H&R Block (NY: HRB )

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2010	7.075	7.177	7.021	7.159	5,953,024	+0.07(+1.02%)
Dec 30, 2010	7.075	7.111	7.021	7.087	5,575,103	+0.01(+0.17%)
Dec 29, 2010	7.153	7.177	7.009	7.075	7,697,694	-0.04(-0.51%)
Dec 28, 2010	7.135	7.213	7.051	7.111	13,907,269	+0.02(+0.25%)
Dec 27, 2010	7.195	7.213	6.871	7.093	21,262,692	-0.53(-7.01%)
Dec 23, 2010	7.742	7.772	7.598	7.628	4,665,618	-0.13(-1.63%)
Dec 22, 2010	7.712	7.772	7.694	7.754	3,875,025	+0.04(+0.47%)
Dec 21, 2010	7.784	7.814	7.694	7.718	5,790,088	-0.06(-0.77%)
Dec 20, 2010	7.796	7.904	7.766	7.778	4,851,655	-0.03(-0.38%)
Dec 17, 2010	7.778	7.826	7.712	7.808	7,166,322	+0.01(+0.15%)
Dec 16, 2010	7.910	7.928	7.772	7.796	6,896,702	-0.04(-0.54%)
Dec 15, 2010	7.856	7.910	7.784	7.838	6,053,048	-0.05(-0.69%)
Dec 14, 2010	7.989	8.001	7.850	7.892	7,749,617	-0.10(-1.28%)
Dec 13, 2010	7.868	8.097	7.796	7.995	8,559,347	+0.16(+1.99%)
Dec 10, 2010	7.850	7.850	7.772	7.838	6,458,393	-0.01(-0.15%)
Dec 09, 2010	7.784	7.904	7.706	7.850	10,333,606	+0.29(+3.90%)
Dec 08, 2010	8.120	8.126	7.324	7.556	23,984,072	-0.49(-6.13%)
Dec 07, 2010	7.841	8.150	7.835	8.049	14,079,243	+0.21(+2.73%)
Dec 06, 2010	7.829	7.865	7.583	7.835	13,761,792	+0.02(+0.23%)
Dec 03, 2010	7.918	7.966	7.805	7.817	10,843,335	-0.12(-1.57%)
Dec 02, 2010	7.574	8.090	7.532	7.942	13,890,869	+0.40(+5.36%)
Dec 01, 2010	7.580	7.645	7.473	7.538	10,138,955	+0.06(+0.79%)
Nov 30, 2010	7.568	7.686	7.461	7.479	12,931,427	-0.14(-1.87%)
Nov 29, 2010	7.514	7.651	7.496	7.621	5,421,699	+0.04(+0.47%)
Nov 26, 2010	7.574	7.615	7.544	7.586	1,707,101	-0.03(-0.39%)
Nov 24, 2010	7.520	7.615	7.615	7.615	5,705,108	+0.09(+1.18%)
Nov 23, 2010	7.490	7.532	7.350	7.526	8,040,737	-0.05(-0.71%)
Nov 22, 2010	7.431	7.580	7.348	7.580	7,049,697	+0.12(+1.59%)
Nov 19, 2010	7.425	7.467	7.128	7.461	13,174,948	+0.02(+0.24%)
Nov 18, 2010	7.461	7.684	7.407	7.443	8,694,491	+0.09(+1.21%)
Nov 17, 2010	7.413	7.479	7.312	7.354	7,496,536	-0.05(-0.64%)
Nov 16, 2010	7.526	7.586	7.283	7.401	9,747,608	-0.21(-2.81%)
Nov 15, 2010	7.681	7.776	7.609	7.615	8,462,554	-0.02(-0.23%)
Nov 12, 2010	7.574	7.841	7.485	7.633	14,567,846	+0.03(+0.39%)
Nov 11, 2010	7.235	7.716	7.186	7.603	16,543,619	+0.32(+4.40%)
Nov 10, 2010	7.294	7.297	7.045	7.283	12,837,198	+0.01(+0.08%)
Nov 09, 2010	7.372	7.437	7.223	7.277	7,650,183	-0.08(-1.05%)
Nov 08, 2010	7.324	7.443	7.140	7.354	10,092,006	+0.10(+1.31%)
Nov 05, 2010	7.075	7.645	7.075	7.259	23,655,954	+0.27(+3.91%)
Nov 04, 2010	6.962	7.039	6.623	6.986	17,734,496	+0.07(+0.94%)
Nov 03, 2010	6.873	6.980	6.813	6.920	6,888,587	+0.03(+0.43%)
Nov 02, 2010	7.003	7.003	6.790	6.891	10,769,842	-0.01(-0.09%)
Nov 01, 2010	7.092	7.098	6.831	6.896	12,656,906	-0.10(-1.44%)
Oct 29, 2010	6.908	7.039	6.843	6.997	13,510,651	+0.08(+1.20%)
Oct 28, 2010	6.837	6.932	6.742	6.914	14,636,546	+0.10(+1.39%)
Oct 27, 2010	6.617	6.867	6.552	6.819	21,377,738	+0.42(+6.49%)
Oct 25, 2010	6.510	6.647	6.392	6.403	17,988,482	+0.00(+0.00%)
Oct 22, 2010	6.332	6.415	6.213	6.403	15,596,364	+0.10(+1.51%)
Oct 21, 2010	6.469	6.694	6.190	6.308	22,049,196	-0.07(-1.03%)
Oct 20, 2010	6.451	6.582	6.017	6.374	39,352,760	-0.07(-1.11%)
Oct 19, 2010	6.504	6.623	6.386	6.445	35,406,364	-0.05(-0.82%)
Oct 18, 2010	7.294	7.342	6.392	6.498	40,233,732	-0.84(-11.49%)
Oct 15, 2010	7.378	7.419	6.772	7.342	28,386,286	+0.03(+0.41%)
Oct 14, 2010	8.007	8.144	7.283	7.312	32,569,058	-0.82(-10.08%)
Oct 13, 2010	8.453	8.482	8.132	8.132	16,090,662	-0.27(-3.18%)
Oct 12, 2010	8.453	8.488	8.334	8.399	7,089,009	-0.04(-0.49%)
Oct 11, 2010	8.185	8.482	8.180	8.441	14,562,871	+0.23(+2.82%)
Oct 08, 2010	8.209	8.292	7.663	8.209	21,005,916	+0.57(+7.47%)
Oct 07, 2010	7.716	7.805	7.562	7.639	5,065,166	-0.03(-0.39%)
Oct 06, 2010	7.550	7.675	7.485	7.669	7,320,519	+0.12(+1.57%)
Oct 05, 2010	7.467	7.568	7.389	7.550	6,880,068	+0.18(+2.42%)
Oct 04, 2010	7.455	7.496	7.280	7.372	9,906,232	-0.11(-1.43%)

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.