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 (%)
Mar 31, 2017 43.59 43.83 42.72 43.52 491,412 -0.27(-0.62%)
Mar 30, 2017 42.43 43.99 42.41 43.79 508,332 +1.33(+3.12%)
Mar 29, 2017 42.66 42.82 42.23 42.47 284,651 -0.19(-0.45%)
Mar 28, 2017 42.21 42.90 42.05 42.66 527,330 +0.27(+0.64%)
Mar 27, 2017 41.92 42.43 41.19 42.39 400,282 -0.22(-0.51%)
Mar 24, 2017 42.52 42.91 42.25 42.60 400,233 +0.18(+0.42%)
Mar 23, 2017 41.96 43.04 41.96 42.43 358,123 +0.29(+0.68%)
Mar 22, 2017 42.60 42.73 41.78 42.14 714,361 -0.45(-1.06%)
Mar 21, 2017 44.81 44.86 42.54 42.59 641,713 -2.01(-4.52%)
Mar 20, 2017 44.94 45.12 44.50 44.60 368,300 -0.53(-1.17%)
Mar 17, 2017 45.36 45.36 44.63 45.13 2,372,577 -0.04(-0.09%)
Mar 16, 2017 44.81 45.32 44.81 45.17 351,922 +0.50(+1.13%)
Mar 15, 2017 45.14 45.49 44.62 44.67 566,184 -0.27(-0.60%)
Mar 14, 2017 44.67 44.99 44.34 44.94 586,131 -0.03(-0.07%)
Mar 13, 2017 44.72 45.27 44.27 44.97 372,868 +0.17(+0.38%)
Mar 10, 2017 45.13 45.13 44.26 44.80 374,431 -0.02(-0.05%)
Mar 09, 2017 44.94 45.29 44.75 44.82 428,298 -0.09(-0.21%)
Mar 08, 2017 45.53 45.85 44.88 44.91 464,012 -0.50(-1.10%)
Mar 07, 2017 45.27 45.68 45.19 45.41 390,272 -0.10(-0.22%)
Mar 06, 2017 45.44 45.71 45.03 45.51 456,471 -0.22(-0.47%)
Mar 03, 2017 45.61 45.90 45.45 45.73 430,330 +0.30(+0.66%)
Mar 02, 2017 46.66 46.66 45.37 45.43 503,782 -1.28(-2.75%)
Mar 01, 2017 46.20 46.82 46.10 46.71 823,919 +1.12(+2.46%)
Feb 28, 2017 45.78 46.05 45.41 45.59 605,310 -0.56(-1.21%)
Feb 27, 2017 45.70 46.22 45.65 46.15 436,659 +0.36(+0.79%)
Feb 24, 2017 45.57 45.80 45.32 45.78 442,302 -0.29(-0.64%)
Feb 23, 2017 46.35 46.51 45.56 46.08 487,956 -0.32(-0.70%)
Feb 22, 2017 45.96 46.53 45.96 46.40 764,116 +0.28(+0.60%)
Feb 21, 2017 45.95 46.16 45.82 46.12 517,336 +0.46(+1.00%)
Feb 17, 2017 45.67 45.67 45.67 0 +0.31(+0.68%)
Feb 16, 2017 45.09 45.37 44.87 45.36 439,901 +0.17(+0.38%)
Feb 15, 2017 44.99 45.27 44.81 45.19 434,825 +0.28(+0.62%)
Feb 14, 2017 44.12 44.99 43.98 44.91 576,462 +0.76(+1.73%)
Feb 13, 2017 43.89 44.36 43.89 44.15 480,215 +0.45(+1.03%)
Feb 10, 2017 43.66 43.75 43.22 43.70 469,999 +0.36(+0.84%)
Feb 09, 2017 43.37 43.51 42.85 43.34 352,418 +0.49(+1.14%)
Feb 08, 2017 43.19 43.19 42.57 42.85 347,496 -0.46(-1.05%)
Feb 07, 2017 43.75 44.01 43.24 43.30 581,948 -0.41(-0.94%)
Feb 06, 2017 43.42 44.05 43.42 43.71 576,927 -0.01(-0.02%)
Feb 03, 2017 43.24 43.80 43.03 43.72 618,958 +1.13(+2.65%)
Feb 02, 2017 42.77 43.03 42.28 42.59 702,521 -0.38(-0.88%)
Feb 01, 2017 44.08 44.48 42.88 42.97 907,866 -0.70(-1.59%)
Jan 31, 2017 43.48 43.90 43.39 43.67 1,956,218 +0.02(+0.05%)
Jan 30, 2017 43.76 43.76 43.20 43.64 605,998 -0.35(-0.79%)
Jan 27, 2017 44.36 44.42 42.56 43.99 520,450 -0.45(-1.01%)
Jan 26, 2017 43.87 44.47 43.65 44.44 731,953 +0.70(+1.59%)
Jan 25, 2017 43.55 43.84 43.36 43.74 884,241 +0.63(+1.45%)
Jan 24, 2017 42.52 43.20 42.12 43.12 752,627 +0.77(+1.82%)
Jan 23, 2017 42.17 42.49 42.08 42.35 421,767 -0.14(-0.33%)
Jan 20, 2017 42.33 42.85 42.25 42.49 487,195 +0.20(+0.48%)
Jan 19, 2017 42.39 42.77 42.08 42.28 872,873 -0.29(-0.67%)
Jan 18, 2017 42.49 42.72 41.72 42.57 1,080,037 -0.61(-1.41%)
Jan 17, 2017 44.42 44.42 43.13 43.18 792,941 -1.56(-3.49%)
Jan 13, 2017 44.74 44.74 44.74 0 +0.49(+1.12%)
Jan 12, 2017 44.68 44.68 43.86 44.25 392,727 -0.69(-1.53%)
Jan 11, 2017 44.74 44.93 44.18 44.93 288,091 +0.23(+0.52%)
Jan 10, 2017 44.34 44.87 44.15 44.70 402,842 +0.36(+0.82%)
Jan 09, 2017 44.76 44.76 44.12 44.34 516,555 -0.62(-1.37%)
Jan 06, 2017 44.83 45.19 44.66 44.96 499,272 +0.27(+0.61%)
Jan 05, 2017 45.10 45.25 44.37 44.69 498,978 -0.63(-1.38%)
Jan 04, 2017 44.56 45.38 43.45 45.31 635,983 +0.78(+1.75%)
Jan 03, 2017 45.15 45.32 44.31 44.53 423,970 -0.12(-0.28%)
Dec 30, 2016 44.66 44.66 44.66 0 +0.06(+0.14%)
Dec 29, 2016 44.73 45.10 44.25 44.59 336,793 -0.20(-0.45%)
Dec 28, 2016 45.46 45.46 44.70 44.80 348,872 -0.48(-1.06%)
Dec 27, 2016 45.07 45.32 44.63 45.27 266,801 +0.37(+0.83%)
Dec 23, 2016 44.90 44.90 44.90 0 -0.10(-0.22%)
Dec 22, 2016 44.93 45.18 44.66 45.00 338,395 +0.08(+0.17%)
Dec 21, 2016 45.24 45.27 44.88 44.93 520,725 -0.49(-1.09%)
Dec 20, 2016 45.12 45.44 44.48 45.42 532,597 +0.63(+1.41%)
Dec 19, 2016 44.30 44.81 44.08 44.79 615,614 +0.53(+1.19%)
Dec 16, 2016 45.01 45.34 44.23 44.26 1,576,049 -0.53(-1.19%)
Dec 15, 2016 44.62 44.97 44.19 44.80 665,009 +0.29(+0.64%)
Dec 14, 2016 44.89 45.11 44.35 44.51 538,544 -0.64(-1.42%)
Dec 13, 2016 44.74 45.17 44.32 45.15 763,651 +0.61(+1.37%)
Dec 12, 2016 45.45 45.65 44.36 44.54 806,056 -1.18(-2.58%)
Dec 09, 2016 45.57 45.74 44.78 45.72 606,394 +0.29(+0.63%)
Dec 08, 2016 44.57 45.49 44.40 45.44 694,770 +0.90(+2.03%)
Dec 07, 2016 44.36 44.73 44.08 44.53 543,409 +0.36(+0.82%)
Dec 06, 2016 43.68 44.19 43.58 44.17 972,315 +0.55(+1.26%)
Dec 05, 2016 43.26 43.71 43.26 43.62 455,794 +0.56(+1.29%)
Dec 02, 2016 43.29 43.29 42.85 43.07 455,997 -0.45(-1.03%)
Dec 01, 2016 42.73 43.54 42.60 43.51 779,715 +1.17(+2.77%)
Nov 30, 2016 42.97 43.17 42.04 42.34 621,630 -1.94(-4.37%)
Nov 29, 2016 44.25 44.66 44.20 44.27 430,547 +0.25(+0.58%)
Nov 28, 2016 44.38 44.65 43.93 44.02 476,920 -0.59(-1.31%)
Nov 25, 2016 44.79 44.79 44.42 44.60 174,288 -0.04(-0.09%)
Nov 23, 2016 44.64 44.64 44.64 0 +0.00(+0.00%)
Nov 22, 2016 44.57 44.67 44.31 44.64 453,202 +0.31(+0.69%)
Nov 21, 2016 44.17 44.34 43.91 44.34 417,882 +0.28(+0.63%)
Nov 18, 2016 44.03 44.40 43.78 44.06 866,855 +0.02(+0.03%)
Nov 17, 2016 43.53 44.11 43.43 44.04 509,432 +0.62(+1.44%)
Nov 16, 2016 43.61 43.89 43.17 43.42 513,083 -0.55(-1.26%)
Nov 15, 2016 43.91 44.00 43.15 43.97 1,329,318 -0.18(-0.40%)
Nov 14, 2016 43.08 44.69 42.69 44.15 882,679 +1.51(+3.54%)
Nov 11, 2016 41.54 42.76 41.41 42.64 1,003,497 +0.99(+2.38%)
Nov 10, 2016 40.54 42.03 40.52 41.65 867,694 +1.62(+4.04%)
Nov 09, 2016 38.77 40.28 38.61 40.03 884,384 +1.65(+4.29%)
Nov 08, 2016 38.40 38.72 38.15 38.38 502,956 -0.11(-0.28%)
Nov 07, 2016 38.35 38.67 38.35 38.49 641,832 +0.57(+1.50%)
Nov 04, 2016 37.98 38.43 37.71 37.92 327,879 -0.05(-0.12%)
Nov 03, 2016 37.81 38.05 37.65 37.97 318,433 +0.22(+0.57%)
Nov 02, 2016 38.05 38.15 37.70 37.75 373,334 -0.52(-1.35%)
Nov 01, 2016 38.59 38.71 37.98 38.27 390,715 -0.09(-0.24%)
Oct 31, 2016 38.41 38.56 38.18 38.36 1,050,493 +0.08(+0.22%)
Oct 28, 2016 38.67 38.67 38.08 38.28 408,933 -0.30(-0.78%)
Oct 27, 2016 38.71 38.72 38.41 38.58 642,686 +0.12(+0.32%)
Oct 26, 2016 37.89 38.49 37.89 38.45 698,926 +0.41(+1.07%)
Oct 25, 2016 38.33 38.39 37.94 38.04 408,055 -0.33(-0.86%)
Oct 24, 2016 38.28 38.58 38.20 38.38 349,918 +0.23(+0.61%)
Oct 21, 2016 37.90 38.23 37.78 38.14 354,348 +0.09(+0.24%)
Oct 20, 2016 38.01 38.21 37.80 38.05 355,959 +0.05(+0.14%)
Oct 19, 2016 37.51 38.09 37.46 38.00 419,612 +0.64(+1.71%)
Oct 18, 2016 37.34 37.49 37.07 37.36 517,895 +0.28(+0.77%)
Oct 17, 2016 37.17 37.39 36.91 37.07 637,299 -0.22(-0.58%)
Oct 14, 2016 37.73 37.95 36.69 37.29 972,938 -0.82(-2.16%)
Oct 13, 2016 38.35 38.35 37.68 38.11 767,624 -0.69(-1.79%)
Oct 12, 2016 38.77 38.97 38.70 38.81 629,440 +0.10(+0.26%)
Oct 11, 2016 38.90 39.00 38.40 38.71 666,504 -0.14(-0.36%)
Oct 10, 2016 38.74 39.11 38.74 38.85 284,552 +0.28(+0.72%)
Oct 07, 2016 38.50 38.63 38.01 38.57 630,278 +0.09(+0.24%)
Oct 06, 2016 38.27 38.52 38.00 38.48 292,027 +0.30(+0.79%)
Oct 05, 2016 37.85 38.51 37.85 38.18 337,891 +0.54(+1.43%)
Oct 04, 2016 37.65 37.95 37.51 37.64 403,375 +0.04(+0.10%)
Oct 03, 2016 37.72 38.23 37.51 37.60 467,929 -0.33(-0.87%)
Sep 30, 2016 37.54 38.11 37.46 37.93 388,071 +0.48(+1.27%)
Sep 29, 2016 37.98 38.08 37.34 37.45 392,869 -0.42(-1.12%)
Sep 28, 2016 37.57 37.89 37.30 37.88 260,993 +0.46(+1.23%)
Sep 27, 2016 37.13 37.43 37.02 37.41 297,038 +0.17(+0.45%)
Sep 26, 2016 37.86 37.97 37.21 37.24 387,649 -0.75(-1.99%)
Sep 23, 2016 37.96 38.26 37.84 38.00 322,441 +0.01(+0.02%)
Sep 22, 2016 37.62 38.01 37.53 37.99 360,334 +0.49(+1.29%)
Sep 21, 2016 37.51 37.74 37.24 37.51 465,185 +0.03(+0.08%)
Sep 20, 2016 37.14 37.92 37.10 37.48 686,466 -0.30(-0.79%)
Sep 19, 2016 37.65 37.98 37.51 37.78 296,243 +0.25(+0.68%)
Sep 16, 2016 37.66 37.72 37.36 37.52 760,708 -0.25(-0.65%)
Sep 15, 2016 37.74 38.10 37.59 37.77 525,041 +0.09(+0.25%)
Sep 14, 2016 38.01 38.14 37.62 37.68 262,997 -0.24(-0.63%)
Sep 13, 2016 38.21 38.21 37.54 37.91 450,830 -0.56(-1.46%)
Sep 12, 2016 38.25 38.58 37.90 38.48 581,229 +0.16(+0.42%)
Sep 09, 2016 38.45 38.67 38.31 38.31 360,539 -0.23(-0.60%)
Sep 08, 2016 38.69 38.83 38.50 38.55 305,372 -0.18(-0.46%)
Sep 07, 2016 38.48 39.50 38.35 38.72 440,789 +0.16(+0.41%)
Sep 06, 2016 39.02 39.14 38.34 38.56 551,463 -0.58(-1.47%)
Sep 02, 2016 38.74 39.14 39.14 39.14 496,254 +0.44(+1.13%)
Sep 01, 2016 38.86 39.07 38.38 38.70 371,062 -0.18(-0.45%)
Aug 31, 2016 38.83 39.03 38.51 38.88 557,929 +0.01(+0.02%)
Aug 30, 2016 38.34 38.87 38.34 38.87 419,351 +0.47(+1.22%)
Aug 29, 2016 38.07 38.51 38.07 38.40 427,786 +0.28(+0.72%)
Aug 26, 2016 37.94 38.24 37.78 38.13 403,410 +0.21(+0.57%)
Aug 25, 2016 37.82 38.01 37.71 37.91 280,660 +0.09(+0.24%)
Aug 24, 2016 37.61 37.83 37.57 37.82 249,798 +0.15(+0.39%)
Aug 23, 2016 37.74 37.90 37.10 37.67 354,992 -0.02(-0.06%)
Aug 22, 2016 37.58 37.74 37.44 37.70 218,357 +0.05(+0.14%)
Aug 19, 2016 37.43 37.69 37.39 37.64 355,284 +0.03(+0.08%)
Aug 18, 2016 37.30 37.62 37.16 37.61 368,788 +0.23(+0.62%)
Aug 17, 2016 37.18 37.51 37.18 37.38 579,172 +0.17(+0.45%)
Aug 16, 2016 37.22 37.37 36.95 37.21 393,650 -0.13(-0.35%)
Aug 15, 2016 37.03 37.41 36.98 37.34 409,144 +0.31(+0.85%)
Aug 12, 2016 36.86 37.11 36.57 37.03 461,275 -0.05(-0.14%)
Aug 11, 2016 37.10 37.19 36.92 37.08 346,928 +0.15(+0.39%)
Aug 10, 2016 37.21 37.33 36.84 36.94 285,988 -0.34(-0.91%)
Aug 09, 2016 37.18 37.31 37.04 37.28 359,463 +0.03(+0.08%)
Aug 08, 2016 37.47 37.57 37.17 37.24 413,313 -0.13(-0.35%)
Aug 05, 2016 36.59 37.38 36.59 37.38 536,988 +1.07(+2.94%)
Aug 04, 2016 36.40 36.55 36.07 36.31 378,986 -0.08(-0.23%)
Aug 03, 2016 35.77 36.39 35.77 36.39 524,389 +0.68(+1.91%)
Aug 02, 2016 36.08 36.09 35.66 35.71 376,101 -0.38(-1.06%)
Aug 01, 2016 36.28 36.49 35.99 36.09 427,811 -0.18(-0.51%)
Jul 29, 2016 36.28 36.51 36.06 36.28 545,207 +0.00(+0.00%)
Jul 28, 2016 36.33 36.40 36.06 36.28 500,030 -0.17(-0.46%)
Jul 27, 2016 36.54 36.72 36.32 36.45 519,038 -0.02(-0.06%)
Jul 26, 2016 36.45 36.60 36.30 36.47 492,063 +0.02(+0.06%)
Jul 25, 2016 36.73 36.78 36.34 36.45 407,573 -0.38(-1.02%)
Jul 22, 2016 36.41 36.90 36.31 36.82 343,532 +0.42(+1.16%)
Jul 21, 2016 36.73 36.92 36.31 36.40 475,929 -0.33(-0.90%)
Jul 20, 2016 37.01 37.01 36.49 36.73 593,887 -0.16(-0.44%)
Jul 19, 2016 36.92 37.08 36.73 36.89 650,451 -0.06(-0.17%)
Jul 18, 2016 37.00 37.29 36.86 36.95 532,793 -0.13(-0.35%)
Jul 15, 2016 37.66 37.66 37.08 37.08 1,102,511 -0.49(-1.31%)
Jul 14, 2016 37.65 37.93 37.36 37.57 901,048 +0.38(+1.03%)
Jul 13, 2016 37.22 37.54 36.83 37.19 807,491 -0.02(-0.06%)
Jul 12, 2016 36.82 37.34 36.72 37.21 804,631 +0.57(+1.55%)
Jul 11, 2016 36.37 36.76 36.20 36.65 648,612 +0.47(+1.29%)
Jul 08, 2016 36.38 35.85 36.09 36.18 664,878 +0.33(+0.92%)
Jul 07, 2016 35.66 36.11 35.54 35.85 576,453 +0.40(+1.13%)
Jul 05, 2016 35.80 36.18 35.18 35.45 597,124 -0.71(-1.97%)
Jul 01, 2016 36.69 36.16 36.16 36.16 637,948 -0.58(-1.59%)
Jun 30, 2016 35.98 36.75 35.33 36.75 836,411 +0.92(+2.57%)
Jun 29, 2016 35.48 35.86 35.10 35.83 663,131 +0.61(+1.72%)
Jun 28, 2016 34.90 35.29 34.52 35.22 598,577 +0.82(+2.39%)
Jun 27, 2016 35.45 35.99 34.18 34.40 1,199,040 -1.18(-3.32%)
Jun 24, 2016 35.99 36.25 35.57 35.58 1,047,146 -1.89(-5.04%)
Jun 23, 2016 36.73 37.48 36.73 37.47 463,243 +1.11(+3.06%)
Jun 22, 2016 36.45 36.73 36.31 36.36 411,716 +0.05(+0.15%)
Jun 21, 2016 36.21 36.43 35.97 36.30 424,878 +0.15(+0.40%)
Jun 20, 2016 36.35 36.67 36.09 36.16 353,902 +0.43(+1.20%)
Jun 17, 2016 35.70 35.99 35.42 35.73 872,221 +0.08(+0.22%)
Jun 16, 2016 35.85 36.06 35.43 35.65 578,283 -0.44(-1.21%)
Jun 15, 2016 36.22 36.44 35.86 36.09 456,322 +0.13(+0.36%)
Jun 14, 2016 36.40 36.64 35.83 35.96 407,704 -0.50(-1.37%)
Jun 13, 2016 36.85 36.91 36.39 36.45 467,334 -0.43(-1.16%)
Jun 10, 2016 36.70 37.11 36.41 36.88 385,202 -0.22(-0.60%)
Jun 09, 2016 37.23 37.23 36.75 37.11 325,267 -0.37(-0.98%)
Jun 08, 2016 37.31 37.52 37.31 37.48 258,289 +0.07(+0.17%)
Jun 07, 2016 37.46 37.57 37.28 37.41 430,789 -0.13(-0.35%)
Jun 06, 2016 37.22 37.74 36.74 37.54 342,068 +0.37(+1.01%)
Jun 03, 2016 37.25 37.44 36.46 37.17 497,235 -0.59(-1.56%)
Jun 02, 2016 37.59 37.76 37.36 37.75 385,588 +0.11(+0.28%)
Jun 01, 2016 37.13 37.68 36.87 37.65 422,749 +0.25(+0.67%)
May 31, 2016 37.62 37.67 37.27 37.39 540,639 -0.17(-0.45%)
May 27, 2016 37.17 37.56 37.56 37.56 569,058 +0.50(+1.34%)
May 26, 2016 37.42 37.42 36.78 37.07 349,775 -0.34(-0.92%)
May 25, 2016 37.10 37.50 36.55 37.41 499,745 +0.37(+0.99%)
May 24, 2016 36.69 37.13 36.60 37.04 803,033 +0.52(+1.42%)
May 23, 2016 36.71 36.72 36.33 36.52 427,260 -0.21(-0.58%)
May 20, 2016 36.54 36.90 35.29 36.74 701,949 +0.40(+1.09%)
May 19, 2016 36.38 36.66 35.91 36.34 410,926 -0.30(-0.81%)
May 18, 2016 35.76 36.68 35.14 36.64 1,079,511 +0.92(+2.59%)
May 17, 2016 36.08 36.39 35.55 35.71 417,499 -0.58(-1.60%)
May 16, 2016 36.06 36.49 35.84 36.29 395,936 +0.36(+1.00%)
May 13, 2016 36.50 36.76 35.71 35.93 486,291 -0.56(-1.53%)
May 12, 2016 37.38 37.38 36.07 36.49 469,876 +0.21(+0.57%)
May 11, 2016 36.20 36.59 36.03 36.29 464,973 -0.01(-0.02%)
May 10, 2016 35.72 36.29 35.53 36.29 443,093 +0.68(+1.91%)
May 09, 2016 35.45 35.72 35.29 35.61 387,007 +0.08(+0.21%)
May 06, 2016 35.12 35.54 34.96 35.54 521,972 +0.32(+0.91%)
May 05, 2016 35.33 35.51 35.02 35.22 396,848 -0.03(-0.09%)
May 04, 2016 35.35 35.55 34.86 35.25 510,531 -0.24(-0.67%)
May 03, 2016 35.61 35.65 35.10 35.48 460,855 -0.60(-1.65%)
May 02, 2016 35.81 36.11 35.63 36.08 515,929 +0.30(+0.83%)
Apr 29, 2016 35.74 35.94 35.46 35.78 766,457 -0.02(-0.06%)
Apr 28, 2016 36.00 36.23 35.65 35.80 358,234 -0.35(-0.97%)
Apr 27, 2016 36.16 36.39 35.92 36.16 483,003 -0.15(-0.42%)
Apr 26, 2016 36.23 36.48 36.09 36.31 591,389 +0.22(+0.61%)
Apr 25, 2016 35.85 36.10 35.61 36.09 424,943 +0.02(+0.06%)
Apr 22, 2016 35.72 36.19 35.66 36.06 452,261 +0.31(+0.85%)
Apr 21, 2016 36.13 36.47 35.75 35.76 596,560 -0.55(-1.52%)
Apr 20, 2016 35.72 36.37 35.72 36.31 581,302 +0.48(+1.34%)
Apr 19, 2016 35.54 35.84 35.27 35.83 627,420 +0.41(+1.17%)
Apr 18, 2016 34.94 35.51 34.65 35.42 487,622 +0.18(+0.52%)
Apr 15, 2016 35.32 35.32 34.99 35.23 631,815 +0.08(+0.24%)
Apr 14, 2016 34.83 35.45 34.64 35.15 677,914 +0.33(+0.94%)
Apr 13, 2016 34.51 35.04 34.18 34.82 1,036,805 +0.95(+2.80%)
Apr 12, 2016 33.37 33.90 33.25 33.87 775,288 +0.54(+1.63%)
Apr 11, 2016 33.42 33.79 33.24 33.33 629,918 +0.15(+0.44%)
Apr 08, 2016 33.41 33.66 33.02 33.18 528,988 +0.17(+0.51%)
Apr 07, 2016 33.79 34.01 32.85 33.02 747,063 -0.92(-2.72%)
Apr 06, 2016 33.55 33.99 33.45 33.94 656,218 +0.34(+1.02%)
Apr 05, 2016 34.11 34.29 33.56 33.60 783,417 -0.88(-2.55%)
Apr 04, 2016 34.57 34.73 34.25 34.48 417,693 -0.12(-0.35%)
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.