Skip to main content

Commerce Bancshares (NQ: CBSH )

62.39 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2016 37.63 37.68 37.28 37.40 540,511 -0.17(-0.45%)
May 27, 2016 37.17 37.57 37.57 37.57 568,923 +0.50(+1.34%)
May 26, 2016 37.43 37.43 36.78 37.07 349,692 -0.34(-0.92%)
May 25, 2016 37.11 37.51 36.56 37.42 499,627 +0.37(+0.99%)
May 24, 2016 36.70 37.14 36.61 37.05 802,844 +0.52(+1.42%)
May 23, 2016 36.72 36.73 36.34 36.53 427,159 -0.21(-0.58%)
May 20, 2016 36.55 36.91 35.29 36.75 701,784 +0.40(+1.09%)
May 19, 2016 36.39 36.67 35.92 36.35 410,830 -0.30(-0.81%)
May 18, 2016 35.77 36.68 35.15 36.65 1,079,257 +0.92(+2.59%)
May 17, 2016 36.09 36.39 35.55 35.72 417,400 -0.58(-1.60%)
May 16, 2016 36.07 36.49 35.85 36.30 395,843 +0.36(+1.00%)
May 13, 2016 36.51 36.77 35.72 35.94 486,176 -0.56(-1.53%)
May 12, 2016 37.39 37.39 36.08 36.50 469,765 +0.21(+0.57%)
May 11, 2016 36.21 36.60 36.04 36.29 464,864 -0.01(-0.02%)
May 10, 2016 35.73 36.30 35.54 36.30 442,988 +0.68(+1.91%)
May 09, 2016 35.46 35.73 35.29 35.62 386,916 +0.08(+0.21%)
May 06, 2016 35.13 35.55 34.97 35.55 521,849 +0.32(+0.91%)
May 05, 2016 35.34 35.52 35.03 35.22 396,755 -0.03(-0.09%)
May 04, 2016 35.35 35.56 34.87 35.26 510,410 -0.24(-0.67%)
May 03, 2016 35.62 35.66 35.11 35.49 460,747 -0.60(-1.65%)
May 02, 2016 35.82 36.12 35.64 36.09 515,808 +0.30(+0.83%)
Apr 29, 2016 35.75 35.95 35.47 35.79 766,277 -0.02(-0.06%)
Apr 28, 2016 36.01 36.23 35.66 35.81 358,149 -0.35(-0.97%)
Apr 27, 2016 36.17 36.39 35.93 36.16 482,889 -0.15(-0.42%)
Apr 26, 2016 36.24 36.49 36.10 36.32 591,250 +0.22(+0.61%)
Apr 25, 2016 35.86 36.11 35.61 36.10 424,843 +0.02(+0.06%)
Apr 22, 2016 35.73 36.20 35.67 36.07 452,155 +0.31(+0.85%)
Apr 21, 2016 36.14 36.48 35.76 35.77 596,420 -0.55(-1.52%)
Apr 20, 2016 35.73 36.38 35.73 36.32 581,165 +0.48(+1.34%)
Apr 19, 2016 35.55 35.85 35.28 35.84 627,272 +0.41(+1.17%)
Apr 18, 2016 34.95 35.52 34.66 35.42 487,507 +0.18(+0.52%)
Apr 15, 2016 35.32 35.33 35.00 35.24 631,666 +0.08(+0.24%)
Apr 14, 2016 34.83 35.45 34.64 35.16 677,754 +0.33(+0.94%)
Apr 13, 2016 34.52 35.05 34.19 34.83 1,036,561 +0.95(+2.80%)
Apr 12, 2016 33.37 33.90 33.26 33.88 775,106 +0.54(+1.63%)
Apr 11, 2016 33.43 33.80 33.25 33.34 629,769 +0.15(+0.44%)
Apr 08, 2016 33.42 33.67 33.02 33.19 528,863 +0.17(+0.51%)
Apr 07, 2016 33.80 34.02 32.85 33.02 746,887 -0.92(-2.72%)
Apr 06, 2016 33.56 33.99 33.46 33.95 656,063 +0.34(+1.02%)
Apr 05, 2016 34.12 34.30 33.57 33.60 783,232 -0.88(-2.55%)
Apr 04, 2016 34.58 34.74 34.26 34.48 417,594 -0.12(-0.35%)
Apr 01, 2016 34.25 34.89 33.86 34.61 443,671 +0.24(+0.71%)
Mar 31, 2016 34.59 35.04 34.20 34.36 736,606 -0.43(-1.23%)
Mar 30, 2016 34.42 35.13 34.42 34.79 582,044 +0.42(+1.22%)
Mar 29, 2016 33.90 34.40 33.61 34.37 552,652 +0.28(+0.83%)
Mar 28, 2016 34.34 34.37 33.98 34.09 381,761 -0.06(-0.18%)
Mar 24, 2016 34.15 34.15 34.15 34.15 674,362 -0.34(-0.98%)
Mar 23, 2016 34.54 34.62 34.31 34.48 565,160 -0.06(-0.18%)
Mar 22, 2016 34.18 34.72 34.09 34.54 584,046 +0.05(+0.13%)
Mar 21, 2016 34.52 34.73 34.32 34.50 495,059 -0.02(-0.07%)
Mar 18, 2016 34.03 34.87 34.03 34.52 1,203,736 +0.42(+1.23%)
Mar 17, 2016 33.77 34.20 33.42 34.10 733,434 +0.16(+0.47%)
Mar 16, 2016 33.89 34.32 33.66 33.94 532,836 -0.16(-0.47%)
Mar 15, 2016 33.92 34.25 33.82 34.10 370,342 -0.04(-0.11%)
Mar 14, 2016 34.19 34.38 33.98 34.14 527,516 -0.28(-0.80%)
Mar 11, 2016 34.27 34.48 33.83 34.41 553,391 +0.39(+1.15%)
Mar 10, 2016 33.70 34.09 33.27 34.02 577,256 +0.67(+1.99%)
Mar 09, 2016 34.05 34.19 33.26 33.36 882,804 -0.56(-1.66%)
Mar 08, 2016 34.16 34.39 33.83 33.92 646,765 -0.71(-2.04%)
Mar 07, 2016 34.40 34.67 34.20 34.63 489,904 -0.06(-0.18%)
Mar 04, 2016 34.39 34.67 34.01 34.69 751,729 +0.43(+1.27%)
Mar 03, 2016 33.75 34.33 33.75 34.26 706,434 +0.34(+1.01%)
Mar 02, 2016 33.32 33.93 33.13 33.91 725,750 +0.49(+1.46%)
Mar 01, 2016 32.46 33.52 32.22 33.43 909,622 +1.09(+3.37%)
Feb 29, 2016 32.91 33.11 32.32 32.34 561,412 -0.58(-1.76%)
Feb 26, 2016 32.73 33.11 32.55 32.92 547,725 +0.32(+0.98%)
Feb 25, 2016 32.14 32.61 32.07 32.60 469,894 +0.49(+1.52%)
Feb 24, 2016 31.63 32.19 31.33 32.11 501,957 -0.01(-0.02%)
Feb 23, 2016 32.60 32.72 31.92 32.12 447,846 -0.50(-1.54%)
Feb 22, 2016 32.54 32.65 32.35 32.62 437,585 +0.40(+1.23%)
Feb 19, 2016 31.73 32.23 31.69 32.22 719,659 +0.33(+1.05%)
Feb 18, 2016 32.03 32.21 31.71 31.89 523,822 +0.01(+0.02%)
Feb 17, 2016 32.34 32.52 31.81 31.88 708,661 -0.26(-0.81%)
Feb 16, 2016 31.97 32.42 31.45 32.14 669,040 +0.81(+2.58%)
Feb 12, 2016 30.70 31.33 31.33 31.33 599,540 +1.24(+4.12%)
Feb 11, 2016 30.11 30.56 29.84 30.09 810,779 -0.76(-2.47%)
Feb 10, 2016 31.63 31.86 30.81 30.85 717,467 -0.43(-1.36%)
Feb 09, 2016 30.79 31.49 30.70 31.28 940,284 +0.07(+0.22%)
Feb 08, 2016 30.89 31.30 30.59 31.21 825,841 -0.10(-0.32%)
Feb 05, 2016 31.45 31.84 31.23 31.31 781,486 -0.14(-0.46%)
Feb 04, 2016 30.82 31.56 30.82 31.45 715,743 +0.53(+1.72%)
Feb 03, 2016 30.76 31.27 29.91 30.92 820,879 +0.49(+1.63%)
Feb 02, 2016 30.71 30.86 30.29 30.43 817,210 -0.65(-2.11%)
Feb 01, 2016 31.12 31.33 30.86 31.08 647,314 -0.23(-0.73%)
Jan 29, 2016 30.49 31.31 30.32 31.31 984,774 +0.81(+2.67%)
Jan 28, 2016 30.30 30.99 30.29 30.50 591,416 +0.52(+1.73%)
Jan 27, 2016 29.75 30.59 29.61 29.98 741,301 +0.08(+0.25%)
Jan 26, 2016 28.93 30.08 28.93 29.90 1,209,334 +1.09(+3.78%)
Jan 25, 2016 29.76 29.83 28.77 28.81 1,229,582 -1.04(-3.49%)
Jan 22, 2016 29.35 29.99 29.24 29.86 1,003,762 +0.87(+2.99%)
Jan 21, 2016 29.43 29.89 28.99 28.99 958,780 -0.71(-2.38%)
Jan 20, 2016 28.94 30.30 28.50 29.70 1,313,489 -0.02(-0.08%)
Jan 19, 2016 29.99 30.17 29.57 29.72 1,106,013 +0.00(+0.00%)
Jan 15, 2016 29.23 29.72 29.72 29.72 1,081,641 -0.34(-1.14%)
Jan 14, 2016 29.80 30.28 29.54 30.06 679,835 +0.37(+1.26%)
Jan 13, 2016 30.48 30.63 29.55 29.69 991,161 -0.76(-2.50%)
Jan 12, 2016 30.50 30.82 29.91 30.45 694,306 +0.22(+0.73%)
Jan 11, 2016 30.37 30.51 30.04 30.23 570,427 +0.07(+0.23%)
Jan 08, 2016 31.10 31.10 30.10 30.16 592,449 -0.57(-1.86%)
Jan 07, 2016 30.74 31.21 30.70 30.73 817,426 -0.63(-2.01%)
Jan 06, 2016 31.12 31.68 31.07 31.36 561,649 -0.34(-1.06%)
Jan 05, 2016 31.69 32.06 31.44 31.70 628,372 +0.02(+0.05%)
Jan 04, 2016 31.93 32.00 31.27 31.68 852,145 -0.70(-2.16%)
Dec 31, 2015 32.61 32.38 32.38 32.38 547,520 -0.44(-1.35%)
Dec 30, 2015 33.10 33.75 32.73 32.83 449,222 -0.37(-1.10%)
Dec 29, 2015 33.02 33.36 32.94 33.19 421,726 +0.31(+0.95%)
Dec 28, 2015 32.77 32.90 32.32 32.88 460,437 +0.01(+0.02%)
Dec 24, 2015 32.61 32.87 32.87 32.87 297,668 +0.21(+0.65%)
Dec 23, 2015 32.60 32.67 32.25 32.66 479,993 +0.38(+1.18%)
Dec 22, 2015 32.19 32.30 31.69 32.28 519,423 +0.19(+0.59%)
Dec 21, 2015 32.05 32.39 31.77 32.09 658,779 +0.19(+0.60%)
Dec 18, 2015 32.50 32.57 31.80 31.90 3,740,698 -0.80(-2.44%)
Dec 17, 2015 33.27 33.42 32.62 32.70 686,160 -0.57(-1.72%)
Dec 16, 2015 33.37 33.37 32.63 33.27 708,204 +0.17(+0.51%)
Dec 15, 2015 32.51 33.18 32.51 33.10 740,689 +0.85(+2.62%)
Dec 14, 2015 32.28 32.42 31.77 32.25 931,966 -0.02(-0.07%)
Dec 11, 2015 32.57 32.98 32.14 32.28 736,546 -0.65(-1.97%)
Dec 10, 2015 32.89 33.25 32.56 32.92 509,982 +0.07(+0.21%)
Dec 09, 2015 33.15 33.56 32.66 32.86 625,011 -0.53(-1.60%)
Dec 08, 2015 33.75 33.78 33.20 33.39 506,836 -0.65(-1.90%)
Dec 07, 2015 34.77 34.85 33.88 34.04 571,914 -0.82(-2.36%)
Dec 04, 2015 34.14 34.94 34.10 34.86 508,731 +0.74(+2.16%)
Dec 03, 2015 34.80 34.89 34.06 34.12 538,541 -0.46(-1.34%)
Dec 02, 2015 35.21 35.28 34.54 34.58 630,001 -0.53(-1.52%)
Dec 01, 2015 35.07 35.28 34.74 35.12 392,105 +0.16(+0.46%)
Nov 30, 2015 35.03 35.49 34.81 34.96 503,462 +0.06(+0.17%)
Nov 27, 2015 34.75 35.86 34.58 34.90 281,422 +0.14(+0.39%)
Nov 25, 2015 34.59 34.76 34.76 34.76 414,318 +0.08(+0.24%)
Nov 24, 2015 34.49 34.81 34.12 34.67 470,049 +0.17(+0.49%)
Nov 23, 2015 34.52 34.79 34.40 34.51 338,202 +0.06(+0.17%)
Nov 20, 2015 34.28 34.58 33.95 34.45 306,871 +0.15(+0.44%)
Nov 19, 2015 34.30 34.39 33.99 34.30 358,878 -0.06(-0.19%)
Nov 18, 2015 34.08 34.37 33.69 34.36 496,367 +0.46(+1.36%)
Nov 17, 2015 33.89 34.34 33.76 33.90 505,026 -0.01(-0.04%)
Nov 16, 2015 33.25 33.94 33.25 33.91 558,204 +0.45(+1.34%)
Nov 13, 2015 33.66 33.93 33.41 33.47 371,976 -0.38(-1.13%)
Nov 12, 2015 34.26 34.38 33.83 33.85 451,377 -0.66(-1.93%)
Nov 11, 2015 34.91 35.06 34.43 34.51 332,400 -0.25(-0.73%)
Nov 10, 2015 34.64 34.90 34.30 34.77 671,761 +0.11(+0.31%)
Nov 09, 2015 34.77 34.90 34.37 34.66 648,606 +0.01(+0.02%)
Nov 06, 2015 34.38 35.03 34.33 34.65 580,071 +0.69(+2.02%)
Nov 05, 2015 33.60 34.12 33.51 33.96 422,661 +0.42(+1.25%)
Nov 04, 2015 33.62 33.76 32.80 33.54 419,510 +0.09(+0.28%)
Nov 03, 2015 33.30 33.57 33.20 33.45 563,706 -0.01(-0.02%)
Nov 02, 2015 33.07 33.55 32.85 33.46 446,414 +0.56(+1.69%)
Oct 30, 2015 33.39 33.64 32.72 32.90 956,846 -0.59(-1.77%)
Oct 29, 2015 33.59 34.02 33.43 33.49 683,293 -0.10(-0.30%)
Oct 28, 2015 32.45 33.67 32.33 33.60 907,702 +1.29(+3.98%)
Oct 27, 2015 32.76 32.91 32.15 32.31 1,126,436 -0.58(-1.76%)
Oct 26, 2015 33.08 33.11 32.69 32.89 394,953 -0.20(-0.59%)
Oct 23, 2015 32.60 33.11 32.46 33.08 615,529 +0.77(+2.37%)
Oct 22, 2015 31.79 32.58 31.79 32.32 562,100 +0.53(+1.66%)
Oct 21, 2015 32.30 32.48 31.76 31.79 538,519 -0.46(-1.43%)
Oct 20, 2015 32.00 32.32 31.88 32.25 499,052 +0.36(+1.13%)
Oct 19, 2015 31.79 32.15 31.69 31.89 509,413 +0.04(+0.11%)
Oct 16, 2015 31.92 32.29 31.66 31.85 873,785 -0.05(-0.17%)
Oct 15, 2015 31.49 32.24 31.49 31.91 1,252,450 +0.17(+0.53%)
Oct 14, 2015 32.68 32.73 31.70 31.74 1,691,883 -1.62(-4.85%)
Oct 13, 2015 33.62 33.75 33.26 33.36 1,300,020 -0.28(-0.84%)
Oct 12, 2015 33.32 33.66 33.21 33.64 490,147 +0.19(+0.56%)
Oct 09, 2015 33.65 33.93 33.29 33.45 549,548 -0.27(-0.81%)
Oct 08, 2015 33.44 33.79 33.27 33.73 556,536 +0.19(+0.56%)
Oct 07, 2015 33.17 33.56 33.01 33.54 697,566 +0.56(+1.69%)
Oct 06, 2015 32.93 33.10 32.74 32.98 638,168 -0.05(-0.15%)
Oct 05, 2015 32.62 33.08 32.51 33.03 551,061 +0.70(+2.17%)
Oct 02, 2015 32.21 32.40 31.40 32.33 1,151,065 -0.43(-1.30%)
Oct 01, 2015 32.84 33.02 32.43 32.76 693,394 -0.15(-0.46%)
Sep 30, 2015 32.86 32.93 32.48 32.91 787,774 +0.39(+1.20%)
Sep 29, 2015 32.53 32.70 32.35 32.52 657,079 +0.04(+0.11%)
Sep 28, 2015 32.72 32.76 32.33 32.48 836,731 -0.31(-0.94%)
Sep 25, 2015 32.56 33.00 32.34 32.79 885,353 +0.57(+1.78%)
Sep 24, 2015 31.80 32.27 31.77 32.22 677,512 +0.09(+0.27%)
Sep 23, 2015 31.98 32.23 31.80 32.13 903,151 +0.29(+0.91%)
Sep 22, 2015 31.77 31.89 31.54 31.84 673,290 -0.22(-0.68%)
Sep 21, 2015 31.72 32.12 31.67 32.06 877,729 +0.63(+2.00%)
Sep 18, 2015 31.55 31.63 31.24 31.43 2,095,910 -0.57(-1.78%)
Sep 17, 2015 32.50 32.98 31.83 32.00 1,043,902 -0.61(-1.88%)
Sep 16, 2015 32.45 32.82 32.22 32.61 438,699 +0.06(+0.18%)
Sep 15, 2015 32.12 32.65 32.11 32.56 504,144 +0.51(+1.60%)
Sep 14, 2015 31.94 32.28 31.93 32.04 599,703 -0.07(-0.22%)
Sep 11, 2015 31.92 32.14 31.76 32.11 408,063 +0.06(+0.18%)
Sep 10, 2015 31.62 32.32 31.62 32.06 659,539 +0.29(+0.91%)
Sep 09, 2015 32.27 32.52 31.73 31.77 705,311 -0.37(-1.15%)
Sep 08, 2015 31.78 32.20 31.64 32.14 747,104 +0.86(+2.76%)
Sep 04, 2015 31.22 31.28 31.28 31.28 572,915 -0.22(-0.71%)
Sep 03, 2015 31.32 31.79 31.28 31.50 595,376 +0.17(+0.53%)
Sep 02, 2015 31.23 31.40 30.71 31.33 791,338 +0.47(+1.54%)
Sep 01, 2015 31.61 31.81 30.78 30.86 762,399 -1.38(-4.28%)
Aug 31, 2015 31.92 32.30 31.82 32.24 795,979 +0.16(+0.49%)
Aug 28, 2015 32.12 32.30 31.87 32.08 640,709 -0.08(-0.25%)
Aug 27, 2015 31.75 32.30 31.66 32.16 781,033 +0.68(+2.17%)
Aug 26, 2015 31.27 31.55 30.66 31.48 899,466 +0.91(+2.97%)
Aug 25, 2015 31.88 31.94 30.54 30.57 1,053,931 -0.72(-2.30%)
Aug 24, 2015 31.52 32.04 30.91 31.29 1,783,750 -1.34(-4.10%)
Aug 21, 2015 32.83 32.97 32.46 32.63 951,560 -0.45(-1.35%)
Aug 20, 2015 33.46 33.46 33.01 33.07 807,865 -0.67(-1.98%)
Aug 19, 2015 33.95 34.17 33.68 33.74 794,580 -0.39(-1.14%)
Aug 18, 2015 34.19 34.44 33.99 34.13 359,396 -0.14(-0.40%)
Aug 17, 2015 33.99 34.52 33.78 34.27 581,412 +0.06(+0.17%)
Aug 14, 2015 33.78 34.23 33.78 34.21 290,723 +0.45(+1.32%)
Aug 13, 2015 33.60 33.89 33.48 33.77 464,952 +0.17(+0.49%)
Aug 12, 2015 33.82 33.82 33.06 33.60 945,583 -0.39(-1.14%)
Aug 11, 2015 34.10 34.34 33.78 33.99 530,525 -0.49(-1.42%)
Aug 10, 2015 34.22 34.49 34.16 34.48 373,081 +0.55(+1.61%)
Aug 07, 2015 34.05 34.28 33.64 33.93 702,505 -0.12(-0.34%)
Aug 06, 2015 34.34 34.45 33.89 34.05 487,555 -0.23(-0.67%)
Aug 05, 2015 34.12 34.48 34.02 34.28 663,667 +0.26(+0.76%)
Aug 04, 2015 33.98 34.26 33.66 34.02 419,529 +0.12(+0.36%)
Aug 03, 2015 33.82 34.07 33.58 33.89 514,377 +0.01(+0.04%)
Jul 31, 2015 33.90 33.94 33.61 33.88 1,633,024 +0.01(+0.04%)
Jul 30, 2015 33.70 33.97 33.55 33.87 643,219 +0.17(+0.49%)
Jul 29, 2015 33.62 33.87 33.41 33.70 631,616 +0.08(+0.24%)
Jul 28, 2015 33.66 33.86 33.31 33.62 880,790 -0.02(-0.06%)
Jul 27, 2015 33.85 33.85 33.51 33.64 753,180 -0.37(-1.10%)
Jul 24, 2015 34.34 34.36 34.00 34.02 531,752 -0.32(-0.94%)
Jul 23, 2015 34.70 34.82 34.20 34.34 732,901 -0.23(-0.67%)
Jul 22, 2015 34.26 34.65 34.15 34.57 703,193 +0.22(+0.63%)
Jul 21, 2015 34.77 35.03 34.29 34.35 724,742 -0.27(-0.79%)
Jul 20, 2015 34.41 34.74 34.35 34.63 604,160 +0.30(+0.88%)
Jul 17, 2015 34.59 34.65 34.10 34.33 732,096 -0.29(-0.85%)
Jul 16, 2015 34.53 34.82 34.41 34.62 883,339 +0.14(+0.40%)
Jul 15, 2015 34.43 34.69 34.30 34.48 1,483,886 +0.48(+1.42%)
Jul 14, 2015 33.82 34.10 33.54 34.00 1,075,700 +0.13(+0.38%)
Jul 13, 2015 33.73 33.90 33.40 33.87 784,531 +0.42(+1.27%)
Jul 10, 2015 33.53 33.69 33.25 33.45 582,439 +0.32(+0.96%)
Jul 09, 2015 33.10 33.34 32.97 33.13 1,310,213 +0.26(+0.79%)
Jul 08, 2015 32.89 33.01 32.71 32.87 847,624 -0.27(-0.80%)
Jul 07, 2015 33.41 33.61 32.75 33.14 863,447 -0.40(-1.20%)
Jul 06, 2015 33.23 33.55 33.10 33.54 884,252 -0.04(-0.11%)
Jul 02, 2015 34.12 33.58 33.58 33.58 578,336 -0.42(-1.23%)
Jul 01, 2015 33.90 34.19 33.74 34.00 642,282 +0.35(+1.03%)
Jun 30, 2015 33.78 34.07 33.51 33.65 601,360 +0.10(+0.29%)
Jun 29, 2015 33.90 34.12 33.48 33.55 782,390 -0.66(-1.92%)
Jun 26, 2015 34.29 34.48 34.16 34.21 1,168,912 +0.09(+0.27%)
Jun 25, 2015 34.13 34.32 34.02 34.12 1,114,296 +0.13(+0.38%)
Jun 24, 2015 34.18 34.41 33.91 33.99 1,458,248 -0.29(-0.84%)
Jun 23, 2015 33.88 34.28 33.76 34.28 816,192 +0.39(+1.15%)
Jun 22, 2015 33.71 34.01 33.67 33.89 1,372,382 +0.45(+1.36%)
Jun 19, 2015 34.09 34.12 33.43 33.43 2,311,630 -0.63(-1.84%)
Jun 18, 2015 33.78 34.12 33.52 34.06 767,755 +0.29(+0.85%)
Jun 17, 2015 34.35 34.53 33.69 33.77 787,163 -0.50(-1.47%)
Jun 16, 2015 34.28 34.51 33.64 34.28 674,249 +0.45(+1.34%)
Jun 15, 2015 33.65 33.94 33.20 33.82 869,843 -0.04(-0.13%)
Jun 12, 2015 33.80 33.92 33.74 33.87 664,048 -0.09(-0.25%)
Jun 11, 2015 33.74 33.97 33.46 33.95 809,461 +0.22(+0.66%)
Jun 10, 2015 33.31 33.92 33.31 33.73 1,029,283 +0.12(+0.36%)
Jun 09, 2015 33.22 33.71 33.12 33.61 520,620 +0.35(+1.04%)
Jun 08, 2015 32.96 33.45 32.96 33.26 599,080 +0.15(+0.46%)
Jun 05, 2015 32.46 33.12 32.27 33.11 809,230 +0.78(+2.43%)
Jun 04, 2015 32.38 32.53 32.18 32.33 361,659 -0.22(-0.69%)
Jun 03, 2015 32.33 32.74 32.24 32.55 591,561 +0.36(+1.11%)
Jun 02, 2015 31.90 32.30 31.77 32.19 468,888 +0.25(+0.79%)
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.