H&R Block (NY: HRB )

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2008	13.16	13.20	12.61	13.11	3,407,438	+0.15(+1.16%)
Sep 29, 2008	14.41	14.41	12.51	12.96	6,184,048	-0.29(-2.22%)
Sep 26, 2008	13.43	13.43	13.06	13.25	0	-0.10(-0.78%)
Sep 25, 2008	13.42	13.94	13.13	13.36	2,109,792	+0.03(+0.26%)
Sep 24, 2008	13.63	13.82	13.25	13.32	2,137,316	-0.31(-2.28%)
Sep 23, 2008	14.13	14.24	12.98	13.63	4,936,280	+0.39(+2.91%)
Sep 22, 2008	14.12	14.41	13.17	13.25	3,875,291	-1.19(-8.26%)
Sep 19, 2008	14.22	16.12	14.18	14.44	0	+0.81(+5.96%)
Sep 18, 2008	13.26	14.12	13.06	13.63	6,031,604	+0.54(+4.09%)
Sep 17, 2008	13.32	13.49	13.03	13.09	5,362,202	-0.54(-3.93%)
Sep 16, 2008	13.28	13.65	13.14	13.63	6,331,179	-0.10(-0.76%)
Sep 15, 2008	13.37	14.04	13.37	13.73	4,323,669	-0.14(-1.00%)
Sep 12, 2008	13.93	13.94	13.63	13.87	3,582,398	-0.05(-0.37%)
Sep 11, 2008	13.41	13.95	13.25	13.92	4,976,985	+0.32(+2.33%)
Sep 10, 2008	13.98	14.03	13.54	13.60	4,993,500	-0.27(-1.91%)
Sep 09, 2008	14.33	15.04	13.78	13.87	5,120,941	-0.38(-2.67%)
Sep 08, 2008	15.06	15.06	13.92	14.25	5,398,836	+0.28(+2.02%)
Sep 05, 2008	13.82	13.97	13.54	13.97	0	+0.18(+1.30%)
Sep 04, 2008	14.23	14.64	13.64	13.79	12,410,485	-1.48(-9.70%)
Sep 03, 2008	15.21	15.36	14.61	15.27	8,113,771	+0.54(+3.68%)
Sep 02, 2008	14.98	15.12	14.41	14.73	3,110,968	+0.01(+0.08%)
Aug 29, 2008	14.74	14.87	14.62	14.72	0	-0.02(-0.12%)
Aug 28, 2008	13.89	14.73	13.89	14.73	7,437,414	+0.33(+2.28%)
Aug 27, 2008	14.35	14.54	14.08	14.41	3,147,417	+0.05(+0.36%)
Aug 26, 2008	14.12	14.36	14.07	14.35	2,356,764	+0.18(+1.26%)
Aug 25, 2008	14.42	14.51	14.14	14.17	2,101,040	-0.35(-2.42%)
Aug 22, 2008	14.56	14.68	14.34	14.53	2,461,798	-0.03(-0.24%)
Aug 21, 2008	14.26	14.63	14.21	14.56	3,827,331	+0.20(+1.36%)
Aug 20, 2008	14.32	14.46	14.03	14.36	3,731,576	+0.07(+0.48%)
Aug 19, 2008	14.31	14.73	14.11	14.30	4,134,391	-0.02(-0.12%)
Aug 18, 2008	14.47	14.63	14.24	14.31	2,977,877	-0.09(-0.60%)
Aug 15, 2008	14.72	14.72	14.20	14.40	0	+0.19(+1.34%)
Aug 14, 2008	13.92	14.32	13.92	14.21	3,160,211	+0.10(+0.74%)
Aug 13, 2008	14.22	14.54	13.96	14.11	3,925,991	-0.13(-0.89%)
Aug 12, 2008	14.62	14.63	14.14	14.23	4,950,309	-0.41(-2.79%)
Aug 11, 2008	14.10	14.75	14.10	14.64	5,423,518	+0.32(+2.25%)
Aug 08, 2008	13.98	14.40	13.98	14.32	5,287,217	+0.26(+1.84%)
Aug 07, 2008	14.10	14.36	13.92	14.06	4,240,767	-0.20(-1.41%)
Aug 06, 2008	14.36	14.41	14.15	14.26	2,412,313	-0.13(-0.88%)
Aug 05, 2008	13.75	14.41	13.73	14.39	4,189,159	+0.32(+2.29%)
Aug 04, 2008	13.99	14.24	13.77	14.07	2,945,772	+0.07(+0.54%)
Aug 01, 2008	14.01	14.22	13.67	13.99	3,318,877	-0.03(-0.21%)
Jul 31, 2008	13.80	14.20	13.69	14.02	5,496,706	+0.14(+1.00%)
Jul 30, 2008	13.77	13.97	13.65	13.88	6,457,384	-0.14(-0.99%)
Jul 29, 2008	14.02	14.02	13.22	14.02	6,043,010	+0.66(+4.96%)
Jul 28, 2008	13.63	13.73	13.34	13.36	4,360,865	-0.33(-2.44%)
Jul 25, 2008	13.79	13.83	13.55	13.69	3,203,941	+0.01(+0.08%)
Jul 24, 2008	13.86	14.11	13.65	13.68	4,720,398	-0.20(-1.41%)
Jul 23, 2008	14.06	14.16	13.82	13.88	10,120,667	-0.15(-1.07%)
Jul 22, 2008	13.45	14.08	13.37	14.03	11,109,459	+0.51(+3.75%)
Jul 21, 2008	13.78	13.83	13.43	13.52	4,572,045	-0.37(-2.66%)
Jul 18, 2008	13.88	13.94	13.51	13.89	9,116,038	+0.01(+0.08%)
Jul 17, 2008	13.36	13.96	13.19	13.88	10,541,941	+0.31(+2.25%)
Jul 16, 2008	12.94	13.61	12.91	13.57	7,216,235	+0.62(+4.76%)
Jul 15, 2008	12.68	13.14	12.42	12.95	9,877,318	+0.17(+1.31%)
Jul 14, 2008	12.99	13.22	12.70	12.79	6,187,856	-0.17(-1.29%)
Jul 11, 2008	12.98	13.09	12.69	12.95	7,268,736	-0.23(-1.75%)
Jul 10, 2008	13.73	13.74	12.84	13.18	11,476,915	-0.56(-4.11%)
Jul 09, 2008	13.56	13.92	13.29	13.75	18,694,996	+0.18(+1.36%)
Jul 08, 2008	13.11	13.61	13.06	13.56	9,913,600	+0.46(+3.47%)
Jul 07, 2008	12.57	13.25	12.57	13.11	12,419,981	+0.54(+4.31%)
Jul 04, 2008	12.72	12.85	12.51	12.57	3,758,233	+0.00(+0.00%)
Jul 03, 2008	12.72	12.85	12.51	12.57	3,758,233	-0.04(-0.32%)
Jul 02, 2008	12.43	12.77	12.17	12.61	10,920,882	+0.18(+1.44%)

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.