H&R Block (NY: HRB )

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2014	19.19	19.60	19.14	19.55	3,446,336	+0.17(+0.89%)
Apr 29, 2014	18.93	19.43	18.75	19.38	3,591,568	+0.53(+2.81%)
Apr 28, 2014	19.17	19.18	18.56	18.85	4,635,379	-0.16(-0.83%)
Apr 25, 2014	19.16	19.24	18.86	19.01	4,117,365	-0.23(-1.22%)
Apr 24, 2014	19.28	19.44	19.17	19.24	2,837,105	+0.00(+0.00%)
Apr 23, 2014	19.50	19.52	19.21	19.24	3,274,122	-0.25(-1.31%)
Apr 22, 2014	19.64	19.71	19.46	19.50	2,340,511	-0.14(-0.70%)
Apr 21, 2014	19.33	19.66	19.11	19.63	4,267,359	+0.23(+1.21%)
Apr 17, 2014	19.38	19.40	19.40	19.40	3,116,130	-0.09(-0.46%)
Apr 16, 2014	19.49	19.59	19.40	19.49	2,946,104	+0.12(+0.60%)
Apr 15, 2014	19.24	19.46	18.83	19.37	5,371,282	+0.08(+0.43%)
Apr 14, 2014	19.16	19.54	19.02	19.29	5,687,417	+0.28(+1.45%)
Apr 11, 2014	20.56	20.56	18.88	19.02	25,825,736	-0.54(-2.74%)
Apr 10, 2014	20.11	20.21	19.50	19.55	3,962,967	-0.52(-2.60%)
Apr 09, 2014	19.87	20.21	19.76	20.07	2,816,368	+0.23(+1.14%)
Apr 08, 2014	19.63	19.94	19.47	19.85	4,723,778	+0.22(+1.12%)
Apr 07, 2014	20.19	20.25	19.40	19.63	6,385,697	-0.67(-3.32%)
Apr 04, 2014	20.68	20.84	19.96	20.30	5,543,835	-0.32(-1.53%)
Apr 03, 2014	21.31	21.31	20.42	20.62	5,800,877	-0.64(-3.01%)
Apr 02, 2014	21.22	21.48	21.13	21.26	3,681,928	+0.02(+0.10%)
Apr 01, 2014	20.91	21.31	20.82	21.24	3,866,374	+0.47(+2.25%)
Mar 31, 2014	20.83	21.07	20.51	20.77	4,345,623	-0.12(-0.56%)
Mar 28, 2014	19.75	20.93	19.71	20.89	7,714,020	+1.22(+6.23%)
Mar 27, 2014	19.92	19.96	19.61	19.66	4,359,179	-0.31(-1.55%)
Mar 26, 2014	20.13	20.19	19.97	19.97	3,267,710	-0.07(-0.34%)
Mar 25, 2014	20.40	20.48	20.03	20.04	2,746,903	-0.28(-1.39%)
Mar 24, 2014	20.68	20.78	20.20	20.32	3,204,527	-0.33(-1.60%)
Mar 21, 2014	20.59	20.79	20.48	20.65	4,271,711	+0.14(+0.70%)
Mar 20, 2014	20.30	20.52	20.21	20.51	2,544,657	+0.17(+0.85%)
Mar 19, 2014	20.38	20.49	20.22	20.34	3,342,232	-0.01(-0.07%)
Mar 18, 2014	20.55	20.55	20.30	20.35	2,686,897	-0.18(-0.87%)
Mar 17, 2014	20.30	20.71	20.27	20.53	2,451,943	+0.32(+1.60%)
Mar 14, 2014	20.47	20.63	20.17	20.21	5,364,877	-0.33(-1.61%)
Mar 13, 2014	20.70	20.97	20.38	20.54	5,586,964	-0.11(-0.53%)
Mar 12, 2014	20.59	20.81	20.58	20.65	3,636,534	-0.05(-0.23%)
Mar 11, 2014	20.89	21.08	20.65	20.69	3,897,767	-0.18(-0.85%)
Mar 10, 2014	20.76	20.89	20.63	20.87	4,041,036	+0.10(+0.49%)
Mar 07, 2014	20.73	21.19	20.52	20.77	11,910,335	-0.39(-1.84%)
Mar 06, 2014	21.45	21.47	21.08	21.16	7,401,630	-0.12(-0.55%)
Mar 05, 2014	21.62	21.68	21.17	21.27	7,702,278	-0.30(-1.39%)
Mar 04, 2014	22.04	22.04	21.39	21.58	6,362,546	-0.25(-1.16%)
Mar 03, 2014	21.40	21.94	21.34	21.83	3,096,700	+0.20(+0.95%)
Feb 28, 2014	21.68	21.77	21.36	21.62	4,805,827	-0.03(-0.16%)
Feb 27, 2014	21.66	21.81	21.43	21.66	2,830,994	-0.01(-0.06%)
Feb 26, 2014	22.05	22.16	21.64	21.67	3,251,221	-0.33(-1.49%)
Feb 25, 2014	21.53	22.01	21.53	22.00	6,825,144	+0.44(+2.03%)
Feb 24, 2014	21.60	21.70	21.43	21.56	4,259,738	+0.32(+1.51%)
Feb 21, 2014	21.66	21.75	21.24	21.24	5,299,434	-0.31(-1.43%)
Feb 20, 2014	21.58	21.64	21.47	21.55	3,258,195	+0.08(+0.38%)
Feb 19, 2014	21.14	21.62	21.11	21.47	4,891,077	+0.30(+1.42%)
Feb 18, 2014	21.24	21.32	21.01	21.17	2,447,021	-0.07(-0.32%)
Feb 14, 2014	20.97	21.23	21.23	21.23	2,860,784	+0.23(+1.11%)
Feb 13, 2014	20.71	21.12	20.69	21.00	3,072,207	+0.16(+0.79%)
Feb 12, 2014	21.01	21.02	20.55	20.84	5,250,323	-0.18(-0.85%)
Feb 11, 2014	20.36	21.12	20.35	21.02	5,812,352	+0.70(+3.47%)
Feb 10, 2014	20.26	20.32	20.09	20.31	2,602,303	+0.04(+0.20%)
Feb 07, 2014	20.24	20.63	20.15	20.27	4,182,995	+0.21(+1.02%)
Feb 06, 2014	20.09	20.33	19.99	20.07	3,117,158	+0.08(+0.38%)
Feb 05, 2014	20.05	20.14	19.89	19.99	3,456,339	-0.25(-1.25%)
Feb 04, 2014	20.15	20.56	19.87	20.24	5,588,012	+0.20(+1.02%)

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.