H&R Block (NY: HRB )

Date	Open	High	Low	Close	Volume	Change (%)
Oct 29, 2004	6.682	6.863	6.682	6.847	4,030,081	+0.18(+2.77%)
Oct 28, 2004	6.688	6.728	6.631	6.663	1,333,985	-0.02(-0.37%)
Oct 27, 2004	6.680	6.696	6.584	6.688	3,365,519	+0.02(+0.26%)
Oct 26, 2004	6.621	6.686	6.598	6.670	1,799,596	+0.04(+0.65%)
Oct 25, 2004	6.523	6.649	6.499	6.627	2,013,131	+0.08(+1.19%)
Oct 22, 2004	6.581	6.600	6.525	6.549	2,892,270	-0.03(-0.48%)
Oct 21, 2004	6.617	6.722	6.567	6.581	4,037,720	-0.03(-0.48%)
Oct 20, 2004	6.703	6.703	6.559	6.613	5,708,848	-0.14(-2.03%)
Oct 19, 2004	6.862	6.899	6.709	6.749	2,562,072	-0.12(-1.80%)
Oct 18, 2004	6.650	6.918	6.595	6.873	5,073,799	+0.20(+3.04%)
Oct 15, 2004	6.639	6.721	6.624	6.670	2,931,505	+0.05(+0.70%)
Oct 14, 2004	6.725	6.737	6.603	6.624	3,591,901	-0.12(-1.84%)
Oct 13, 2004	6.833	6.888	6.742	6.748	2,343,329	-0.08(-1.24%)
Oct 12, 2004	6.840	6.849	6.790	6.833	2,547,836	-0.02(-0.36%)
Oct 11, 2004	6.896	6.934	6.846	6.857	2,144,377	-0.03(-0.50%)
Oct 08, 2004	6.987	7.020	6.881	6.892	2,681,860	-0.10(-1.48%)
Oct 07, 2004	7.089	7.114	6.987	6.996	2,373,883	-0.08(-1.16%)
Oct 06, 2004	7.056	7.099	6.999	7.078	2,926,991	-0.01(-0.12%)
Oct 05, 2004	7.157	7.158	7.066	7.086	2,776,301	-0.09(-1.20%)
Oct 04, 2004	7.265	7.284	7.153	7.173	2,638,806	-0.10(-1.35%)
Oct 01, 2004	7.131	7.318	7.115	7.271	4,894,290	+0.15(+2.17%)
Sep 30, 2004	6.997	7.160	6.990	7.117	4,233,547	+0.12(+1.73%)
Sep 29, 2004	7.072	7.072	6.976	6.996	3,159,275	-0.07(-0.94%)
Sep 28, 2004	7.141	7.141	7.033	7.062	2,876,993	-0.08(-1.11%)
Sep 27, 2004	7.193	7.235	7.121	7.141	3,008,933	-0.06(-0.90%)
Sep 24, 2004	7.193	7.233	7.164	7.206	6,080,364	+0.01(+0.18%)
Sep 23, 2004	6.999	7.193	6.977	7.193	7,879,961	+0.19(+2.67%)
Sep 22, 2004	6.984	7.019	6.883	7.006	8,574,383	+0.02(+0.31%)
Sep 21, 2004	6.869	6.994	6.847	6.984	4,615,480	+0.12(+1.68%)
Sep 20, 2004	6.934	6.940	6.857	6.869	3,911,682	-0.08(-1.20%)
Sep 17, 2004	6.904	6.953	6.866	6.953	6,416,812	+0.05(+0.71%)
Sep 16, 2004	6.857	6.950	6.829	6.904	3,148,859	+0.04(+0.61%)
Sep 15, 2004	6.945	6.968	6.862	6.862	5,876,204	-0.13(-1.79%)
Sep 14, 2004	6.958	7.009	6.945	6.987	2,301,663	+0.03(+0.48%)
Sep 13, 2004	6.945	6.954	6.918	6.954	2,187,431	+0.00(+0.00%)
Sep 10, 2004	6.937	6.989	6.912	6.954	2,920,741	+0.02(+0.25%)
Sep 09, 2004	6.941	6.958	6.908	6.937	3,732,174	-0.03(-0.43%)
Sep 08, 2004	6.980	6.999	6.953	6.967	2,392,980	-0.06(-0.84%)
Sep 07, 2004	7.048	7.115	6.989	7.026	2,473,533	-0.02(-0.31%)
Sep 03, 2004	7.013	7.065	7.003	7.048	1,794,388	+0.02(+0.23%)
Sep 02, 2004	6.886	7.043	6.872	7.032	2,793,662	+0.11(+1.58%)
Sep 01, 2004	6.919	6.984	6.888	6.922	4,276,949	-0.03(-0.39%)
Aug 31, 2004	6.934	7.006	6.891	6.950	4,199,521	+0.01(+0.12%)
Aug 30, 2004	6.999	7.016	6.937	6.941	3,871,406	-0.10(-1.43%)
Aug 27, 2004	7.065	7.069	6.978	7.042	5,598,782	-0.02(-0.31%)
Aug 26, 2004	6.948	7.076	6.940	7.063	5,847,385	+0.09(+1.24%)
Aug 25, 2004	6.878	7.056	6.796	6.977	17,418,202	-0.40(-5.43%)
Aug 24, 2004	7.215	7.416	7.212	7.377	4,922,067	+0.18(+2.52%)
Aug 23, 2004	7.228	7.255	7.194	7.196	2,420,410	-0.03(-0.44%)
Aug 20, 2004	7.258	7.279	7.215	7.228	2,022,853	-0.01(-0.12%)
Aug 19, 2004	7.246	7.265	7.179	7.236	2,120,419	-0.04(-0.59%)
Aug 18, 2004	7.196	7.281	7.183	7.279	2,301,663	+0.07(+0.96%)
Aug 17, 2004	7.160	7.218	7.137	7.210	1,697,168	+0.05(+0.70%)
Aug 16, 2004	7.020	7.184	6.999	7.160	2,236,040	+0.12(+1.74%)
Aug 13, 2004	7.055	7.063	6.990	7.037	2,195,417	-0.02(-0.24%)
Aug 12, 2004	7.150	7.154	7.053	7.055	2,084,309	-0.10(-1.33%)
Aug 11, 2004	7.164	7.164	7.079	7.150	2,858,938	-0.06(-0.90%)
Aug 10, 2004	7.020	7.229	7.020	7.215	3,654,399	+0.20(+2.90%)
Aug 09, 2004	7.020	7.036	6.996	7.012	1,802,721	-0.02(-0.25%)
Aug 06, 2004	6.963	7.068	6.947	7.029	4,060,636	+0.07(+0.95%)
Aug 05, 2004	7.128	7.153	6.953	6.963	2,764,496	-0.17(-2.32%)
Aug 04, 2004	7.049	7.143	7.036	7.128	1,761,055	+0.07(+0.94%)
Aug 03, 2004	7.114	7.114	7.040	7.062	2,862,410	-0.06(-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.