H&R Block (NY: HRB )

Date	Open	High	Low	Close	Volume	Change (%)
Nov 28, 2014	23.20	23.32	23.12	23.29	1,018,259	+0.15(+0.66%)
Nov 26, 2014	23.15	23.14	23.14	23.14	1,553,863	-0.02(-0.09%)
Nov 25, 2014	23.22	23.29	23.13	23.16	3,134,147	+0.06(+0.24%)
Nov 24, 2014	23.13	23.23	22.97	23.11	2,450,769	+0.09(+0.39%)
Nov 21, 2014	23.02	23.13	22.94	23.02	2,552,690	+0.21(+0.94%)
Nov 20, 2014	22.40	22.89	22.39	22.80	1,830,267	+0.26(+1.14%)
Nov 19, 2014	22.54	22.60	22.33	22.54	1,891,809	+0.04(+0.18%)
Nov 18, 2014	22.44	22.56	22.41	22.50	1,635,653	+0.06(+0.28%)
Nov 17, 2014	22.43	22.54	22.33	22.44	1,603,153	-0.09(-0.40%)
Nov 14, 2014	22.32	22.59	22.27	22.53	1,869,543	+0.20(+0.90%)
Nov 13, 2014	22.68	22.77	22.20	22.33	3,225,626	-0.48(-2.09%)
Nov 12, 2014	22.78	22.91	22.63	22.81	1,443,849	+0.01(+0.03%)
Nov 11, 2014	22.81	22.90	22.70	22.80	1,239,738	+0.02(+0.09%)
Nov 10, 2014	22.63	22.84	22.57	22.78	2,131,918	+0.15(+0.64%)
Nov 07, 2014	22.39	22.66	22.33	22.63	1,811,529	+0.19(+0.86%)
Nov 06, 2014	22.38	22.50	22.32	22.44	1,106,639	+0.11(+0.50%)
Nov 05, 2014	22.34	22.36	22.07	22.33	1,559,926	+0.17(+0.78%)
Nov 04, 2014	22.21	22.23	22.00	22.16	1,189,104	-0.15(-0.68%)
Nov 03, 2014	22.44	22.50	22.27	22.31	1,458,654	-0.06(-0.28%)
Oct 31, 2014	22.14	22.39	22.12	22.37	2,607,337	+0.45(+2.05%)
Oct 30, 2014	21.78	22.01	21.66	21.92	1,591,598	+0.07(+0.32%)
Oct 29, 2014	21.71	21.91	21.67	21.85	1,685,575	+0.08(+0.35%)
Oct 28, 2014	21.48	21.79	21.43	21.78	1,553,707	+0.33(+1.55%)
Oct 27, 2014	21.42	21.54	21.42	21.44	966,615	+0.03(+0.13%)
Oct 24, 2014	21.33	21.44	21.24	21.42	1,282,821	+0.09(+0.42%)
Oct 23, 2014	21.10	21.46	21.07	21.33	3,189,703	+0.37(+1.78%)
Oct 22, 2014	21.15	21.26	20.95	20.95	1,571,525	-0.17(-0.82%)
Oct 21, 2014	21.08	21.22	21.04	21.13	2,459,049	+0.19(+0.93%)
Oct 20, 2014	20.67	20.95	20.61	20.93	7,003,248	+0.22(+1.07%)
Oct 17, 2014	20.47	20.75	20.25	20.71	5,293,867	+0.36(+1.77%)
Oct 16, 2014	19.46	20.25	19.46	20.35	6,368,104	+0.48(+2.44%)
Oct 15, 2014	19.29	20.00	18.99	19.86	8,596,093	+0.32(+1.63%)
Oct 14, 2014	19.31	19.80	19.31	19.55	4,050,643	+0.41(+2.13%)
Oct 13, 2014	19.67	19.76	19.11	19.14	3,562,229	-0.55(-2.81%)
Oct 10, 2014	20.07	20.22	19.69	19.69	2,756,234	-0.35(-1.73%)
Oct 09, 2014	20.64	20.70	20.04	20.04	4,427,511	-0.64(-3.08%)
Oct 08, 2014	20.41	20.71	20.24	20.68	4,782,525	+0.30(+1.50%)
Oct 07, 2014	20.54	20.72	20.36	20.37	4,379,253	-0.34(-1.64%)
Oct 06, 2014	20.59	21.11	20.43	20.71	16,378,450	-1.21(-5.53%)
Oct 03, 2014	21.37	22.00	21.37	21.92	6,142,888	+0.64(+3.03%)
Oct 02, 2014	21.10	21.33	20.76	21.28	4,453,477	+0.15(+0.72%)
Oct 01, 2014	21.40	21.47	21.01	21.13	7,824,340	-0.35(-1.61%)
Sep 30, 2014	21.52	21.60	21.28	21.47	6,137,105	-0.02(-0.10%)
Sep 29, 2014	21.46	21.68	21.43	21.49	2,413,066	-0.16(-0.74%)
Sep 26, 2014	21.55	21.66	21.49	21.65	1,559,361	+0.17(+0.81%)
Sep 25, 2014	21.79	21.79	21.45	21.48	3,168,146	-0.35(-1.59%)
Sep 24, 2014	21.80	21.96	21.73	21.82	2,750,502	+0.00(+0.00%)
Sep 23, 2014	22.27	22.33	21.81	21.82	3,529,632	-0.55(-2.44%)
Sep 22, 2014	22.24	22.38	22.06	22.37	3,590,999	+0.03(+0.15%)
Sep 19, 2014	22.32	22.39	22.19	22.34	2,257,709	+0.01(+0.03%)
Sep 18, 2014	22.31	22.36	22.25	22.33	1,140,868	+0.03(+0.16%)
Sep 17, 2014	22.32	22.52	22.19	22.30	1,737,350	-0.05(-0.22%)
Sep 16, 2014	22.30	22.41	22.23	22.34	2,748,813	-0.03(-0.15%)
Sep 15, 2014	22.40	22.47	22.23	22.38	1,652,706	-0.09(-0.40%)
Sep 12, 2014	22.46	22.51	22.32	22.47	2,341,229	-0.01(-0.03%)
Sep 11, 2014	22.31	22.50	22.23	22.48	3,363,735	+0.08(+0.34%)
Sep 10, 2014	22.46	22.54	22.27	22.40	3,052,739	+0.00(+0.00%)
Sep 09, 2014	22.29	22.46	22.18	22.40	4,438,419	+0.10(+0.47%)
Sep 08, 2014	22.38	22.42	22.16	22.30	2,740,537	-0.22(-0.98%)
Sep 05, 2014	22.66	22.66	22.34	22.52	2,875,029	-0.06(-0.28%)
Sep 04, 2014	23.08	23.05	22.45	22.58	7,601,515	-0.47(-2.06%)
Sep 03, 2014	23.19	23.19	22.92	23.05	4,031,427	-0.07(-0.30%)

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.