H&R Block (NY: HRB )

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2005	15.38	15.56	15.30	15.53	4,827,920	+0.12(+0.75%)
Aug 30, 2005	15.33	15.44	15.11	15.41	4,309,013	-0.06(-0.37%)
Aug 29, 2005	15.35	15.57	15.22	15.47	4,106,135	+0.12(+0.79%)
Aug 26, 2005	15.67	15.68	15.33	15.35	3,369,426	-0.24(-1.52%)
Aug 25, 2005	15.85	16.10	15.53	15.59	3,493,165	-0.26(-1.64%)
Aug 24, 2005	15.75	16.08	15.71	15.85	3,815,790	+0.12(+0.77%)
Aug 23, 2005	15.84	15.89	15.62	15.72	3,321,006	+7.82(+98.91%)
Aug 22, 2005	7.952	7.992	7.880	7.906	5,274,111	-0.03(-0.44%)
Aug 19, 2005	8.066	8.066	7.916	7.940	6,613,551	-0.10(-1.22%)
Aug 18, 2005	8.091	8.135	8.034	8.038	3,852,062	-0.08(-1.05%)
Aug 17, 2005	8.113	8.166	8.097	8.123	2,793,074	-0.02(-0.19%)
Aug 16, 2005	8.136	8.178	8.125	8.139	4,749,997	-0.03(-0.39%)
Aug 15, 2005	8.090	8.175	8.064	8.171	2,725,738	+0.09(+1.09%)
Aug 12, 2005	8.071	8.112	8.053	8.083	3,206,812	+0.00(+0.04%)
Aug 11, 2005	7.953	8.100	7.937	8.080	4,775,682	+0.15(+1.89%)
Aug 10, 2005	8.071	8.133	7.907	7.930	4,321,682	-0.13(-1.57%)
Aug 09, 2005	8.063	8.081	8.019	8.057	3,777,436	+0.03(+0.32%)
Aug 08, 2005	8.064	8.139	8.017	8.031	5,004,418	+0.05(+0.67%)
Aug 05, 2005	8.018	8.078	7.849	7.978	5,402,883	-0.08(-0.95%)
Aug 04, 2005	8.220	8.228	7.998	8.054	4,756,939	-0.22(-2.70%)
Aug 03, 2005	8.296	8.361	8.247	8.277	2,554,620	-0.03(-0.40%)
Aug 02, 2005	8.153	8.326	8.153	8.310	3,465,051	+0.16(+1.93%)

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.