb 11, 2009
12.51
12.68
12.41
12.66
4,973,197
+0.20(+1.63%)
Feb 10, 2009
12.99
13.20
12.33
12.45
7,943,301
-0.71(-5.37%)
Feb 09, 2009
13.14
13.21
12.83
13.16
4,460,199
-0.06(-0.44%)
Feb 06, 2009
12.56
13.32
12.56
13.22
7,051,884
+0.56(+4.44%)
Feb 05, 2009
12.17
12.70
12.17
12.66
5,268,821
+0.33(+2.68%)
Feb 04, 2009
12.47
12.62
12.24
12.33
4,355,407
-0.06(-0.47%)
Feb 03, 2009
12.34
12.49
11.94
12.39
3,501,341
+0.14(+1.18%)
Feb 02, 2009
12.10
12.32
11.87
12.24
4,758,852
+0.22(+1.83%)
Jan 30, 2009
12.15
12.30
11.93
12.02
0
-0.11(-0.91%)
Jan 29, 2009
12.34
12.47
12.07
12.13
3,946,836
-0.34(-2.74%)
Jan 28, 2009
12.72
12.91
12.16
12.47
7,656,241
-0.02(-0.19%)
Jan 27, 2009
12.25
12.54
11.97
12.50
6,998,360
+0.34(+2.77%)
Jan 26, 2009
12.05
12.33
12.00
12.16
7,560,444
+0.12(+0.96%)
Jan 23, 2009
11.66
12.18
11.60
12.04
7,909,530
+0.12(+0.97%)
Jan 22, 2009
11.74
12.17
11.69
11.93
7,466,953
+0.06(+0.49%)
Jan 21, 2009
11.78
12.30
11.49
11.87
9,166,458
+0.26(+2.25%)
Jan 20, 2009
11.81
12.23
11.56
11.61
6,931,668
-0.50(-4.12%)
Jan 16, 2009
12.25
12.67
11.75
12.11
6,435,050
-0.06(-0.52%)
Jan 15, 2009
12.00
12.29
11.86
12.17
10,537,244
+0.27(+2.24%)
Jan 14, 2009
11.77
12.07
11.74
11.90
8,234,059
-0.13(-1.06%)
Jan 13, 2009
12.08
12.21
11.84
12.03
5,430,185
-0.10(-0.81%)
Jan 12, 2009
12.18
12.42
12.00
12.13
4,296,269
-0.19(-1.51%)
Jan 09, 2009
12.61
12.76
12.27
12.32
4,193,958
-0.20(-1.62%)
Jan 08, 2009
12.48
12.80
12.37
12.52
5,980,121
-0.28(-2.17%)
Jan 07, 2009
12.94
13.23
12.70
12.80
6,756,631
-0.39(-2.95%)
Jan 06, 2009
13.49
13.49
13.09
13.19
6,512,962
-0.20(-1.47%)
Jan 05, 2009
12.93
13.45
12.79
13.38
5,435,845
+0.33(+2.53%)
Jan 02, 2009
13.34
13.40
12.50
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
5,705,370
+0.23(+1.75%)
Dec 30, 2008
12.70
13.01
12.52
12.95
3,635,649
+0.36(+2.86%)
Dec 29, 2008
12.76
12.79
12.42
12.59
3,775,660
-0.21(-1.63%)
Dec 26, 2008
12.76
12.80
12.59
12.80
1,258,652
+0.09(+0.73%)
Dec 24, 2008
13.38
13.38
12.44
12.70
1,800,498
+0.15(+1.20%)
Dec 23, 2008
12.26
12.69
11.83
12.55
7,176,167
+0.38(+3.09%)
Dec 22, 2008
12.76
12.86
11.82
12.18
6,139,855
-0.46(-3.67%)
Dec 19, 2008
13.05
13.05
12.55
12.64
10,095,163
-0.03(-0.27%)
Dec 18, 2008
12.96
13.04
12.55
12.68
5,786,680
-0.11(-0.86%)
Dec 17, 2008
12.54
12.94
12.34
12.79
4,412,761
+0.09(+0.73%)
Dec 16, 2008
11.96
12.75
11.80
12.69
7,766,201
+0.65(+5.39%)
Dec 15, 2008
12.22
12.61
11.86
12.04
7,443,424
-0.15(-1.24%)
Dec 12, 2008
11.52
12.24
11.40
12.19
0
+0.31(+2.64%)
Dec 11, 2008
11.70
12.23
11.61
11.88
5,312,937
+0.12(+0.99%)
Dec 10, 2008
11.47
12.00
11.32
11.76
5,309,101
+0.40(+3.52%)
Dec 09, 2008
12.06
12.10
11.24
11.36
7,449,264
-0.43(-3.69%)
Dec 08, 2008
11.99
12.07
11.58
11.80
6,805,421
+0.10(+0.84%)
Dec 05, 2008
11.14
11.78
11.03
11.70
5,599,984
+0.23(+1.97%)
Dec 04, 2008
11.19
12.11
11.13
11.47
7,778,820
+0.11(+0.97%)
Dec 03, 2008
10.97
11.57
10.41
11.36
7,115,737
+0.81(+7.69%)
Dec 02, 2008
9.724
10.67
9.724
10.55
5,241,444
+0.45(+4.48%)
Dec 01, 2008
10.80
11.53
10.09
10.10
4,308,283
-0.99(-8.94%)
Nov 28, 2008
11.07
11.43
10.96
11.09
1,992,409
+0.10(+0.95%)
Nov 26, 2008
9.985
11.06
9.985
10.99
4,907,923
-0.02(-0.16%)
Nov 25, 2008
10.73
11.46
10.26
11.01
5,308,277
+0.31(+2.93%)
Nov 24, 2008
10.26
10.87
9.961
10.69
5,630,097
+0.63(+6.22%)
Nov 21, 2008
9.289
10.10
8.912
10.07
7,565,608
+0.92(+10.08%)
Nov 20, 2008
9.521
9.973
9.074
9.144
4,638,120
-0.49(-5.06%)
Nov 19, 2008
9.822
10.59
9.602
9.631
4,165,470
-0.71(-6.84%)
Nov 18, 2008
9.985
10.38
9.828
10.34
5,417,348
+0.26(+2.53%)
Nov 17, 2008
10.11
10.45
9.985
10.08
3,151,034
-0.17(-1.64%)
Nov 14, 2008
10.69
10.96
10.05
10.25
0
-0.64(-5.91%)
Nov 13, 2008
10.20
10.93
9.602
10.89
5,219,712
+0.79(+7.80%)
Nov 12, 2008
10.22
10.45
10.07
10.11
3,417,077
-0.34(-3.22%)
Nov 11, 2008
10.56
10.81
10.18
10.44
3,884,330
-0.31(-2.86%)
Nov 10, 2008
11.19
11.28
9.683
10.75
2,945,665
-0.17(-1.59%)
Nov 07, 2008
10.43
10.95
10.24
10.92
2,986,707
+0.56(+5.43%)
Nov 06, 2008
10.65
10.79
10.27
10.36
3,407,431
-0.30(-2.77%)
Nov 05, 2008
11.70
11.99
10.56
10.66
3,904,936
-1.26(-10.60%)
Nov 04, 2008
11.70
12.01
11.50
11.92
3,363,987
+0.49(+4.31%)
Nov 03, 2008
11.60
11.60
11.35
11.43
1,891,747
-0.01(-0.05%)
Oct 31, 2008
11.02
11.51
10.93
11.43
0
+0.57(+5.23%)
Oct 30, 2008
11.22
11.34
10.69
10.87
3,326,981
+0.01(+0.05%)
Oct 29, 2008
10.65
11.53
10.48
10.86
5,226,634
+0.22(+2.07%)
Oct 28, 2008
9.057
10.94
8.976
10.64
5,088,334
+1.68(+18.69%)
Oct 27, 2008
8.697
9.428
8.697
8.964
5,003,906
-0.03(-0.39%)
Oct 24, 2008
9.277
9.851
8.924
8.999
5,356,939
-0.72(-7.45%)
Oct 23, 2008
9.851
10.05
9.283
9.724
5,003,925
-0.10(-1.00%)
Oct 22, 2008
9.875
10.29
9.585
9.822
3,633,966
-0.60(-5.73%)
Oct 21, 2008
10.73
10.89
10.26
10.42
4,180,152
-0.01(-0.06%)
Oct 20, 2008
10.10
10.63
10.10
10.43
3,811,557
-0.02(-0.17%)
Oct 17, 2008
9.869
10.95
9.869
10.44
0
-0.02(-0.22%)
Oct 16, 2008
9.486
10.97
9.480
10.47
6,478,802
+0.40(+3.97%)
Oct 15, 2008
11.41
12.47
10.02
10.07
4,415,088
-0.97(-8.78%)
Oct 14, 2008
12.45
12.76
10.79
11.03
5,096,481
-0.82(-6.94%)
Oct 13, 2008
10.47
11.87
9.486
11.86
4,175,404
+1.78(+17.66%)
Oct 10, 2008
9.416
10.65
9.005
10.08
6,587,092
+0.30(+3.08%)
Oct 09, 2008
10.59
11.36
9.776
9.776
6,906,799
-1.40(-12.55%)
Oct 08, 2008
11.86
11.99
10.55
11.18
4,231,117
-0.09(-0.77%)
Oct 07, 2008
12.72
13.34
11.18
11.27
4,399,404
-1.34(-10.63%)
Oct 06, 2008
13.45
14.00
12.61
12.61
3,199,938
-1.15(-8.35%)
Oct 03, 2008
13.80
14.50
13.21
13.75
0
-0.28(-2.02%)
Oct 02, 2008
13.97
15.04
13.77
14.04
5,059,522
+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
.