H&R Block (NY: HRB )

Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2005	7.138	7.180	7.079	7.173	2,976,295	+0.04(+0.59%)
Apr 28, 2005	7.220	7.258	7.127	7.131	2,803,384	-0.13(-1.73%)
Apr 27, 2005	7.202	7.288	7.137	7.256	3,373,505	+0.01(+0.16%)
Apr 26, 2005	7.318	7.331	7.220	7.245	1,991,604	-0.07(-1.00%)
Apr 25, 2005	7.256	7.353	7.243	7.318	1,793,346	+0.06(+0.87%)
Apr 22, 2005	7.290	7.334	7.186	7.255	3,098,861	-0.06(-0.89%)
Apr 21, 2005	7.186	7.333	7.164	7.320	4,915,818	+0.24(+3.46%)
Apr 20, 2005	7.215	7.230	7.075	7.075	3,921,057	-0.16(-2.23%)
Apr 19, 2005	7.146	7.261	7.137	7.236	4,270,699	+0.09(+1.29%)
Apr 18, 2005	7.058	7.166	7.030	7.144	4,455,068	+0.04(+0.51%)
Apr 15, 2005	7.160	7.223	7.098	7.108	5,552,950	-0.10(-1.42%)
Apr 14, 2005	7.313	7.315	7.201	7.210	3,784,950	-0.11(-1.55%)
Apr 13, 2005	7.376	7.376	7.292	7.324	3,197,121	-0.05(-0.68%)
Apr 12, 2005	7.254	7.380	7.245	7.374	2,880,117	+0.10(+1.31%)
Apr 11, 2005	7.285	7.300	7.229	7.279	1,626,685	-0.01(-0.08%)
Apr 08, 2005	7.434	7.455	7.268	7.285	2,972,476	-0.15(-2.00%)
Apr 07, 2005	7.338	7.434	7.308	7.434	2,794,009	+0.10(+1.30%)
Apr 06, 2005	7.282	7.338	7.245	7.338	3,112,749	+0.06(+0.85%)
Apr 05, 2005	7.298	7.330	7.252	7.277	1,762,444	-0.02(-0.30%)
Apr 04, 2005	7.218	7.315	7.099	7.298	3,754,396	+0.05(+0.64%)
Apr 01, 2005	7.301	7.402	7.199	7.252	4,590,481	-0.03(-0.43%)
Mar 31, 2005	7.235	7.328	7.179	7.284	3,618,636	+0.03(+0.38%)
Mar 30, 2005	7.147	7.271	7.108	7.256	3,573,498	+0.11(+1.53%)
Mar 29, 2005	7.176	7.193	6.999	7.147	4,758,878	-0.04(-0.56%)
Mar 28, 2005	7.186	7.236	7.102	7.187	1,915,217	+0.00(+0.04%)
Mar 24, 2005	7.200	7.266	7.177	7.184	1,979,798	-0.00(-0.04%)
Mar 23, 2005	7.177	7.277	7.122	7.187	3,797,450	+0.01(+0.16%)
Mar 22, 2005	7.179	7.288	7.150	7.176	6,015,783	-0.03(-0.38%)
Mar 21, 2005	7.200	7.232	7.088	7.203	3,934,945	-0.02(-0.24%)
Mar 18, 2005	7.284	7.347	7.177	7.220	4,315,142	-0.06(-0.85%)
Mar 17, 2005	7.246	7.376	7.202	7.282	3,589,817	+0.05(+0.74%)
Mar 16, 2005	7.323	7.323	7.200	7.229	4,885,263	-0.13(-1.74%)
Mar 15, 2005	7.462	7.488	7.341	7.357	6,842,493	-0.13(-1.71%)
Mar 14, 2005	7.506	7.542	7.477	7.485	4,387,709	-0.02(-0.31%)
Mar 11, 2005	7.556	7.582	7.485	7.508	2,682,901	-0.05(-0.63%)
Mar 10, 2005	7.503	7.615	7.503	7.556	4,089,107	+0.04(+0.48%)
Mar 09, 2005	7.567	7.575	7.503	7.520	6,377,577	-0.09(-1.21%)
Mar 08, 2005	7.599	7.622	7.583	7.612	3,130,110	+0.01(+0.19%)
Mar 07, 2005	7.562	7.622	7.550	7.598	3,448,850	+0.04(+0.50%)
Mar 04, 2005	7.560	7.582	7.543	7.560	3,654,746	+0.03(+0.36%)
Mar 03, 2005	7.582	7.588	7.464	7.533	4,368,265	-0.04(-0.51%)
Mar 02, 2005	7.602	7.655	7.521	7.572	5,561,631	-0.03(-0.40%)
Mar 01, 2005	7.632	7.683	7.513	7.602	6,089,739	-0.07(-0.96%)
Feb 28, 2005	7.416	8.044	7.344	7.675	17,595,280	+0.26(+3.50%)
Feb 25, 2005	7.085	7.428	7.085	7.416	22,757,966	+0.64(+9.48%)
Feb 24, 2005	6.852	6.855	6.747	6.774	11,443,391	-0.08(-1.24%)
Feb 23, 2005	6.847	6.883	6.820	6.859	5,888,356	+0.04(+0.59%)
Feb 22, 2005	6.882	6.899	6.811	6.819	6,831,035	-0.06(-0.90%)
Feb 18, 2005	6.912	6.918	6.881	6.881	4,989,774	-0.03(-0.46%)
Feb 17, 2005	6.934	6.934	6.895	6.912	4,676,242	-0.01(-0.21%)
Feb 16, 2005	6.855	6.934	6.849	6.927	4,916,165	+0.03(+0.40%)
Feb 15, 2005	6.816	6.902	6.811	6.899	3,689,120	+0.08(+1.23%)
Feb 14, 2005	6.836	6.840	6.797	6.816	1,880,496	-0.03(-0.40%)
Feb 11, 2005	6.778	6.855	6.777	6.843	3,547,110	+0.07(+1.11%)
Feb 10, 2005	6.783	6.807	6.755	6.768	3,122,818	+0.00(+0.00%)
Feb 09, 2005	6.790	6.796	6.748	6.768	6,467,505	-0.04(-0.53%)
Feb 08, 2005	6.826	6.830	6.770	6.804	2,387,772	-0.02(-0.36%)
Feb 07, 2005	6.803	6.840	6.794	6.829	2,859,285	+0.03(+0.40%)
Feb 04, 2005	6.833	6.833	6.770	6.801	9,580,949	-0.03(-0.46%)
Feb 03, 2005	6.919	6.944	6.804	6.833	8,236,199	-0.10(-1.41%)
Feb 02, 2005	6.928	6.948	6.889	6.931	4,086,330	-0.03(-0.39%)

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.