H&R Block (NY: HRB )

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2004	6.891	6.903	6.826	6.866	2,770,746	-0.01(-0.15%)
Jun 29, 2004	6.980	6.981	6.876	6.876	4,262,366	-0.10(-1.49%)
Jun 28, 2004	7.049	7.052	6.976	6.980	1,893,343	-0.03(-0.47%)
Jun 25, 2004	6.915	7.048	6.892	7.013	3,052,334	+0.09(+1.35%)
Jun 24, 2004	6.937	6.963	6.895	6.919	2,823,869	-0.00(-0.06%)
Jun 23, 2004	6.879	6.944	6.870	6.924	2,959,282	+0.04(+0.65%)
Jun 22, 2004	6.919	6.921	6.849	6.879	3,787,728	-0.06(-0.93%)
Jun 21, 2004	6.892	6.991	6.886	6.944	4,990,468	+0.08(+1.17%)
Jun 18, 2004	6.833	6.891	6.804	6.863	3,530,791	+0.03(+0.38%)
Jun 17, 2004	6.770	6.912	6.739	6.837	3,733,563	+0.07(+1.00%)
Jun 16, 2004	6.713	6.801	6.706	6.770	2,564,850	+0.06(+0.84%)
Jun 15, 2004	6.735	6.788	6.696	6.713	3,964,458	+0.06(+0.91%)
Jun 14, 2004	6.790	6.790	6.631	6.653	4,529,719	-0.14(-2.01%)
Jun 10, 2004	6.768	6.840	6.725	6.790	4,189,104	+0.05(+0.68%)
Jun 09, 2004	6.804	6.832	6.741	6.744	3,074,903	-0.09(-1.37%)
Jun 08, 2004	6.847	6.849	6.741	6.837	4,138,758	-0.02(-0.36%)
Jun 07, 2004	6.800	6.865	6.793	6.862	3,520,375	+0.08(+1.17%)
Jun 04, 2004	6.811	6.832	6.739	6.783	4,180,424	+0.03(+0.38%)
Jun 03, 2004	6.873	6.873	6.751	6.757	6,995,266	-0.13(-1.82%)
Jun 02, 2004	6.931	6.950	6.866	6.882	4,084,941	-0.05(-0.69%)
Jun 01, 2004	6.984	7.004	6.895	6.929	3,362,047	-0.11(-1.49%)
May 28, 2004	7.013	7.046	7.007	7.035	1,749,250	+0.02(+0.25%)
May 27, 2004	7.053	7.074	6.989	7.017	2,388,466	+0.01(+0.16%)
May 26, 2004	6.895	7.030	6.876	7.006	3,311,701	+0.08(+1.21%)
May 25, 2004	6.794	6.942	6.754	6.922	2,994,697	+0.12(+1.80%)
May 24, 2004	6.784	6.819	6.735	6.800	2,661,374	+0.03(+0.47%)
May 21, 2004	6.739	6.804	6.738	6.768	3,086,361	+0.04(+0.62%)
May 20, 2004	6.731	6.749	6.688	6.726	3,587,734	-0.01(-0.09%)
May 19, 2004	6.696	6.797	6.696	6.732	5,550,173	+0.10(+1.45%)
May 18, 2004	6.526	6.659	6.523	6.636	3,028,724	+0.12(+1.83%)
May 17, 2004	6.538	6.558	6.495	6.516	2,975,601	-0.05(-0.70%)
May 14, 2004	6.495	6.594	6.495	6.562	2,598,529	+0.05(+0.82%)
May 13, 2004	6.567	6.577	6.499	6.509	5,247,404	-0.13(-1.95%)
May 12, 2004	6.509	6.639	6.420	6.639	7,884,821	+0.10(+1.59%)
May 11, 2004	6.451	6.588	6.450	6.535	4,333,544	+0.08(+1.29%)
May 10, 2004	6.418	6.489	6.359	6.451	5,134,908	+0.00(+0.07%)
May 07, 2004	6.567	6.610	6.446	6.447	4,492,567	-0.17(-2.63%)
May 06, 2004	6.601	6.673	6.590	6.621	2,929,074	+0.02(+0.33%)
May 05, 2004	6.653	6.667	6.562	6.600	3,903,696	-0.06(-0.91%)
May 04, 2004	6.578	6.716	6.554	6.660	4,762,697	+0.06(+0.92%)
May 03, 2004	6.538	6.623	6.487	6.600	5,379,692	+0.10(+1.60%)
Apr 30, 2004	6.624	6.639	6.457	6.496	7,349,074	+0.02(+0.36%)
Apr 29, 2004	6.495	6.512	6.408	6.473	4,506,455	-0.01(-0.09%)
Apr 28, 2004	6.603	6.618	6.479	6.479	4,042,234	-0.18(-2.77%)
Apr 27, 2004	6.761	6.780	6.657	6.663	2,483,255	-0.07(-1.01%)
Apr 26, 2004	6.775	6.803	6.715	6.731	2,004,798	-0.05(-0.76%)
Apr 23, 2004	6.879	6.919	6.726	6.783	3,297,465	-0.10(-1.40%)
Apr 22, 2004	6.646	6.965	6.639	6.879	5,809,539	+0.26(+3.94%)
Apr 21, 2004	6.605	6.646	6.542	6.618	3,086,361	+0.00(+0.02%)
Apr 20, 2004	6.692	6.757	6.617	6.617	3,264,480	-0.08(-1.14%)
Apr 19, 2004	6.747	6.775	6.682	6.693	5,716,487	-0.06(-0.90%)
Apr 16, 2004	6.855	6.855	6.660	6.754	5,817,178	-0.07(-1.05%)
Apr 15, 2004	6.797	6.836	6.744	6.826	5,017,550	+0.05(+0.68%)
Apr 14, 2004	6.855	6.891	6.729	6.780	5,577,602	-0.12(-1.75%)
Apr 13, 2004	6.948	6.984	6.869	6.901	4,252,297	-0.01(-0.17%)
Apr 12, 2004	7.020	7.035	6.862	6.912	5,791,484	-0.11(-1.54%)
Apr 08, 2004	7.063	7.114	7.004	7.020	3,885,989	-0.02(-0.33%)
Apr 07, 2004	7.053	7.079	7.007	7.043	5,120,325	+0.00(+0.02%)
Apr 06, 2004	7.020	7.164	7.019	7.042	5,434,204	+0.02(+0.31%)
Apr 05, 2004	7.042	7.092	7.006	7.020	7,396,990	-0.04(-0.59%)
Apr 02, 2004	7.066	7.102	7.000	7.062	6,739,719	-0.00(-0.06%)

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.