Skip to main content

Commerce Bancshares (NQ: CBSH )

53.20 -0.13 (-0.24%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2018 49.66 50.35 49.42 49.62 1,358,725 +0.30(+0.62%)
Oct 30, 2018 48.66 49.38 48.14 49.31 707,255 +0.81(+1.67%)
Oct 29, 2018 48.36 49.17 47.82 48.50 743,792 +0.81(+1.70%)
Oct 26, 2018 47.30 48.14 47.08 47.69 551,813 -0.20(-0.41%)
Oct 25, 2018 46.83 48.27 46.67 47.89 514,401 +1.42(+3.06%)
Oct 24, 2018 48.09 48.09 46.42 46.47 852,337 -1.51(-3.14%)
Oct 23, 2018 47.00 48.46 47.00 47.97 1,077,245 +0.05(+0.11%)
Oct 22, 2018 48.89 48.89 47.55 47.92 617,848 -0.73(-1.49%)
Oct 19, 2018 49.20 49.74 48.60 48.64 743,441 -0.51(-1.03%)
Oct 18, 2018 49.47 50.22 49.07 49.15 875,753 -0.44(-0.88%)
Oct 17, 2018 48.93 50.07 48.58 49.59 1,158,029 +0.65(+1.32%)
Oct 16, 2018 48.38 49.14 47.71 48.94 783,821 +0.73(+1.52%)
Oct 15, 2018 48.15 48.62 48.00 48.21 532,780 +0.12(+0.24%)
Oct 12, 2018 49.48 49.63 46.72 48.09 1,230,139 -0.83(-1.71%)
Oct 11, 2018 51.01 51.01 48.86 48.92 1,850,851 -1.86(-3.66%)
Oct 10, 2018 51.00 51.66 50.67 50.78 1,410,002 -0.18(-0.35%)
Oct 09, 2018 51.50 51.50 50.92 50.96 722,587 -0.55(-1.06%)
Oct 08, 2018 51.26 51.72 50.87 51.51 385,766 +0.40(+0.78%)
Oct 05, 2018 51.72 51.73 50.75 51.11 610,647 -0.45(-0.88%)
Oct 04, 2018 51.93 52.50 51.15 51.56 526,791 -0.46(-0.88%)
Oct 03, 2018 50.83 52.20 50.80 52.02 832,936 +1.31(+2.58%)
Oct 02, 2018 51.06 51.31 50.44 50.71 537,099 -0.44(-0.87%)
Oct 01, 2018 51.73 51.95 51.07 51.15 374,494 -0.35(-0.68%)
Sep 28, 2018 51.41 51.93 51.41 51.51 467,855 -0.14(-0.27%)
Sep 27, 2018 52.21 52.21 51.60 51.65 399,843 -0.40(-0.76%)
Sep 26, 2018 53.14 53.19 51.96 52.04 427,453 -1.00(-1.88%)
Sep 25, 2018 53.32 53.32 52.91 53.04 375,339 -0.05(-0.09%)
Sep 24, 2018 53.89 54.10 53.03 53.09 576,781 -0.71(-1.32%)
Sep 21, 2018 53.85 54.17 53.45 53.80 1,829,507 -0.17(-0.32%)
Sep 20, 2018 53.92 54.42 53.89 53.97 993,126 +0.17(+0.32%)
Sep 19, 2018 53.44 54.01 53.44 53.80 604,442 +0.40(+0.75%)
Sep 18, 2018 53.33 53.51 53.00 53.40 528,187 +0.16(+0.29%)
Sep 17, 2018 54.04 54.10 53.10 53.25 485,703 -0.80(-1.49%)
Sep 14, 2018 53.63 54.22 53.29 54.05 514,256 +0.18(+0.33%)
Sep 13, 2018 54.87 54.87 53.82 53.87 356,471 -0.55(-1.02%)
Sep 12, 2018 55.66 55.66 54.38 54.42 431,434 -1.22(-2.20%)
Sep 11, 2018 55.67 56.06 55.45 55.65 370,294 -0.08(-0.14%)
Sep 10, 2018 55.98 56.03 55.58 55.73 405,515 -0.02(-0.03%)
Sep 07, 2018 55.69 55.85 55.45 55.74 470,803 +0.06(+0.11%)
Sep 06, 2018 55.83 55.98 54.98 55.68 294,746 -0.13(-0.23%)
Sep 05, 2018 55.49 56.09 55.49 55.81 390,290 +0.30(+0.53%)
Sep 04, 2018 55.22 55.70 55.03 55.51 215,469 +0.26(+0.46%)
Aug 31, 2018 55.26 55.26 55.26 0 +0.04(+0.07%)
Aug 30, 2018 55.06 55.27 54.77 55.22 277,512 +0.16(+0.28%)
Aug 29, 2018 55.02 55.17 54.53 55.06 274,243 +0.13(+0.24%)
Aug 28, 2018 55.29 55.89 54.63 54.93 384,171 -0.19(-0.35%)
Aug 27, 2018 54.91 55.54 54.74 55.12 426,325 -0.12(-0.23%)
Aug 24, 2018 55.63 55.71 55.22 55.25 366,769 -0.31(-0.56%)
Aug 23, 2018 55.75 55.92 55.37 55.56 345,781 -0.24(-0.43%)
Aug 22, 2018 55.70 56.05 55.69 55.80 341,093 -0.18(-0.32%)
Aug 21, 2018 55.47 56.41 55.41 55.98 520,948 +0.54(+0.98%)
Aug 20, 2018 55.30 55.63 55.00 55.44 281,634 +0.13(+0.24%)
Aug 17, 2018 54.71 55.41 54.46 55.30 638,888 +0.41(+0.75%)
Aug 16, 2018 54.20 55.37 54.20 54.89 447,386 +0.82(+1.51%)
Aug 15, 2018 54.28 54.93 53.99 54.07 547,504 -0.40(-0.74%)
Aug 14, 2018 53.81 55.09 53.81 54.48 621,551 +0.72(+1.33%)
Aug 13, 2018 53.98 54.40 53.55 53.76 383,284 -0.22(-0.40%)
Aug 10, 2018 53.52 54.18 53.37 53.98 417,437 +0.01(+0.01%)
Aug 09, 2018 54.27 54.43 53.69 53.97 303,372 -0.33(-0.60%)
Aug 08, 2018 53.58 54.42 53.51 54.30 459,248 +0.61(+1.14%)
Aug 07, 2018 53.59 54.11 53.55 53.69 318,641 +0.16(+0.31%)
Aug 06, 2018 53.09 53.70 52.84 53.52 423,880 +0.34(+0.64%)
Aug 03, 2018 53.46 53.72 53.07 53.18 408,049 -0.24(-0.45%)
Aug 02, 2018 52.45 53.58 52.20 53.42 579,932 +0.82(+1.57%)
Aug 01, 2018 52.10 52.75 51.97 52.60 377,536 +0.65(+1.26%)
Jul 31, 2018 52.19 52.21 51.53 51.94 996,079 -0.31(-0.60%)
Jul 30, 2018 52.99 53.16 52.22 52.25 409,878 -0.67(-1.26%)
Jul 27, 2018 53.36 53.57 52.70 52.92 345,292 -0.39(-0.73%)
Jul 26, 2018 53.11 53.83 53.11 53.31 412,646 +0.19(+0.37%)
Jul 25, 2018 53.64 53.70 52.92 53.12 486,959 -0.55(-1.03%)
Jul 24, 2018 54.16 54.16 53.34 53.67 397,495 -0.46(-0.85%)
Jul 23, 2018 53.26 54.38 53.23 54.13 490,139 +0.89(+1.67%)
Jul 20, 2018 53.35 53.50 53.09 53.24 649,563 -0.02(-0.04%)
Jul 19, 2018 53.29 53.56 52.83 53.27 437,170 -0.11(-0.20%)
Jul 18, 2018 53.12 53.48 52.86 53.37 482,907 +0.27(+0.51%)
Jul 17, 2018 53.25 53.90 53.02 53.10 712,335 -0.15(-0.28%)
Jul 16, 2018 52.40 53.34 52.40 53.25 885,446 +0.73(+1.39%)
Jul 13, 2018 52.95 53.60 52.38 52.52 1,213,686 -0.34(-0.65%)
Jul 12, 2018 54.43 54.43 51.87 52.86 2,362,928 +1.24(+2.39%)
Jul 11, 2018 51.29 52.02 51.20 51.62 1,235,222 +0.09(+0.17%)
Jul 10, 2018 51.70 52.18 50.91 51.54 1,366,320 -0.45(-0.87%)
Jul 09, 2018 51.05 52.13 50.81 51.99 747,027 +1.26(+2.48%)
Jul 06, 2018 50.41 50.87 50.02 50.73 440,843 +0.34(+0.68%)
Jul 05, 2018 50.75 50.75 50.14 50.39 680,544 -0.05(-0.09%)
Jul 03, 2018 50.44 50.44 50.44 0 -0.30(-0.60%)
Jul 02, 2018 50.09 50.75 50.09 50.74 407,226 +0.42(+0.83%)
Jun 29, 2018 50.78 51.19 50.31 50.32 509,594 -0.05(-0.09%)
Jun 28, 2018 50.23 50.70 50.07 50.37 459,132 -0.03(-0.06%)
Jun 27, 2018 51.19 51.39 50.37 50.40 728,957 -0.89(-1.73%)
Jun 26, 2018 51.07 51.37 50.72 51.28 581,765 +0.24(+0.47%)
Jun 25, 2018 51.31 51.43 50.60 51.04 457,496 -0.35(-0.68%)
Jun 22, 2018 51.86 51.98 51.21 51.39 619,639 -0.26(-0.51%)
Jun 21, 2018 51.78 52.04 51.28 51.66 297,952 -0.13(-0.26%)
Jun 20, 2018 51.73 51.97 51.34 51.79 376,717 +0.30(+0.57%)
Jun 19, 2018 50.75 51.63 50.75 51.49 397,700 +0.26(+0.50%)
Jun 18, 2018 50.80 51.31 50.16 51.24 469,737 +0.08(+0.15%)
Jun 15, 2018 51.59 50.44 51.16 1,421,721 +0.22(+0.43%)
Jun 14, 2018 51.41 51.41 50.30 50.94 562,778 +0.13(+0.26%)
Jun 13, 2018 51.01 51.28 50.47 50.81 462,559 -0.04(-0.08%)
Jun 12, 2018 50.98 51.42 50.58 50.85 485,178 -0.43(-0.83%)
Jun 11, 2018 52.23 52.25 51.13 51.27 348,395 -0.79(-1.52%)
Jun 08, 2018 51.81 52.14 50.81 52.07 444,351 +0.10(+0.19%)
Jun 07, 2018 52.17 52.43 51.61 51.97 357,849 -0.03(-0.05%)
Jun 06, 2018 51.42 52.04 51.30 51.99 548,820 +0.85(+1.67%)
Jun 05, 2018 50.91 51.22 50.64 51.14 437,949 -0.02(-0.05%)
Jun 04, 2018 50.55 51.23 50.44 51.17 484,255 +0.78(+1.55%)
Jun 01, 2018 50.65 50.89 50.23 50.38 377,051 +0.34(+0.68%)
May 31, 2018 50.55 50.68 49.95 50.04 394,853 -0.55(-1.09%)
May 30, 2018 50.09 50.86 49.94 50.59 731,475 +1.03(+2.08%)
May 29, 2018 49.75 50.12 49.20 49.56 527,022 -0.71(-1.40%)
May 25, 2018 50.27 50.27 50.27 0 -0.21(-0.41%)
May 24, 2018 50.63 50.63 49.28 50.48 691,072 -0.21(-0.41%)
May 23, 2018 50.75 50.80 50.38 50.68 467,849 -0.06(-0.12%)
May 22, 2018 50.68 51.34 50.68 50.75 602,652 +0.07(+0.14%)
May 21, 2018 50.19 51.03 50.19 50.68 1,031,281 +0.63(+1.25%)
May 18, 2018 50.44 50.49 50.04 50.05 556,453 -0.46(-0.92%)
May 17, 2018 50.46 50.65 50.31 50.51 436,668 -0.04(-0.08%)
May 16, 2018 50.11 50.73 49.80 50.55 522,808 +0.12(+0.25%)
May 15, 2018 49.87 50.96 49.69 50.43 1,013,048 -0.16(-0.31%)
May 14, 2018 50.75 50.85 50.42 50.58 382,970 -0.14(-0.28%)
May 11, 2018 50.74 50.89 50.57 50.72 299,936 +0.01(+0.02%)
May 10, 2018 50.69 50.86 50.27 50.72 392,637 +0.12(+0.23%)
May 09, 2018 50.51 50.90 50.14 50.60 587,064 +0.36(+0.72%)
May 08, 2018 49.84 50.49 49.78 50.24 369,316 +0.39(+0.78%)
May 07, 2018 49.70 50.13 49.33 49.85 226,786 +0.27(+0.55%)
May 04, 2018 48.76 49.98 48.51 49.58 560,112 +0.64(+1.30%)
May 03, 2018 49.04 49.33 48.34 48.94 375,713 -0.34(-0.69%)
May 02, 2018 49.41 49.93 48.86 49.28 637,287 -0.15(-0.31%)
May 01, 2018 49.10 49.70 48.54 49.44 494,856 +0.22(+0.44%)
Apr 30, 2018 49.94 50.10 49.18 49.22 1,277,137 -0.53(-1.07%)
Apr 27, 2018 49.69 50.28 49.49 49.75 346,557 +0.18(+0.36%)
Apr 26, 2018 49.86 49.91 49.43 49.58 417,761 -0.15(-0.30%)
Apr 25, 2018 49.77 50.17 49.38 49.72 404,471 -0.04(-0.08%)
Apr 24, 2018 50.10 50.46 49.44 49.76 686,238 -0.11(-0.22%)
Apr 23, 2018 49.69 50.08 49.53 49.87 496,997 +0.36(+0.74%)
Apr 20, 2018 49.35 49.71 48.06 49.51 696,107 +0.37(+0.76%)
Apr 19, 2018 48.58 49.29 48.54 49.13 607,150 +0.54(+1.12%)
Apr 18, 2018 48.79 49.19 48.47 48.59 792,285 -0.09(-0.19%)
Apr 17, 2018 49.34 49.34 48.26 48.69 1,037,401 -0.46(-0.93%)
Apr 16, 2018 48.96 49.31 48.62 49.14 841,766 +0.53(+1.08%)
Apr 13, 2018 49.68 49.75 48.33 48.62 975,910 -0.31(-0.63%)
Apr 12, 2018 46.96 49.28 46.42 48.93 1,560,245 +2.91(+6.33%)
Apr 11, 2018 46.05 46.29 45.78 46.01 618,461 -0.44(-0.95%)
Apr 10, 2018 45.91 46.57 45.69 46.45 1,599,484 +0.81(+1.78%)
Apr 09, 2018 45.83 46.55 45.60 45.64 587,594 -0.04(-0.08%)
Apr 06, 2018 46.44 46.63 45.26 45.68 700,696 -1.09(-2.34%)
Apr 05, 2018 46.67 46.86 46.13 46.77 666,592 +0.41(+0.89%)
Apr 04, 2018 45.40 46.47 45.40 46.36 525,742 +0.38(+0.83%)
Apr 03, 2018 45.60 46.07 45.37 45.98 852,800 +0.69(+1.52%)
Apr 02, 2018 46.37 46.42 44.84 45.29 660,419 -1.13(-2.44%)
Mar 29, 2018 46.42 46.42 46.42 0 +0.54(+1.18%)
Mar 28, 2018 45.52 46.29 45.18 45.88 570,166 +0.38(+0.83%)
Mar 27, 2018 46.44 46.44 45.25 45.50 618,024 -0.83(-1.79%)
Mar 26, 2018 45.73 46.44 45.54 46.33 663,882 +1.24(+2.75%)
Mar 23, 2018 46.66 46.76 44.84 45.09 1,293,516 -1.55(-3.32%)
Mar 22, 2018 47.26 47.31 46.35 46.64 1,185,935 -0.89(-1.87%)
Mar 21, 2018 47.47 47.95 47.21 47.53 366,262 +0.15(+0.31%)
Mar 20, 2018 47.40 47.52 46.59 47.38 400,418 -0.01(-0.02%)
Mar 19, 2018 47.61 47.61 46.78 47.39 549,942 -0.26(-0.54%)
Mar 16, 2018 47.41 47.91 47.36 47.65 2,274,004 +0.27(+0.57%)
Mar 15, 2018 47.12 47.54 46.82 47.38 534,970 +0.43(+0.91%)
Mar 14, 2018 47.45 47.55 46.79 46.95 725,616 -0.40(-0.85%)
Mar 13, 2018 47.66 47.66 47.14 47.35 605,499 -0.12(-0.24%)
Mar 12, 2018 47.38 47.72 47.10 47.47 467,566 +0.21(+0.44%)
Mar 09, 2018 46.60 47.32 46.46 47.26 429,825 +0.89(+1.92%)
Mar 08, 2018 46.97 46.97 46.01 46.37 436,889 -0.41(-0.87%)
Mar 07, 2018 46.19 46.95 46.19 46.78 481,942 +0.25(+0.55%)
Mar 06, 2018 45.86 46.58 45.74 46.52 485,543 +0.66(+1.45%)
Mar 05, 2018 45.03 46.08 44.67 45.86 508,348 +0.52(+1.16%)
Mar 02, 2018 44.40 45.42 44.11 45.33 534,001 +0.69(+1.56%)
Mar 01, 2018 44.68 45.00 44.10 44.64 718,735 +0.05(+0.10%)
Feb 28, 2018 45.53 45.67 44.58 44.59 520,124 -0.68(-1.50%)
Feb 27, 2018 45.84 46.27 45.26 45.27 815,238 -0.08(-0.17%)
Feb 26, 2018 45.43 45.43 44.93 45.35 774,512 +0.06(+0.14%)
Feb 23, 2018 44.86 45.56 44.79 45.29 625,673 +0.59(+1.33%)
Feb 22, 2018 44.64 44.69 673,567 -0.75(-1.65%)
Feb 21, 2018 45.08 45.93 44.75 45.44 419,763 +0.39(+0.86%)
Feb 20, 2018 45.56 45.93 44.94 45.05 565,177 -0.59(-1.29%)
Feb 16, 2018 45.64 45.64 45.64 0 +0.06(+0.14%)
Feb 15, 2018 45.66 45.39 45.58 585,762 +0.12(+0.27%)
Feb 14, 2018 44.31 45.50 44.24 45.46 652,489 +1.06(+2.38%)
Feb 13, 2018 44.02 44.41 43.91 44.40 377,654 +0.25(+0.58%)
Feb 12, 2018 44.14 44.51 43.75 44.14 433,428 +0.23(+0.53%)
Feb 09, 2018 43.55 44.17 42.82 43.91 599,912 +0.73(+1.68%)
Feb 08, 2018 44.53 44.53 43.19 43.19 506,280 -1.17(-2.64%)
Feb 07, 2018 43.83 44.49 43.83 44.36 691,940 +0.42(+0.97%)
Feb 06, 2018 43.01 44.08 42.50 43.94 1,079,552 -0.43(-0.97%)
Feb 05, 2018 44.91 45.46 43.69 44.37 541,156 -1.00(-2.20%)
Feb 02, 2018 45.45 45.86 45.25 45.36 609,070 -0.19(-0.42%)
Feb 01, 2018 45.05 45.58 44.58 45.56 432,051 +0.39(+0.87%)
Jan 31, 2018 45.46 45.59 45.05 45.16 760,652 -0.23(-0.51%)
Jan 30, 2018 45.23 45.35 45.09 45.39 712,386 -0.03(-0.07%)
Jan 29, 2018 45.49 45.84 45.18 45.42 643,249 -0.12(-0.25%)
Jan 26, 2018 45.59 45.59 45.12 45.54 335,249 +0.07(+0.15%)
Jan 25, 2018 45.74 45.74 45.29 45.47 474,982 -0.03(-0.07%)
Jan 24, 2018 45.50 45.89 45.42 45.50 431,515 -0.10(-0.22%)
Jan 23, 2018 45.68 45.78 45.23 45.60 577,034 -0.07(-0.15%)
Jan 22, 2018 46.10 46.10 45.35 45.67 685,996 -0.42(-0.90%)
Jan 19, 2018 45.34 46.10 45.15 46.09 832,505 +0.99(+2.19%)
Jan 18, 2018 45.36 45.53 44.90 45.10 858,470 +0.21(+0.46%)
Jan 17, 2018 44.82 45.05 44.41 44.89 555,386 +0.28(+0.63%)
Jan 16, 2018 45.04 45.12 44.20 44.61 915,490 -0.12(-0.27%)
Jan 12, 2018 44.73 44.73 44.73 0 -0.08(-0.19%)
Jan 11, 2018 44.43 44.81 44.31 44.81 496,050 +0.55(+1.24%)
Jan 10, 2018 44.69 44.27 659,564 +0.67(+1.54%)
Jan 09, 2018 43.19 43.94 43.16 43.60 563,175 +0.58(+1.35%)
Jan 08, 2018 43.19 43.26 42.99 43.02 460,091 -0.28(-0.64%)
Jan 05, 2018 43.10 43.39 42.98 43.29 537,492 +0.33(+0.77%)
Jan 04, 2018 43.38 43.64 42.91 42.96 526,414 -0.05(-0.11%)
Jan 03, 2018 43.16 43.19 42.70 43.01 592,167 -0.18(-0.41%)
Jan 02, 2018 43.47 43.63 42.95 43.19 563,920 +0.08(+0.20%)
Dec 29, 2017 43.10 43.10 43.10 0 -0.52(-1.20%)
Dec 28, 2017 43.70 43.71 43.41 43.63 434,425 +0.13(+0.30%)
Dec 27, 2017 43.43 43.66 43.35 43.49 524,291 -0.03(-0.07%)
Dec 26, 2017 43.70 43.90 43.18 43.53 609,936 -0.28(-0.63%)
Dec 22, 2017 43.91 43.99 43.45 43.80 648,368 -0.03(-0.07%)
Dec 21, 2017 43.46 43.91 43.31 43.83 525,239 +0.46(+1.07%)
Dec 20, 2017 43.80 43.87 42.79 43.37 501,651 -0.22(-0.51%)
Dec 19, 2017 43.84 44.00 43.39 43.60 500,324 -0.02(-0.04%)
Dec 18, 2017 43.38 43.93 43.38 43.61 676,467 +0.57(+1.33%)
Dec 15, 2017 42.17 43.63 42.17 43.04 2,139,566 +1.10(+2.61%)
Dec 14, 2017 42.54 42.89 41.86 41.94 801,281 -0.52(-1.24%)
Dec 13, 2017 42.67 43.08 42.41 42.47 779,239 -0.26(-0.61%)
Dec 12, 2017 42.56 42.99 42.55 42.73 401,392 +0.27(+0.64%)
Dec 11, 2017 42.96 43.19 42.40 42.46 503,075 -0.52(-1.22%)
Dec 08, 2017 43.33 43.33 42.87 42.99 315,859 -0.12(-0.29%)
Dec 07, 2017 42.71 43.24 42.45 43.11 418,618 +0.18(+0.41%)
Dec 06, 2017 43.26 43.56 42.92 42.93 248,630 -0.42(-0.98%)
Dec 05, 2017 44.30 44.39 43.31 43.36 334,171 -0.76(-1.71%)
Dec 04, 2017 44.17 44.70 44.02 44.11 521,282 +0.39(+0.88%)
Dec 01, 2017 43.62 43.78 42.73 43.73 444,237 +0.02(+0.05%)
Nov 30, 2017 44.44 44.44 42.04 43.70 403,807 -0.39(-0.89%)
Nov 29, 2017 43.16 44.44 42.96 44.10 576,781 -0.75(-1.68%)
Nov 28, 2017 43.79 44.92 43.65 44.85 1,047,741 +1.18(+2.69%)
Nov 27, 2017 43.57 43.87 43.55 43.67 393,098 +0.11(+0.25%)
Nov 24, 2017 43.87 43.93 43.50 43.57 216,951 -0.15(-0.35%)
Nov 22, 2017 43.73 43.89 43.47 43.72 340,063 +0.11(+0.25%)
Nov 21, 2017 43.60 43.73 43.23 43.61 402,317 +0.19(+0.44%)
Nov 20, 2017 43.04 43.43 42.57 43.42 308,216 +0.32(+0.73%)
Nov 17, 2017 42.67 43.16 42.40 43.10 628,195 +0.28(+0.65%)
Nov 16, 2017 42.97 43.16 42.74 42.83 294,898 +0.04(+0.09%)
Nov 15, 2017 42.30 43.00 42.25 42.79 390,443 -0.01(-0.02%)
Nov 14, 2017 42.64 43.15 42.51 42.80 388,528 -0.14(-0.32%)
Nov 13, 2017 42.10 42.94 42.05 42.94 391,497 +0.51(+1.20%)
Nov 10, 2017 42.33 42.77 42.28 42.43 293,761 +0.12(+0.27%)
Nov 09, 2017 42.38 43.20 42.04 42.31 455,468 -0.33(-0.78%)
Nov 08, 2017 43.13 43.13 42.57 42.64 527,818 -0.49(-1.14%)
Nov 07, 2017 44.43 44.55 43.08 43.13 458,295 -1.21(-2.72%)
Nov 06, 2017 44.38 44.51 44.18 44.34 483,848 -0.14(-0.31%)
Nov 03, 2017 44.66 44.66 44.23 44.48 730,809 -0.20(-0.45%)
Nov 02, 2017 44.37 44.81 43.91 44.68 516,327 +0.25(+0.57%)
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.