Skip to main content

Commerce Bancshares (NQ: CBSH )

62.39 +0.12 (+0.19%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2018 51.53 52.64 51.53 52.42 530,489 +0.77(+1.50%)
Nov 29, 2018 51.95 52.62 51.11 51.65 559,205 -0.70(-1.34%)
Nov 28, 2018 52.02 52.58 51.32 52.35 398,267 +0.55(+1.07%)
Nov 27, 2018 52.11 52.38 51.32 51.80 565,026 -0.48(-0.92%)
Nov 26, 2018 52.08 52.73 52.08 52.28 548,954 +0.62(+1.19%)
Nov 23, 2018 51.63 52.31 51.36 51.66 145,853 -0.13(-0.24%)
Nov 21, 2018 51.79 51.79 51.79 0 +0.18(+0.35%)
Nov 20, 2018 51.66 52.32 51.32 51.61 501,859 -0.48(-0.92%)
Nov 19, 2018 52.43 52.77 51.73 52.09 505,238 -0.32(-0.60%)
Nov 16, 2018 51.86 52.52 51.54 52.41 489,216 +0.32(+0.62%)
Nov 15, 2018 51.29 52.18 50.83 52.08 501,739 +0.63(+1.23%)
Nov 14, 2018 52.64 52.75 50.72 51.45 683,258 -0.83(-1.59%)
Nov 13, 2018 52.31 53.08 52.18 52.28 565,911 +0.22(+0.42%)
Nov 12, 2018 52.81 53.08 51.96 52.06 599,799 -0.74(-1.41%)
Nov 09, 2018 52.90 53.31 52.41 52.80 566,954 -0.12(-0.22%)
Nov 08, 2018 52.18 53.66 52.11 52.92 692,787 +0.58(+1.12%)
Nov 07, 2018 52.11 52.37 51.20 52.33 608,522 +0.42(+0.81%)
Nov 06, 2018 51.51 52.09 51.22 51.92 391,294 +0.37(+0.72%)
Nov 05, 2018 51.39 51.85 51.33 51.54 548,279 +0.21(+0.40%)
Nov 02, 2018 51.07 51.53 50.74 51.34 519,602 +0.56(+1.10%)
Nov 01, 2018 50.38 51.07 50.00 50.78 849,214 +0.55(+1.08%)
Oct 31, 2018 50.28 50.98 50.04 50.23 1,342,075 +0.31(+0.62%)
Oct 30, 2018 49.26 49.99 48.73 49.93 698,588 +0.82(+1.67%)
Oct 29, 2018 48.96 49.78 48.41 49.10 734,678 +0.82(+1.70%)
Oct 26, 2018 47.89 48.74 47.67 48.28 545,051 -0.20(-0.41%)
Oct 25, 2018 47.41 48.87 47.25 48.48 508,097 +1.44(+3.06%)
Oct 24, 2018 48.69 48.69 47.00 47.04 841,893 -1.52(-3.14%)
Oct 23, 2018 47.59 49.06 47.59 48.57 1,064,044 +0.06(+0.11%)
Oct 22, 2018 49.50 49.50 48.14 48.51 610,277 -0.73(-1.49%)
Oct 19, 2018 49.81 50.36 49.20 49.25 734,331 -0.51(-1.03%)
Oct 18, 2018 50.08 50.84 49.68 49.76 865,021 -0.44(-0.88%)
Oct 17, 2018 49.54 50.69 49.18 50.20 1,143,838 +0.66(+1.32%)
Oct 16, 2018 48.98 49.75 48.31 49.55 774,216 +0.74(+1.52%)
Oct 15, 2018 48.75 49.22 48.59 48.80 526,252 +0.12(+0.24%)
Oct 12, 2018 50.09 50.25 47.30 48.69 1,215,065 -0.85(-1.71%)
Oct 11, 2018 51.64 51.64 49.47 49.53 1,828,170 -1.88(-3.66%)
Oct 10, 2018 51.63 52.30 51.30 51.41 1,392,723 -0.18(-0.35%)
Oct 09, 2018 52.14 52.14 51.55 51.59 713,733 -0.55(-1.06%)
Oct 08, 2018 51.90 52.37 51.51 52.14 381,039 +0.40(+0.78%)
Oct 05, 2018 52.36 52.37 51.38 51.74 603,164 -0.46(-0.88%)
Oct 04, 2018 52.57 53.15 51.78 52.20 520,335 -0.47(-0.89%)
Oct 03, 2018 51.46 52.85 51.43 52.67 822,729 +1.33(+2.58%)
Oct 02, 2018 51.69 51.95 51.06 51.34 530,517 -0.45(-0.87%)
Oct 01, 2018 52.37 52.60 51.70 51.79 369,905 -0.36(-0.68%)
Sep 28, 2018 52.05 52.57 52.05 52.14 462,122 -0.14(-0.27%)
Sep 27, 2018 52.86 52.86 52.24 52.29 394,943 -0.40(-0.76%)
Sep 26, 2018 53.80 53.85 52.61 52.69 422,215 -1.01(-1.88%)
Sep 25, 2018 53.99 53.99 53.56 53.70 370,739 -0.05(-0.09%)
Sep 24, 2018 54.56 54.77 53.69 53.75 569,713 -0.72(-1.32%)
Sep 21, 2018 54.51 54.85 54.11 54.47 1,807,087 -0.17(-0.32%)
Sep 20, 2018 54.59 55.09 54.56 54.64 980,956 +0.17(+0.32%)
Sep 19, 2018 54.10 54.68 54.10 54.47 597,035 +0.40(+0.75%)
Sep 18, 2018 53.99 54.17 53.66 54.06 521,714 +0.16(+0.29%)
Sep 17, 2018 54.71 54.77 53.76 53.91 479,751 -0.81(-1.49%)
Sep 14, 2018 54.29 54.89 53.95 54.72 507,954 +0.18(+0.33%)
Sep 13, 2018 55.55 55.55 54.48 54.54 352,102 -0.56(-1.02%)
Sep 12, 2018 56.35 56.35 55.06 55.10 426,147 -1.24(-2.20%)
Sep 11, 2018 56.36 56.76 56.14 56.34 365,756 -0.08(-0.14%)
Sep 10, 2018 56.67 56.73 56.27 56.42 400,546 -0.02(-0.03%)
Sep 07, 2018 56.38 56.54 56.14 56.43 465,034 +0.06(+0.11%)
Sep 06, 2018 56.52 56.67 55.66 56.37 291,134 -0.16(-0.29%)
Sep 05, 2018 56.21 56.82 56.21 56.53 385,283 +0.30(+0.53%)
Sep 04, 2018 55.94 56.42 55.74 56.23 212,704 +0.26(+0.46%)
Aug 31, 2018 55.97 55.97 55.97 0 +0.04(+0.07%)
Aug 30, 2018 55.78 55.99 55.48 55.94 273,952 +0.16(+0.28%)
Aug 29, 2018 55.74 55.89 55.24 55.78 270,725 +0.13(+0.24%)
Aug 28, 2018 56.01 56.62 55.34 55.64 379,242 -0.20(-0.35%)
Aug 27, 2018 55.62 56.27 55.45 55.84 420,855 -0.13(-0.23%)
Aug 24, 2018 56.35 56.43 55.94 55.97 362,063 -0.31(-0.56%)
Aug 23, 2018 56.47 56.65 56.08 56.28 341,345 -0.24(-0.43%)
Aug 22, 2018 56.42 56.78 56.42 56.53 336,718 -0.18(-0.32%)
Aug 21, 2018 56.19 57.15 56.13 56.71 514,265 +0.55(+0.98%)
Aug 20, 2018 56.01 56.35 55.71 56.16 278,021 +0.13(+0.24%)
Aug 17, 2018 55.42 56.13 55.16 56.02 630,691 +0.42(+0.75%)
Aug 16, 2018 54.90 56.09 54.90 55.60 441,646 +0.83(+1.51%)
Aug 15, 2018 54.98 55.64 54.69 54.78 540,480 -0.41(-0.74%)
Aug 14, 2018 54.51 55.81 54.51 55.19 613,577 +0.72(+1.33%)
Aug 13, 2018 54.68 55.11 54.25 54.46 378,366 -0.22(-0.40%)
Aug 10, 2018 54.22 54.88 54.06 54.68 412,082 +0.01(+0.01%)
Aug 09, 2018 54.97 55.14 54.39 54.67 299,480 -0.33(-0.60%)
Aug 08, 2018 54.27 55.12 54.21 55.01 453,356 +0.62(+1.14%)
Aug 07, 2018 54.29 54.82 54.25 54.38 314,553 +0.17(+0.31%)
Aug 06, 2018 53.78 54.40 53.53 54.22 418,442 +0.35(+0.64%)
Aug 03, 2018 54.15 54.42 53.76 53.87 402,814 -0.24(-0.45%)
Aug 02, 2018 53.13 54.27 52.87 54.12 572,492 +0.83(+1.57%)
Aug 01, 2018 52.78 53.44 52.64 53.28 372,693 +0.66(+1.26%)
Jul 31, 2018 52.87 52.89 52.20 52.62 983,300 -0.32(-0.60%)
Jul 30, 2018 53.67 53.86 52.89 52.93 404,620 -0.68(-1.26%)
Jul 27, 2018 54.05 54.27 53.38 53.61 340,862 -0.39(-0.73%)
Jul 26, 2018 53.80 54.53 53.80 54.01 407,352 +0.20(+0.37%)
Jul 25, 2018 54.34 54.40 53.61 53.81 480,711 -0.56(-1.03%)
Jul 24, 2018 54.86 54.86 54.03 54.37 392,396 -0.46(-0.85%)
Jul 23, 2018 53.95 55.08 53.93 54.83 483,851 +0.90(+1.66%)
Jul 20, 2018 54.04 54.19 53.78 53.93 641,229 -0.02(-0.04%)
Jul 19, 2018 53.98 54.26 53.52 53.96 431,561 -0.11(-0.20%)
Jul 18, 2018 53.81 54.17 53.55 54.07 476,711 +0.28(+0.51%)
Jul 17, 2018 53.94 54.60 53.71 53.79 703,197 -0.15(-0.28%)
Jul 16, 2018 53.08 54.03 53.08 53.94 874,086 +0.74(+1.39%)
Jul 13, 2018 53.64 54.30 53.06 53.20 1,198,116 -0.35(-0.65%)
Jul 12, 2018 55.14 55.14 52.54 53.55 2,332,613 +1.25(+2.40%)
Jul 11, 2018 51.96 52.70 51.87 52.30 1,219,375 +0.09(+0.17%)
Jul 10, 2018 52.37 52.86 51.57 52.21 1,348,791 -0.46(-0.87%)
Jul 09, 2018 51.71 52.81 51.47 52.67 737,443 +1.28(+2.48%)
Jul 06, 2018 51.07 51.53 50.67 51.39 435,187 +0.35(+0.68%)
Jul 05, 2018 51.41 51.41 50.79 51.04 671,813 -0.05(-0.09%)
Jul 03, 2018 51.09 51.09 51.09 0 -0.31(-0.60%)
Jul 02, 2018 50.74 51.41 50.74 51.40 402,002 +0.43(+0.83%)
Jun 29, 2018 51.44 51.85 50.96 50.97 503,056 -0.05(-0.09%)
Jun 28, 2018 50.89 51.36 50.72 51.02 453,242 -0.03(-0.06%)
Jun 27, 2018 51.85 52.06 51.03 51.05 719,605 -0.90(-1.73%)
Jun 26, 2018 51.73 52.04 51.38 51.95 574,301 +0.24(+0.47%)
Jun 25, 2018 51.97 52.10 51.26 51.71 451,627 -0.35(-0.68%)
Jun 22, 2018 52.53 52.66 51.88 52.06 611,689 -0.27(-0.51%)
Jun 21, 2018 52.45 52.71 51.95 52.33 294,129 -0.13(-0.26%)
Jun 20, 2018 52.41 52.64 52.00 52.46 371,884 +0.30(+0.57%)
Jun 19, 2018 51.41 52.30 51.41 52.16 392,597 +0.26(+0.50%)
Jun 18, 2018 51.46 51.97 50.81 51.90 463,710 +0.08(+0.15%)
Jun 15, 2018 52.26 51.10 51.82 1,403,481 +0.22(+0.43%)
Jun 14, 2018 52.08 52.08 50.95 51.60 555,558 +0.13(+0.26%)
Jun 13, 2018 51.67 51.95 51.12 51.47 456,625 -0.04(-0.08%)
Jun 12, 2018 51.64 52.09 51.24 51.51 478,953 -0.43(-0.83%)
Jun 11, 2018 52.91 52.93 51.80 51.94 343,926 -0.80(-1.52%)
Jun 08, 2018 52.48 52.82 51.47 52.74 438,650 +0.10(+0.19%)
Jun 07, 2018 52.85 53.11 52.28 52.64 353,258 -0.06(-0.11%)
Jun 06, 2018 52.12 52.75 52.00 52.70 541,442 +0.86(+1.67%)
Jun 05, 2018 51.60 51.92 51.33 51.84 432,061 -0.02(-0.05%)
Jun 04, 2018 51.23 51.93 51.12 51.86 477,745 +0.79(+1.55%)
Jun 01, 2018 51.34 51.59 50.91 51.07 371,982 +0.35(+0.68%)
May 31, 2018 51.23 51.37 50.63 50.72 389,544 -0.56(-1.09%)
May 30, 2018 50.77 51.55 50.63 51.28 721,641 +1.04(+2.08%)
May 29, 2018 50.43 50.80 49.88 50.24 519,937 -0.71(-1.40%)
May 25, 2018 50.95 50.95 50.95 0 -0.21(-0.41%)
May 24, 2018 51.32 51.32 49.95 51.16 681,782 -0.21(-0.41%)
May 23, 2018 51.44 51.49 51.07 51.38 461,559 -0.06(-0.12%)
May 22, 2018 51.37 52.04 51.37 51.44 594,550 +0.07(+0.14%)
May 21, 2018 50.87 51.73 50.87 51.37 1,017,417 +0.64(+1.25%)
May 18, 2018 51.13 51.18 50.72 50.73 548,972 -0.47(-0.92%)
May 17, 2018 51.15 51.34 50.99 51.20 430,798 -0.04(-0.08%)
May 16, 2018 50.79 51.42 50.48 51.24 515,780 +0.13(+0.25%)
May 15, 2018 50.55 51.66 50.36 51.12 999,429 -0.16(-0.31%)
May 14, 2018 51.44 51.54 51.11 51.27 377,821 -0.14(-0.28%)
May 11, 2018 51.43 51.59 51.26 51.41 295,904 +0.01(+0.02%)
May 10, 2018 51.38 51.55 50.96 51.41 387,358 +0.12(+0.23%)
May 09, 2018 51.19 51.60 50.83 51.29 579,171 +0.37(+0.72%)
May 08, 2018 50.52 51.18 50.46 50.92 364,351 +0.39(+0.78%)
May 07, 2018 50.38 50.82 50.00 50.53 223,737 +0.27(+0.55%)
May 04, 2018 49.42 50.66 49.17 50.25 552,582 +0.64(+1.30%)
May 03, 2018 49.71 50.00 49.00 49.61 370,662 -0.35(-0.69%)
May 02, 2018 50.09 50.61 49.53 49.95 628,720 -0.16(-0.31%)
May 01, 2018 49.77 50.38 49.20 50.11 488,203 +0.22(+0.44%)
Apr 30, 2018 50.62 50.79 49.85 49.89 1,259,967 -0.54(-1.07%)
Apr 27, 2018 50.37 50.97 50.17 50.43 341,898 +0.18(+0.36%)
Apr 26, 2018 50.53 50.59 50.10 50.25 412,145 -0.15(-0.30%)
Apr 25, 2018 50.45 50.86 50.06 50.40 399,033 -0.04(-0.08%)
Apr 24, 2018 50.79 51.15 50.11 50.44 677,012 -0.11(-0.22%)
Apr 23, 2018 50.37 50.76 50.21 50.55 490,315 +0.37(+0.74%)
Apr 20, 2018 50.02 50.39 48.71 50.18 686,748 +0.38(+0.76%)
Apr 19, 2018 49.25 49.96 49.20 49.80 598,987 +0.55(+1.12%)
Apr 18, 2018 49.45 49.86 49.13 49.25 781,633 -0.09(-0.19%)
Apr 17, 2018 50.02 50.02 48.92 49.35 1,023,454 -0.46(-0.93%)
Apr 16, 2018 49.62 49.98 49.28 49.81 830,449 +0.53(+1.08%)
Apr 13, 2018 50.35 50.43 48.99 49.28 962,790 -0.31(-0.63%)
Apr 12, 2018 47.60 49.95 47.05 49.59 1,539,269 +2.95(+6.33%)
Apr 11, 2018 46.68 46.92 46.40 46.64 610,147 -0.45(-0.95%)
Apr 10, 2018 46.54 47.20 46.31 47.09 1,577,981 +0.82(+1.78%)
Apr 09, 2018 46.46 47.18 46.22 46.26 579,695 -0.04(-0.08%)
Apr 06, 2018 47.07 47.27 45.88 46.30 691,276 -1.11(-2.34%)
Apr 05, 2018 47.31 47.50 46.76 47.41 657,631 +0.42(+0.89%)
Apr 04, 2018 46.02 47.10 46.02 46.99 518,674 +0.38(+0.83%)
Apr 03, 2018 46.22 46.70 45.99 46.61 841,335 +0.70(+1.52%)
Apr 02, 2018 47.00 47.05 45.45 45.91 651,540 -1.15(-2.44%)
Mar 29, 2018 47.06 47.06 47.06 0 +0.55(+1.18%)
Mar 28, 2018 46.14 46.92 45.79 46.51 562,500 +0.38(+0.83%)
Mar 27, 2018 47.07 47.07 45.87 46.12 609,715 -0.84(-1.79%)
Mar 26, 2018 46.36 47.07 46.16 46.96 654,957 +1.26(+2.75%)
Mar 23, 2018 47.30 47.40 45.45 45.70 1,276,126 -1.57(-3.32%)
Mar 22, 2018 47.90 47.95 46.98 47.28 1,169,992 -0.90(-1.87%)
Mar 21, 2018 48.12 48.60 47.85 48.18 361,338 +0.15(+0.31%)
Mar 20, 2018 48.05 48.17 47.22 48.03 395,034 -0.01(-0.02%)
Mar 19, 2018 48.26 48.26 47.42 48.04 542,548 -0.26(-0.54%)
Mar 16, 2018 48.05 48.56 48.01 48.30 2,243,432 +0.27(+0.57%)
Mar 15, 2018 47.76 48.19 47.46 48.02 527,778 +0.43(+0.91%)
Mar 14, 2018 48.09 48.19 47.42 47.59 715,861 -0.41(-0.85%)
Mar 13, 2018 48.30 48.31 47.79 48.00 597,359 -0.12(-0.24%)
Mar 12, 2018 48.02 48.38 47.75 48.12 461,280 +0.21(+0.44%)
Mar 09, 2018 47.24 47.97 47.09 47.90 424,046 +0.90(+1.92%)
Mar 08, 2018 47.61 47.61 46.64 47.00 431,016 -0.45(-0.94%)
Mar 07, 2018 46.85 47.62 46.85 47.45 475,135 +0.26(+0.55%)
Mar 06, 2018 46.52 47.25 46.40 47.19 478,685 +0.67(+1.45%)
Mar 05, 2018 45.68 46.74 45.31 46.51 501,168 +0.53(+1.16%)
Mar 02, 2018 45.03 46.08 44.74 45.98 526,458 +0.70(+1.56%)
Mar 01, 2018 45.32 45.64 44.74 45.28 708,583 +0.05(+0.10%)
Feb 28, 2018 46.18 46.33 45.21 45.23 512,778 -0.69(-1.50%)
Feb 27, 2018 46.50 46.94 45.91 45.92 803,723 -0.08(-0.17%)
Feb 26, 2018 46.08 46.08 45.57 46.00 763,572 +0.06(+0.14%)
Feb 23, 2018 45.50 46.22 45.43 45.93 616,835 +0.60(+1.33%)
Feb 22, 2018 45.28 45.33 664,053 -0.76(-1.65%)
Feb 21, 2018 45.72 46.59 45.39 46.09 413,834 +0.39(+0.86%)
Feb 20, 2018 46.22 46.59 45.58 45.70 557,194 -0.59(-1.29%)
Feb 16, 2018 46.29 46.29 46.29 0 +0.06(+0.14%)
Feb 15, 2018 46.31 46.04 46.23 577,488 +0.13(+0.27%)
Feb 14, 2018 44.94 46.15 44.88 46.11 643,273 +1.07(+2.38%)
Feb 13, 2018 44.65 45.04 44.54 45.03 372,320 +0.26(+0.58%)
Feb 12, 2018 44.78 45.14 44.38 44.78 427,307 +0.23(+0.53%)
Feb 09, 2018 44.17 44.80 43.43 44.54 591,439 +0.74(+1.68%)
Feb 08, 2018 45.17 45.17 43.80 43.80 499,129 -1.19(-2.64%)
Feb 07, 2018 44.46 45.13 44.46 45.00 682,167 +0.43(+0.97%)
Feb 06, 2018 43.62 44.71 43.11 44.56 1,064,304 -0.44(-0.97%)
Feb 05, 2018 45.55 46.11 44.31 45.00 533,513 -1.01(-2.20%)
Feb 02, 2018 46.10 46.51 45.90 46.01 600,467 -0.20(-0.42%)
Feb 01, 2018 45.70 46.23 45.22 46.21 425,949 +0.40(+0.87%)
Jan 31, 2018 46.11 46.25 45.69 45.81 749,908 -0.23(-0.51%)
Jan 30, 2018 45.88 46.00 45.73 46.04 702,324 -0.03(-0.07%)
Jan 29, 2018 46.14 46.50 45.83 46.08 634,164 -0.12(-0.25%)
Jan 26, 2018 46.25 46.25 45.76 46.19 330,514 +0.07(+0.15%)
Jan 25, 2018 46.40 46.40 45.94 46.12 468,273 -0.03(-0.07%)
Jan 24, 2018 46.15 46.55 46.07 46.15 425,420 -0.10(-0.22%)
Jan 23, 2018 46.33 46.44 45.88 46.26 568,884 -0.07(-0.15%)
Jan 22, 2018 46.76 46.76 46.00 46.33 676,307 -0.42(-0.90%)
Jan 19, 2018 45.99 46.76 45.79 46.75 820,746 +1.00(+2.19%)
Jan 18, 2018 46.01 46.19 45.54 45.75 846,345 +0.21(+0.46%)
Jan 17, 2018 45.46 45.69 45.05 45.54 547,542 +0.29(+0.63%)
Jan 16, 2018 45.68 45.77 44.83 45.25 902,559 -0.12(-0.27%)
Jan 12, 2018 45.37 45.37 45.37 0 -0.09(-0.19%)
Jan 11, 2018 45.07 45.46 44.94 45.46 489,044 +0.56(+1.24%)
Jan 10, 2018 45.33 44.90 650,248 +0.68(+1.54%)
Jan 09, 2018 43.80 44.56 43.78 44.22 555,221 +0.59(+1.35%)
Jan 08, 2018 43.80 43.88 43.60 43.63 453,592 -0.28(-0.64%)
Jan 05, 2018 43.72 44.01 43.59 43.91 529,901 +0.34(+0.77%)
Jan 04, 2018 44.00 44.27 43.52 43.58 518,979 -0.05(-0.11%)
Jan 03, 2018 43.77 43.81 43.31 43.62 583,803 -0.18(-0.41%)
Jan 02, 2018 44.09 44.26 43.56 43.80 555,955 +0.09(+0.20%)
Dec 29, 2017 43.72 43.72 43.72 0 -0.53(-1.20%)
Dec 28, 2017 44.33 44.34 44.03 44.25 428,289 +0.13(+0.30%)
Dec 27, 2017 44.05 44.28 43.97 44.12 516,885 -0.03(-0.07%)
Dec 26, 2017 44.33 44.53 43.80 44.15 601,321 -0.28(-0.63%)
Dec 22, 2017 44.54 44.62 44.08 44.43 639,210 -0.03(-0.07%)
Dec 21, 2017 44.09 44.54 43.93 44.46 517,820 +0.47(+1.07%)
Dec 20, 2017 44.43 44.50 43.41 43.99 494,565 -0.23(-0.51%)
Dec 19, 2017 44.47 44.63 44.02 44.22 493,257 -0.02(-0.04%)
Dec 18, 2017 44.00 44.56 44.00 44.24 666,913 +0.58(+1.33%)
Dec 15, 2017 42.77 44.26 42.77 43.66 2,109,346 +1.11(+2.61%)
Dec 14, 2017 43.15 43.50 42.46 42.54 789,963 -0.53(-1.24%)
Dec 13, 2017 43.28 43.70 43.02 43.08 768,233 -0.27(-0.61%)
Dec 12, 2017 43.17 43.61 43.16 43.34 395,723 +0.27(+0.64%)
Dec 11, 2017 43.58 43.81 43.01 43.07 495,969 -0.53(-1.22%)
Dec 08, 2017 43.95 43.95 43.48 43.60 311,397 -0.13(-0.29%)
Dec 07, 2017 43.32 43.86 43.06 43.73 412,705 +0.18(+0.41%)
Dec 06, 2017 43.88 44.19 43.53 43.55 245,118 -0.43(-0.98%)
Dec 05, 2017 44.93 45.03 43.93 43.98 329,451 -0.77(-1.71%)
Dec 04, 2017 44.80 45.34 44.65 44.74 513,920 +0.39(+0.88%)
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.