Skip to main content

Commerce Bancshares (NQ: CBSH )

63.73 +1.34 (+2.15%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2020 57.82 57.87 57.08 57.13 1,407,317 -1.03(-1.77%)
Jan 30, 2020 57.12 58.19 57.09 58.16 321,567 +0.67(+1.16%)
Jan 29, 2020 57.70 58.12 57.22 57.49 432,698 -0.18(-0.31%)
Jan 28, 2020 57.20 58.00 56.95 57.67 434,830 +0.74(+1.31%)
Jan 27, 2020 56.47 57.21 56.29 56.92 572,168 -0.52(-0.91%)
Jan 24, 2020 57.66 57.66 56.94 57.45 521,851 -0.19(-0.32%)
Jan 23, 2020 58.00 58.00 57.18 57.63 723,282 -0.37(-0.64%)
Jan 22, 2020 57.17 58.66 56.63 58.00 1,204,310 +1.39(+2.46%)
Jan 21, 2020 56.97 57.07 56.43 56.61 927,879 -0.47(-0.83%)
Jan 17, 2020 57.02 57.17 56.91 57.08 642,543 +0.15(+0.27%)
Jan 16, 2020 56.69 57.00 56.60 56.93 564,550 +0.57(+1.00%)
Jan 15, 2020 56.53 57.02 56.11 56.37 898,502 -0.50(-0.88%)
Jan 14, 2020 57.02 57.18 56.69 56.86 762,963 -0.15(-0.27%)
Jan 13, 2020 57.08 57.08 56.66 57.02 407,442 +0.18(+0.31%)
Jan 10, 2020 57.11 57.11 56.68 56.84 437,521 -0.27(-0.47%)
Jan 09, 2020 57.18 57.27 56.93 57.11 287,466 +0.17(+0.30%)
Jan 08, 2020 56.66 57.12 56.39 56.94 489,346 +0.54(+0.96%)
Jan 07, 2020 56.74 56.80 56.29 56.40 312,116 -0.42(-0.74%)
Jan 06, 2020 56.42 56.83 56.21 56.82 566,191 -0.36(-0.63%)
Jan 03, 2020 56.74 57.31 56.44 57.18 342,413 -0.23(-0.40%)
Jan 02, 2020 57.57 57.62 56.95 57.41 437,452 +0.05(+0.09%)
Dec 31, 2019 57.50 57.62 57.21 57.36 489,043 -0.12(-0.21%)
Dec 30, 2019 57.83 57.91 57.45 57.48 316,182 -0.10(-0.18%)
Dec 27, 2019 57.78 57.87 57.47 57.58 320,027 -0.19(-0.34%)
Dec 26, 2019 57.48 57.96 57.41 57.78 449,081 +0.39(+0.68%)
Dec 24, 2019 57.38 57.52 57.17 57.39 226,933 -0.13(-0.23%)
Dec 23, 2019 57.67 57.70 57.24 57.52 681,638 -0.17(-0.29%)
Dec 20, 2019 57.45 57.79 57.29 57.69 1,808,951 +0.44(+0.77%)
Dec 19, 2019 57.06 57.36 56.80 57.25 702,303 +0.16(+0.28%)
Dec 18, 2019 57.02 57.40 56.79 57.09 726,123 +0.03(+0.04%)
Dec 17, 2019 56.85 57.31 56.69 57.07 515,235 +0.20(+0.36%)
Dec 16, 2019 56.48 57.21 56.34 56.86 755,910 +0.94(+1.68%)
Dec 13, 2019 55.87 56.21 55.53 55.93 419,636 -0.22(-0.39%)
Dec 12, 2019 55.17 56.15 54.90 56.15 530,090 +1.13(+2.06%)
Dec 11, 2019 55.10 55.19 54.78 55.01 382,040 -0.01(-0.02%)
Dec 10, 2019 54.65 55.16 54.53 55.02 370,881 +0.27(+0.49%)
Dec 09, 2019 54.47 54.93 54.44 54.75 537,758 +0.22(+0.40%)
Dec 06, 2019 54.70 55.08 54.47 54.53 655,097 +0.39(+0.72%)
Dec 05, 2019 54.10 54.38 53.99 54.15 542,611 +0.37(+0.69%)
Dec 04, 2019 53.38 54.03 53.27 53.77 604,658 +0.59(+1.11%)
Dec 03, 2019 52.98 54.70 52.66 53.18 530,283 -0.47(-0.88%)
Dec 02, 2019 54.25 54.84 53.51 53.66 738,017 -2.75(-4.87%)
Nov 29, 2019 56.76 56.98 56.36 56.40 218,426 -0.48(-0.84%)
Nov 27, 2019 56.57 57.09 56.55 56.88 319,677 +0.40(+0.70%)
Nov 26, 2019 56.32 56.68 56.22 56.49 334,127 +0.03(+0.04%)
Nov 25, 2019 56.22 56.79 55.64 56.46 507,689 +0.40(+0.71%)
Nov 22, 2019 56.05 56.43 56.00 56.07 414,986 +0.23(+0.41%)
Nov 21, 2019 55.91 56.11 55.50 55.84 421,216 +0.24(+0.42%)
Nov 20, 2019 55.40 55.85 55.21 55.60 894,549 +0.03(+0.06%)
Nov 19, 2019 55.52 55.70 55.14 55.57 284,308 +0.33(+0.59%)
Nov 18, 2019 55.28 55.28 54.62 55.24 549,508 -0.18(-0.32%)
Nov 15, 2019 55.87 56.00 55.36 55.42 441,012 -0.24(-0.42%)
Nov 14, 2019 55.49 55.81 55.19 55.66 297,737 +0.19(+0.33%)
Nov 13, 2019 55.31 55.81 54.96 55.47 388,668 -0.30(-0.54%)
Nov 12, 2019 55.77 56.00 55.29 55.77 336,806 +0.06(+0.11%)
Nov 11, 2019 55.67 55.92 55.44 55.71 285,892 -0.04(-0.08%)
Nov 08, 2019 55.83 56.10 55.62 55.76 417,601 -0.07(-0.12%)
Nov 07, 2019 56.17 56.36 55.66 55.82 498,077 +0.13(+0.23%)
Nov 06, 2019 55.80 55.89 55.36 55.70 321,460 -0.30(-0.54%)
Nov 05, 2019 55.60 56.13 55.44 56.00 550,729 +0.69(+1.25%)
Nov 04, 2019 55.38 55.56 55.02 55.31 524,954 +0.22(+0.40%)
Nov 01, 2019 54.59 55.09 54.31 55.09 391,337 +0.93(+1.72%)
Oct 31, 2019 54.34 54.34 53.43 54.16 926,548 -0.36(-0.66%)
Oct 30, 2019 54.86 54.86 54.26 54.52 405,038 -0.32(-0.58%)
Oct 29, 2019 54.29 54.86 54.20 54.84 390,104 +0.50(+0.91%)
Oct 28, 2019 54.50 54.86 54.28 54.34 457,241 +0.29(+0.53%)
Oct 25, 2019 54.36 54.75 54.05 54.06 501,739 -0.30(-0.56%)
Oct 24, 2019 54.40 54.43 53.94 54.36 579,241 +0.06(+0.11%)
Oct 23, 2019 53.75 54.32 53.71 54.30 438,067 +0.52(+0.97%)
Oct 22, 2019 53.11 53.96 52.77 53.78 570,735 +0.56(+1.04%)
Oct 21, 2019 53.12 53.46 52.84 53.22 449,390 +0.40(+0.75%)
Oct 18, 2019 52.20 52.97 52.16 52.83 552,365 +0.40(+0.77%)
Oct 17, 2019 52.11 52.84 51.83 52.42 736,478 +0.67(+1.30%)
Oct 16, 2019 52.16 52.31 51.03 51.75 997,802 +1.05(+2.07%)
Oct 15, 2019 50.28 50.73 49.89 50.70 788,541 +0.75(+1.50%)
Oct 14, 2019 49.98 50.56 49.80 49.95 967,055 -0.31(-0.62%)
Oct 11, 2019 50.08 50.88 50.08 50.26 947,387 +0.73(+1.48%)
Oct 10, 2019 49.23 49.88 49.18 49.53 561,966 +0.57(+1.17%)
Oct 09, 2019 49.63 49.63 48.86 48.96 1,108,887 +0.07(+0.14%)
Oct 08, 2019 49.34 49.40 48.87 48.89 621,030 -0.98(-1.97%)
Oct 07, 2019 49.66 50.19 49.45 49.87 319,882 +0.23(+0.46%)
Oct 04, 2019 49.34 49.71 48.99 49.65 387,297 +0.45(+0.91%)
Oct 03, 2019 48.83 49.26 48.21 49.20 591,193 -0.09(-0.19%)
Oct 02, 2019 49.50 49.72 48.94 49.29 595,727 -0.45(-0.90%)
Oct 01, 2019 51.50 51.59 49.61 49.74 531,626 -1.30(-2.54%)
Sep 30, 2019 51.21 51.30 50.80 51.04 381,897 +0.07(+0.13%)
Sep 27, 2019 51.30 51.76 50.88 50.97 665,619 +0.09(+0.18%)
Sep 26, 2019 51.36 51.36 50.87 50.88 668,330 -0.61(-1.18%)
Sep 25, 2019 50.96 51.67 50.82 51.48 542,183 +0.61(+1.19%)
Sep 24, 2019 51.14 51.37 50.61 50.88 509,256 -0.25(-0.49%)
Sep 23, 2019 50.82 51.36 50.70 51.13 386,776 +0.11(+0.21%)
Sep 20, 2019 51.49 51.79 50.98 51.02 966,520 -0.38(-0.74%)
Sep 19, 2019 51.59 52.04 50.51 51.40 441,400 -0.16(-0.31%)
Sep 18, 2019 50.98 51.64 50.82 51.56 400,095 +0.27(+0.53%)
Sep 17, 2019 51.58 51.58 51.12 51.29 1,242,270 -0.36(-0.70%)
Sep 16, 2019 50.97 51.94 50.85 51.65 675,373 +0.04(+0.08%)
Sep 13, 2019 51.44 51.75 51.20 51.61 427,583 +0.46(+0.90%)
Sep 12, 2019 50.73 51.30 49.73 51.14 423,279 +0.18(+0.35%)
Sep 11, 2019 50.37 51.19 49.74 50.97 457,233 +0.60(+1.19%)
Sep 10, 2019 49.73 50.43 49.66 50.37 527,293 +0.77(+1.56%)
Sep 09, 2019 49.03 49.66 48.67 49.60 462,210 +1.05(+2.17%)
Sep 06, 2019 48.66 48.72 48.17 48.54 475,357 -0.03(-0.05%)
Sep 05, 2019 48.12 49.03 48.12 48.57 442,205 +1.06(+2.24%)
Sep 04, 2019 47.77 47.77 46.49 47.51 402,786 +0.36(+0.76%)
Sep 03, 2019 47.56 47.59 46.60 47.15 548,447 -0.69(-1.44%)
Aug 30, 2019 47.79 48.10 47.59 47.83 642,614 +0.36(+0.76%)
Aug 29, 2019 47.09 47.64 47.00 47.47 336,400 +0.99(+2.13%)
Aug 28, 2019 45.92 46.80 45.92 46.48 440,081 +0.49(+1.06%)
Aug 27, 2019 47.09 47.09 45.80 46.00 577,632 -0.88(-1.88%)
Aug 26, 2019 46.86 46.91 46.46 46.88 412,297 +0.39(+0.85%)
Aug 23, 2019 47.82 48.17 46.30 46.48 479,634 -1.56(-3.25%)
Aug 22, 2019 48.21 48.44 47.72 48.04 270,018 +0.16(+0.33%)
Aug 21, 2019 48.18 48.18 47.72 47.88 357,354 -0.02(-0.04%)
Aug 20, 2019 48.00 48.21 47.72 47.90 518,661 -0.34(-0.71%)
Aug 19, 2019 48.69 49.04 48.18 48.24 323,526 +0.34(+0.72%)
Aug 16, 2019 46.97 48.02 46.97 47.90 408,286 +1.22(+2.60%)
Aug 15, 2019 47.26 47.45 46.40 46.68 483,475 -0.29(-0.62%)
Aug 14, 2019 47.26 47.67 46.85 46.98 580,361 -1.11(-2.30%)
Aug 13, 2019 47.75 48.78 47.73 48.08 684,426 +0.39(+0.81%)
Aug 12, 2019 48.22 48.45 47.66 47.70 463,887 -0.93(-1.91%)
Aug 09, 2019 47.86 48.91 47.50 48.63 694,157 +0.58(+1.20%)
Aug 08, 2019 47.82 48.38 47.60 48.05 588,690 +0.77(+1.63%)
Aug 07, 2019 47.06 47.34 46.34 47.28 631,635 -0.43(-0.90%)
Aug 06, 2019 47.77 48.22 47.06 47.71 451,876 +0.38(+0.80%)
Aug 05, 2019 48.08 48.19 46.82 47.33 718,325 -1.61(-3.29%)
Aug 02, 2019 49.47 49.69 48.65 48.94 630,803 -0.55(-1.12%)
Aug 01, 2019 50.96 51.13 49.32 49.49 1,002,159 -1.49(-2.93%)
Jul 31, 2019 50.94 51.47 50.74 50.98 882,674 +0.04(+0.08%)
Jul 30, 2019 50.28 50.98 50.12 50.94 339,168 +0.46(+0.91%)
Jul 29, 2019 50.77 50.99 50.19 50.48 539,793 -0.30(-0.59%)
Jul 26, 2019 49.99 50.93 49.99 50.78 441,335 +0.91(+1.81%)
Jul 25, 2019 50.45 50.51 49.64 49.88 588,239 -0.35(-0.70%)
Jul 24, 2019 49.42 50.41 49.29 50.23 429,611 +0.70(+1.40%)
Jul 23, 2019 49.01 49.62 48.66 49.53 390,947 +0.60(+1.22%)
Jul 22, 2019 48.99 49.18 48.65 48.94 459,016 +0.04(+0.09%)
Jul 19, 2019 48.90 49.27 48.88 48.90 564,226 +0.01(+0.02%)
Jul 18, 2019 48.15 49.06 48.10 48.89 619,844 +0.77(+1.60%)
Jul 17, 2019 49.06 49.06 47.87 48.12 1,049,453 -0.95(-1.93%)
Jul 16, 2019 49.42 49.45 48.41 49.06 862,770 +0.31(+0.64%)
Jul 15, 2019 49.82 49.82 48.60 48.75 606,988 -0.93(-1.87%)
Jul 12, 2019 49.53 49.84 49.34 49.68 503,735 +0.13(+0.27%)
Jul 11, 2019 49.50 49.72 49.06 49.55 660,051 +0.07(+0.14%)
Jul 10, 2019 50.07 50.15 49.38 49.48 267,500 -0.53(-1.06%)
Jul 09, 2019 49.27 50.05 49.27 50.01 374,410 +0.37(+0.74%)
Jul 08, 2019 50.14 50.22 49.23 49.64 581,737 -1.19(-2.34%)
Jul 05, 2019 50.32 50.85 50.29 50.83 214,761 +0.70(+1.40%)
Jul 03, 2019 49.66 50.15 49.50 50.13 212,136 +0.63(+1.27%)
Jul 02, 2019 50.29 50.30 49.00 49.50 462,606 -0.83(-1.65%)
Jul 01, 2019 50.32 50.65 49.98 50.33 354,445 +0.33(+0.65%)
Jun 28, 2019 49.45 50.24 49.44 50.00 679,482 +0.70(+1.41%)
Jun 27, 2019 48.42 49.36 48.42 49.31 472,776 +1.00(+2.06%)
Jun 26, 2019 48.08 48.65 48.08 48.31 444,879 +0.39(+0.82%)
Jun 25, 2019 48.11 48.29 47.46 47.92 442,153 -0.14(-0.30%)
Jun 24, 2019 48.60 49.00 48.04 48.06 426,421 -0.44(-0.92%)
Jun 21, 2019 48.89 49.17 48.44 48.50 792,709 -0.25(-0.52%)
Jun 20, 2019 49.22 49.22 48.26 48.75 329,648 -0.10(-0.21%)
Jun 19, 2019 49.36 49.67 48.77 48.86 458,084 -0.31(-0.63%)
Jun 18, 2019 48.89 49.45 48.73 49.17 431,485 +0.34(+0.70%)
Jun 17, 2019 49.77 49.90 48.68 48.82 580,001 -0.89(-1.79%)
Jun 14, 2019 49.30 49.83 49.21 49.71 306,751 +0.29(+0.59%)
Jun 13, 2019 49.61 49.85 49.14 49.42 289,214 +0.05(+0.10%)
Jun 12, 2019 49.55 49.81 49.20 49.37 408,220 -0.12(-0.24%)
Jun 11, 2019 49.76 49.98 49.24 49.48 187,118 +0.05(+0.10%)
Jun 10, 2019 49.79 50.12 49.36 49.43 323,220 +0.06(+0.12%)
Jun 07, 2019 49.32 49.47 48.93 49.37 274,775 +0.01(+0.02%)
Jun 06, 2019 49.39 49.58 49.07 49.37 343,276 +0.05(+0.11%)
Jun 05, 2019 49.33 49.72 48.48 49.31 476,518 +0.08(+0.15%)
Jun 04, 2019 48.40 49.26 48.28 49.24 407,656 +1.44(+3.00%)
Jun 03, 2019 47.93 48.29 47.63 47.80 930,675 -0.07(-0.14%)
May 31, 2019 48.19 48.66 47.83 47.87 1,516,017 -0.76(-1.56%)
May 30, 2019 49.30 49.55 48.38 48.63 612,550 -0.58(-1.17%)
May 29, 2019 49.28 49.45 48.67 49.20 456,585 -0.33(-0.66%)
May 28, 2019 49.81 49.89 49.50 49.53 548,489 -0.26(-0.52%)
May 24, 2019 49.36 49.91 49.11 49.79 346,846 +0.69(+1.41%)
May 23, 2019 49.50 49.50 48.77 49.10 679,514 -0.86(-1.72%)
May 22, 2019 50.19 50.37 49.05 49.96 300,968 -0.38(-0.75%)
May 21, 2019 50.14 50.52 50.08 50.33 329,971 +0.34(+0.68%)
May 20, 2019 49.57 50.30 49.47 49.99 358,935 +0.29(+0.59%)
May 17, 2019 49.65 50.26 49.53 49.70 343,493 -0.27(-0.53%)
May 16, 2019 49.60 50.16 49.60 49.96 306,813 +0.62(+1.25%)
May 15, 2019 49.41 49.75 48.97 49.35 436,003 -0.43(-0.87%)
May 14, 2019 49.27 50.05 49.18 49.78 426,408 +0.54(+1.10%)
May 13, 2019 49.70 50.06 49.06 49.24 682,478 -1.31(-2.59%)
May 10, 2019 50.06 50.70 49.62 50.55 346,966 +0.42(+0.83%)
May 09, 2019 49.86 50.31 49.55 50.13 384,050 -0.20(-0.40%)
May 08, 2019 50.51 50.76 50.28 50.33 379,309 -0.26(-0.51%)
May 07, 2019 51.08 51.23 50.37 50.59 633,462 -0.90(-1.75%)
May 06, 2019 50.71 51.72 50.71 51.49 517,910 +0.08(+0.15%)
May 03, 2019 50.90 51.73 50.90 51.42 490,927 +0.65(+1.28%)
May 02, 2019 50.03 50.79 50.01 50.77 460,048 +0.83(+1.66%)
May 01, 2019 50.66 50.79 49.80 49.94 567,695 -0.52(-1.03%)
Apr 30, 2019 51.04 51.15 50.30 50.46 1,283,234 -0.55(-1.08%)
Apr 29, 2019 50.97 51.35 50.77 51.01 574,405 +0.23(+0.44%)
Apr 26, 2019 50.39 50.80 50.15 50.78 496,795 +0.40(+0.80%)
Apr 25, 2019 50.01 50.51 49.59 50.38 826,147 +0.37(+0.73%)
Apr 24, 2019 49.66 50.28 49.58 50.01 457,428 +0.18(+0.37%)
Apr 23, 2019 48.81 49.86 48.69 49.83 515,653 +0.88(+1.79%)
Apr 22, 2019 49.15 49.36 48.62 48.95 419,962 -0.23(-0.48%)
Apr 18, 2019 49.90 50.00 49.08 49.19 637,642 -0.73(-1.47%)
Apr 17, 2019 50.16 50.16 49.59 49.92 460,859 -0.19(-0.38%)
Apr 16, 2019 49.53 50.16 49.31 50.11 510,331 +0.71(+1.44%)
Apr 15, 2019 49.61 49.61 49.07 49.40 570,406 -0.09(-0.19%)
Apr 12, 2019 48.65 49.55 48.57 49.50 964,488 +0.93(+1.91%)
Apr 11, 2019 47.89 48.93 47.68 48.57 1,898,707 -1.62(-3.23%)
Apr 10, 2019 49.85 50.35 49.52 50.19 664,410 +0.44(+0.89%)
Apr 09, 2019 50.05 50.34 49.61 49.75 503,675 -0.58(-1.16%)
Apr 08, 2019 49.94 50.34 49.79 50.33 285,814 +0.25(+0.50%)
Apr 05, 2019 50.05 50.21 49.65 50.08 382,537 +0.05(+0.10%)
Apr 04, 2019 49.58 50.09 49.25 50.03 522,990 +0.52(+1.05%)
Apr 03, 2019 49.74 49.91 49.35 49.51 392,376 +0.13(+0.27%)
Apr 02, 2019 49.43 49.59 49.08 49.38 314,325 -0.07(-0.14%)
Apr 01, 2019 48.83 49.49 48.45 49.45 494,146 +0.97(+2.00%)
Mar 29, 2019 49.07 49.26 48.38 48.48 347,805 -0.18(-0.38%)
Mar 28, 2019 48.04 48.69 47.25 48.66 361,620 +0.59(+1.23%)
Mar 27, 2019 47.86 48.29 47.48 48.07 349,120 +0.06(+0.12%)
Mar 26, 2019 47.26 48.03 47.26 48.01 414,646 +0.94(+2.00%)
Mar 25, 2019 47.06 47.44 46.72 47.07 464,810 +0.21(+0.45%)
Mar 22, 2019 48.49 48.62 46.85 46.86 754,296 -2.02(-4.13%)
Mar 21, 2019 49.07 49.60 48.58 48.88 520,859 -0.50(-1.01%)
Mar 20, 2019 50.56 50.87 49.31 49.38 500,011 -1.36(-2.68%)
Mar 19, 2019 51.89 52.04 50.68 50.74 453,170 -0.94(-1.83%)
Mar 18, 2019 50.77 51.73 50.75 51.68 420,141 +0.93(+1.83%)
Mar 15, 2019 50.71 51.23 50.52 50.76 764,356 -0.08(-0.15%)
Mar 14, 2019 50.56 50.92 50.42 50.83 314,553 +0.29(+0.58%)
Mar 13, 2019 50.61 51.04 50.35 50.54 420,137 +0.11(+0.22%)
Mar 12, 2019 50.85 50.97 50.25 50.43 261,529 -0.37(-0.72%)
Mar 11, 2019 50.53 50.82 50.29 50.80 342,003 +0.46(+0.91%)
Mar 08, 2019 49.96 50.59 49.88 50.34 466,734 +0.03(+0.05%)
Mar 07, 2019 50.51 50.76 49.98 50.31 401,894 -0.39(-0.77%)
Mar 06, 2019 52.12 52.15 50.63 50.70 479,112 -1.46(-2.81%)
Mar 05, 2019 51.94 52.31 51.50 52.17 269,200 +0.16(+0.30%)
Mar 04, 2019 52.43 52.70 51.63 52.01 442,580 -0.42(-0.81%)
Mar 01, 2019 52.63 52.81 52.03 52.43 389,241 +0.08(+0.16%)
Feb 28, 2019 52.31 52.70 52.10 52.35 355,319 +0.07(+0.13%)
Feb 27, 2019 51.83 52.39 51.78 52.28 314,812 +0.33(+0.64%)
Feb 26, 2019 52.01 52.42 51.81 51.95 582,198 -0.32(-0.60%)
Feb 25, 2019 53.17 53.26 52.09 52.27 605,094 -0.57(-1.07%)
Feb 22, 2019 52.69 52.97 52.46 52.83 624,734 +0.19(+0.36%)
Feb 21, 2019 52.71 52.81 52.12 52.64 367,835 -0.07(-0.14%)
Feb 20, 2019 52.13 52.81 51.95 52.72 1,065,138 +0.60(+1.15%)
Feb 19, 2019 51.35 52.24 51.28 52.12 416,994 +0.47(+0.90%)
Feb 15, 2019 51.10 51.65 50.99 51.65 497,791 +0.84(+1.65%)
Feb 14, 2019 50.80 51.08 50.41 50.81 629,605 -0.28(-0.55%)
Feb 13, 2019 50.94 51.28 50.66 51.09 397,358 +0.27(+0.52%)
Feb 12, 2019 50.59 50.93 50.41 50.83 443,668 +0.40(+0.79%)
Feb 11, 2019 50.36 50.63 50.00 50.43 478,977 +0.10(+0.20%)
Feb 08, 2019 50.85 51.31 50.05 50.33 608,986 -0.58(-1.14%)
Feb 07, 2019 50.56 51.26 50.39 50.91 458,188 +0.50(+0.99%)
Feb 06, 2019 50.40 50.75 50.34 50.41 700,916 -0.22(-0.44%)
Feb 05, 2019 50.38 50.84 50.25 50.64 693,210 +0.22(+0.45%)
Feb 04, 2019 49.96 50.43 49.60 50.41 411,749 +0.55(+1.10%)
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.