Skip to main content

Commerce Bancshares (NQ: CBSH )

53.33 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2011 21.04 21.35 20.86 20.88 936,802 -0.45(-2.09%)
Oct 28, 2011 21.42 21.57 21.16 21.33 855,672 -0.21(-0.97%)
Oct 27, 2011 21.26 21.64 21.08 21.54 1,660,875 +0.68(+3.28%)
Oct 26, 2011 20.73 20.98 20.42 20.85 917,919 +0.44(+2.14%)
Oct 25, 2011 20.92 20.95 20.38 20.42 835,321 -0.56(-2.69%)
Oct 24, 2011 20.66 21.02 20.49 20.98 1,045,999 +0.29(+1.40%)
Oct 21, 2011 20.31 20.75 20.07 20.69 2,908,695 +0.62(+3.11%)
Oct 20, 2011 20.11 20.26 19.67 20.07 970,405 +0.06(+0.32%)
Oct 19, 2011 20.21 20.48 19.92 20.00 1,229,853 -0.19(-0.96%)
Oct 18, 2011 19.22 20.35 19.22 20.20 1,104,225 +1.08(+5.63%)
Oct 17, 2011 19.54 19.59 19.06 19.12 1,114,769 -0.45(-2.28%)
Oct 14, 2011 19.49 19.76 19.00 19.57 1,779,376 -0.39(-1.97%)
Oct 13, 2011 20.45 20.45 18.97 19.96 2,410,438 -0.79(-3.81%)
Oct 12, 2011 20.33 20.99 20.24 20.75 1,409,571 +0.59(+2.94%)
Oct 11, 2011 19.80 20.22 19.66 20.16 936,376 +0.18(+0.89%)
Oct 10, 2011 19.36 20.02 19.26 19.98 659,182 +1.00(+5.24%)
Oct 07, 2011 19.97 19.99 18.95 18.98 1,017,441 -0.86(-4.34%)
Oct 06, 2011 19.79 19.86 19.26 19.85 949,065 +0.40(+2.05%)
Oct 05, 2011 19.09 19.55 18.86 19.45 719,854 +0.19(+0.98%)
Oct 04, 2011 17.95 19.31 17.79 19.26 1,664,292 +1.13(+6.23%)
Oct 03, 2011 18.68 19.09 18.10 18.13 895,260 -0.57(-3.05%)
Sep 30, 2011 18.97 19.30 18.69 18.70 953,832 -0.54(-2.82%)
Sep 29, 2011 19.05 19.31 18.67 19.24 1,248,639 +0.61(+3.26%)
Sep 28, 2011 19.22 19.40 18.61 18.63 739,227 -0.48(-2.53%)
Sep 27, 2011 19.41 19.60 18.97 19.12 804,418 -0.05(-0.28%)
Sep 26, 2011 18.69 19.19 18.44 19.17 802,162 +0.68(+3.70%)
Sep 23, 2011 18.34 18.55 18.14 18.49 1,088,382 +0.13(+0.73%)
Sep 22, 2011 17.97 18.51 17.88 18.35 1,546,318 -0.08(-0.44%)
Sep 21, 2011 19.60 19.68 18.44 18.44 1,204,836 -1.18(-6.03%)
Sep 20, 2011 19.76 20.04 19.60 19.62 955,319 -0.05(-0.25%)
Sep 19, 2011 19.80 19.92 19.51 19.67 753,969 -0.44(-2.17%)
Sep 16, 2011 20.38 20.50 19.88 20.10 1,685,397 -0.30(-1.45%)
Sep 15, 2011 20.39 20.47 20.01 20.40 1,049,171 +0.16(+0.80%)
Sep 14, 2011 20.06 20.45 19.83 20.24 706,793 +0.34(+1.70%)
Sep 13, 2011 19.80 20.11 19.65 19.90 699,395 +0.19(+0.96%)
Sep 12, 2011 19.12 19.76 19.11 19.71 1,192,315 +0.37(+1.89%)
Sep 09, 2011 19.83 20.13 19.29 19.35 1,133,578 -0.66(-3.28%)
Sep 08, 2011 20.23 20.43 19.93 20.00 1,170,992 -0.45(-2.18%)
Sep 07, 2011 19.81 20.47 19.76 20.45 1,380,480 +0.84(+4.31%)
Sep 06, 2011 19.29 19.68 19.26 19.60 1,565,891 -0.26(-1.32%)
Sep 02, 2011 20.11 20.39 19.84 19.87 1,017,808 -0.63(-3.05%)
Sep 01, 2011 21.23 21.23 20.49 20.49 1,129,269 -0.67(-3.16%)
Aug 31, 2011 21.22 21.34 20.92 21.16 1,105,268 +0.07(+0.35%)
Aug 30, 2011 20.98 21.31 20.91 21.08 983,707 -0.03(-0.13%)
Aug 29, 2011 20.61 21.14 20.59 21.11 481,925 +0.68(+3.35%)
Aug 26, 2011 19.96 20.51 19.65 20.43 517,264 +0.35(+1.76%)
Aug 25, 2011 20.71 21.26 19.76 20.07 796,350 -0.36(-1.78%)
Aug 24, 2011 19.91 20.46 19.80 20.44 874,241 +0.51(+2.55%)
Aug 23, 2011 19.16 19.93 18.89 19.93 884,644 +0.85(+4.46%)
Aug 22, 2011 19.41 19.53 18.97 19.08 947,549 +0.13(+0.71%)
Aug 19, 2011 19.06 19.60 18.91 18.95 1,142,977 -0.37(-1.91%)
Aug 18, 2011 19.68 19.68 19.20 19.31 1,266,576 -0.85(-4.22%)
Aug 17, 2011 20.20 20.43 20.03 20.16 692,788 +0.17(+0.86%)
Aug 16, 2011 19.99 20.08 19.66 19.99 1,102,265 -0.25(-1.24%)
Aug 15, 2011 19.81 20.25 19.81 20.25 874,402 +0.61(+3.13%)
Aug 12, 2011 20.14 20.27 19.53 19.63 879,176 -0.36(-1.82%)
Aug 11, 2011 19.29 20.19 19.18 19.99 1,625,053 +0.87(+4.53%)
Aug 10, 2011 19.69 19.93 19.10 19.13 1,764,751 -1.04(-5.17%)
Aug 09, 2011 19.76 20.18 18.91 20.17 2,401,078 +0.99(+5.19%)
Aug 08, 2011 20.08 20.32 19.17 19.18 2,547,106 -1.32(-6.42%)
Aug 05, 2011 21.13 21.14 20.43 20.49 1,367,883 -0.41(-1.97%)
Aug 04, 2011 21.38 21.62 20.89 20.90 2,035,863 -0.70(-3.24%)
Aug 03, 2011 21.58 21.64 21.08 21.60 1,007,088 +0.09(+0.42%)
Aug 02, 2011 21.83 22.00 21.50 21.51 907,549 -0.42(-1.93%)
Aug 01, 2011 22.17 22.22 21.80 21.93 866,895 +0.06(+0.27%)
Jul 29, 2011 21.81 22.03 21.69 21.88 893,526 -0.09(-0.41%)
Jul 28, 2011 22.11 22.29 21.92 21.97 1,268,372 -0.09(-0.39%)
Jul 27, 2011 22.64 22.77 22.02 22.05 1,214,535 -0.64(-2.83%)
Jul 26, 2011 23.00 23.04 22.66 22.69 780,183 -0.27(-1.19%)
Jul 25, 2011 22.80 23.05 22.59 22.97 1,106,792 -0.03(-0.12%)
Jul 22, 2011 23.06 23.30 22.91 22.99 724,853 -0.25(-1.06%)
Jul 21, 2011 23.20 23.30 23.05 23.24 2,022,604 +0.18(+0.77%)
Jul 20, 2011 23.00 23.30 22.87 23.06 668,376 +0.13(+0.56%)
Jul 19, 2011 22.76 23.00 22.63 22.94 842,038 +0.24(+1.04%)
Jul 18, 2011 22.84 22.91 22.57 22.70 962,163 -0.20(-0.86%)
Jul 15, 2011 22.85 23.06 22.51 22.90 637,591 +0.18(+0.80%)
Jul 14, 2011 23.21 23.39 22.58 22.72 1,302,459 -0.48(-2.07%)
Jul 13, 2011 23.04 23.53 22.95 23.20 1,096,144 +0.19(+0.81%)
Jul 12, 2011 22.72 23.15 22.70 23.01 868,543 +0.07(+0.33%)
Jul 11, 2011 23.05 23.12 22.87 22.93 481,633 -0.36(-1.56%)
Jul 08, 2011 23.15 23.39 23.15 23.30 777,872 -0.13(-0.55%)
Jul 07, 2011 23.41 23.53 23.35 23.43 593,502 +0.11(+0.48%)
Jul 06, 2011 23.10 23.37 23.06 23.31 718,010 +0.19(+0.81%)
Jul 05, 2011 23.21 23.34 22.93 23.13 474,216 -0.15(-0.67%)
Jul 01, 2011 23.06 23.32 23.00 23.28 404,462 +0.29(+1.26%)
Jun 30, 2011 22.92 23.16 22.70 22.99 664,389 +0.14(+0.63%)
Jun 29, 2011 22.49 22.91 22.37 22.85 849,360 +0.50(+2.25%)
Jun 28, 2011 22.38 22.38 22.19 22.35 327,261 +0.08(+0.36%)
Jun 27, 2011 22.35 22.57 21.93 22.27 495,455 +0.22(+1.02%)
Jun 24, 2011 22.21 22.37 21.98 22.04 949,522 -0.09(-0.41%)
Jun 23, 2011 22.13 22.35 21.96 22.13 895,461 -0.21(-0.96%)
Jun 22, 2011 22.31 22.56 22.18 22.35 896,157 +0.01(+0.02%)
Jun 21, 2011 22.27 22.36 22.12 22.34 400,701 +0.16(+0.70%)
Jun 20, 2011 22.18 22.35 22.06 22.19 513,290 +0.05(+0.24%)
Jun 17, 2011 22.16 22.30 22.06 22.13 836,475 +0.10(+0.44%)
Jun 16, 2011 21.82 22.18 21.76 22.04 920,300 +0.26(+1.18%)
Jun 15, 2011 21.82 21.99 21.72 21.78 672,111 -0.19(-0.85%)
Jun 14, 2011 22.00 22.13 21.86 21.97 644,830 +0.18(+0.81%)
Jun 13, 2011 21.68 21.91 21.52 21.79 886,864 +0.12(+0.57%)
Jun 10, 2011 21.84 22.00 21.47 21.67 1,083,259 -0.27(-1.24%)
Jun 09, 2011 21.84 22.06 21.68 21.94 767,955 +0.19(+0.86%)
Jun 08, 2011 21.89 21.99 21.73 21.75 559,464 -0.13(-0.61%)
Jun 07, 2011 22.05 22.14 21.84 21.89 1,033,827 +0.04(+0.20%)
Jun 06, 2011 21.85 22.02 21.66 21.84 738,794 -0.03(-0.15%)
Jun 03, 2011 21.92 22.11 21.80 21.88 545,703 -0.70(-3.09%)
May 24, 2011 22.75 22.75 22.39 22.57 377,514 -0.05(-0.21%)
May 23, 2011 22.52 22.74 22.47 22.62 659,970 -0.11(-0.47%)
May 20, 2011 22.96 23.02 22.72 22.73 338,240 -0.28(-1.20%)
May 19, 2011 23.15 23.34 22.76 23.00 433,580 +0.00(+0.00%)
May 18, 2011 22.67 23.02 22.55 23.00 430,462 +0.32(+1.41%)
May 17, 2011 22.46 22.70 22.35 22.68 478,199 +0.23(+1.02%)
May 16, 2011 22.47 22.57 22.38 22.46 360,421 -0.02(-0.07%)
May 13, 2011 22.87 22.87 22.45 22.47 412,145 -0.45(-1.95%)
May 12, 2011 22.73 22.93 22.51 22.92 444,939 +0.14(+0.63%)
May 11, 2011 22.92 22.99 22.73 22.77 401,290 -0.09(-0.40%)
May 10, 2011 22.75 22.92 22.57 22.87 635,553 +0.22(+0.99%)
May 09, 2011 22.58 22.66 22.39 22.64 589,640 +0.11(+0.47%)
May 06, 2011 22.85 22.85 22.43 22.54 396,604 -0.01(-0.02%)
May 05, 2011 22.64 22.73 22.39 22.54 540,551 -0.19(-0.84%)
May 04, 2011 22.93 22.93 22.60 22.73 495,869 -0.12(-0.54%)
May 03, 2011 22.74 22.95 22.63 22.85 582,055 +0.11(+0.47%)
May 02, 2011 22.66 22.83 22.55 22.75 868,064 +0.12(+0.52%)
Apr 29, 2011 22.64 22.66 22.43 22.63 576,596 +0.05(+0.21%)
Apr 28, 2011 22.47 22.59 22.43 22.58 599,966 +0.09(+0.40%)
Apr 27, 2011 22.31 22.65 22.26 22.49 715,760 +0.16(+0.71%)
Apr 26, 2011 22.13 22.33 22.04 22.33 1,011,296 +0.22(+0.99%)
Apr 25, 2011 22.10 22.26 22.01 22.12 541,688 +0.01(+0.05%)
Apr 21, 2011 22.09 22.11 21.90 22.10 430,325 +0.06(+0.27%)
Apr 20, 2011 21.97 22.12 21.84 22.05 876,318 +0.28(+1.27%)
Apr 19, 2011 21.82 21.93 21.71 21.77 784,176 +0.02(+0.10%)
Apr 18, 2011 21.67 21.90 21.58 21.75 903,393 -0.13(-0.58%)
Apr 15, 2011 21.74 21.88 21.58 21.88 665,533 +0.24(+1.13%)
Apr 14, 2011 21.54 21.69 21.30 21.63 632,100 +0.10(+0.47%)
Apr 13, 2011 21.85 21.90 21.45 21.53 470,873 -0.17(-0.78%)
Apr 12, 2011 21.77 21.96 21.70 21.70 321,187 -0.23(-1.07%)
Apr 11, 2011 21.73 22.01 21.73 21.93 979,295 +0.17(+0.78%)
Apr 08, 2011 22.01 22.11 21.68 21.76 439,619 -0.26(-1.16%)
Apr 07, 2011 22.06 22.19 21.95 22.02 575,178 -0.07(-0.34%)
Apr 06, 2011 21.91 22.12 21.80 22.09 819,129 +0.30(+1.39%)
Apr 05, 2011 21.74 21.96 21.70 21.79 650,146 -0.02(-0.07%)
Apr 04, 2011 21.94 21.94 21.72 21.81 490,993 +0.00(+0.00%)
Apr 01, 2011 21.64 21.83 21.47 21.81 735,376 +0.30(+1.41%)
Mar 31, 2011 21.27 21.58 21.16 21.50 678,989 +0.15(+0.72%)
Mar 30, 2011 21.35 21.38 21.06 21.35 586,550 +0.35(+1.65%)
Mar 29, 2011 20.91 21.14 20.85 21.00 667,389 +0.12(+0.56%)
Mar 28, 2011 21.12 21.16 20.81 20.89 576,981 -0.12(-0.56%)
Mar 25, 2011 21.01 21.25 20.94 21.00 596,506 +0.01(+0.03%)
Mar 24, 2011 21.08 21.11 20.84 21.00 464,076 -0.02(-0.10%)
Mar 23, 2011 21.23 21.30 20.95 21.02 547,813 -0.21(-0.98%)
Mar 22, 2011 21.38 21.41 21.18 21.23 711,452 -0.11(-0.50%)
Mar 21, 2011 21.30 21.55 21.23 21.33 1,059,033 +0.17(+0.80%)
Mar 18, 2011 21.21 21.35 21.03 21.16 1,197,411 +0.22(+1.04%)
Mar 17, 2011 21.26 21.26 20.83 20.95 662,955 -0.04(-0.20%)
Mar 16, 2011 20.97 21.32 20.93 20.99 1,576,898 +0.06(+0.28%)
Mar 15, 2011 20.64 21.18 20.49 20.93 1,038,245 -0.23(-1.08%)
Mar 14, 2011 21.22 21.35 21.07 21.16 445,785 -0.17(-0.80%)
Mar 11, 2011 21.15 21.41 21.09 21.33 453,486 +0.12(+0.55%)
Mar 10, 2011 21.38 21.41 21.14 21.21 836,585 -0.53(-2.45%)
Mar 09, 2011 21.78 21.92 21.60 21.74 353,467 -0.04(-0.17%)
Mar 08, 2011 21.28 21.81 21.24 21.78 627,527 +0.57(+2.67%)
Mar 07, 2011 21.30 21.45 21.11 21.21 1,582,509 +0.03(+0.12%)
Mar 04, 2011 21.41 21.47 21.09 21.19 434,022 -0.29(-1.33%)
Mar 03, 2011 21.14 21.57 21.09 21.47 497,786 +0.50(+2.37%)
Mar 02, 2011 21.10 21.27 20.96 20.98 637,253 -0.08(-0.38%)
Mar 01, 2011 21.25 21.25 20.96 21.06 902,885 -0.18(-0.85%)
Feb 28, 2011 21.16 21.47 21.16 21.24 731,030 +0.08(+0.40%)
Feb 25, 2011 20.88 21.15 20.86 21.15 895,579 +0.38(+1.83%)
Feb 24, 2011 20.94 21.06 20.72 20.77 1,144,175 -0.25(-1.21%)
Feb 23, 2011 21.30 21.44 20.95 21.02 547,752 -0.31(-1.46%)
Feb 22, 2011 21.50 21.63 21.32 21.34 650,631 -0.32(-1.46%)
Feb 18, 2011 21.67 21.73 21.53 21.65 663,816 +0.06(+0.27%)
Feb 17, 2011 21.65 21.72 21.57 21.60 435,816 -0.17(-0.78%)
Feb 16, 2011 21.60 21.80 21.60 21.76 792,562 +0.16(+0.73%)
Feb 15, 2011 21.56 21.70 21.52 21.61 798,606 -0.07(-0.34%)
Feb 14, 2011 21.88 21.93 21.63 21.68 954,558 -0.16(-0.73%)
Feb 11, 2011 21.45 22.14 21.43 21.84 807,551 +0.36(+1.70%)
Feb 10, 2011 21.49 21.68 21.43 21.47 594,049 -0.12(-0.54%)
Feb 09, 2011 21.68 21.93 21.52 21.59 831,325 -0.18(-0.85%)
Feb 08, 2011 21.81 21.91 21.69 21.77 654,916 -0.07(-0.34%)
Feb 07, 2011 21.72 21.85 21.62 21.85 680,388 +0.18(+0.84%)
Feb 04, 2011 21.51 21.69 21.36 21.67 543,714 +0.21(+0.97%)
Feb 03, 2011 21.62 21.72 21.36 21.46 1,098,559 -0.21(-0.95%)
Feb 02, 2011 21.97 22.08 21.65 21.66 708,421 -0.41(-1.84%)
Feb 01, 2011 21.94 22.10 21.82 22.07 496,018 +0.32(+1.48%)
Jan 31, 2011 21.83 21.97 21.64 21.75 702,034 +0.04(+0.17%)
Jan 28, 2011 21.93 22.11 21.68 21.71 581,068 -0.26(-1.18%)
Jan 27, 2011 21.70 22.13 21.64 21.97 618,496 +0.25(+1.14%)
Jan 26, 2011 22.04 22.09 21.64 21.72 796,030 -0.34(-1.53%)
Jan 25, 2011 21.88 22.10 21.83 22.06 533,752 +0.10(+0.43%)
Jan 24, 2011 22.03 22.17 21.93 21.97 464,628 -0.12(-0.53%)
Jan 21, 2011 22.25 22.30 22.01 22.08 618,500 +0.12(+0.55%)
Jan 20, 2011 22.18 22.31 21.86 21.96 896,920 -0.29(-1.31%)
Jan 19, 2011 22.39 22.56 22.18 22.25 978,260 -0.27(-1.20%)
Jan 18, 2011 22.08 22.52 21.97 22.52 1,315,781 +0.33(+1.48%)
Jan 14, 2011 21.62 22.46 21.45 22.19 1,252,300 +0.58(+2.67%)
Jan 13, 2011 21.56 22.14 21.39 21.62 1,321,967 +0.09(+0.42%)
Jan 12, 2011 21.41 21.63 21.29 21.53 797,184 +0.29(+1.34%)
Jan 11, 2011 21.29 21.38 21.14 21.24 610,139 +0.02(+0.07%)
Jan 10, 2011 20.97 21.36 20.63 21.23 1,339,186 +0.25(+1.18%)
Jan 07, 2011 21.32 21.41 20.80 20.98 728,843 -0.26(-1.24%)
Jan 06, 2011 21.26 21.64 21.17 21.24 652,165 -0.07(-0.35%)
Jan 05, 2011 20.95 21.46 20.91 21.32 888,217 +0.33(+1.59%)
Jan 04, 2011 21.43 21.44 20.78 20.98 671,246 -0.45(-2.10%)
Jan 03, 2011 21.23 21.60 21.16 21.43 518,645 +0.42(+2.01%)
Dec 31, 2010 21.19 21.23 21.01 21.01 470,880 -0.16(-0.77%)
Dec 30, 2010 21.12 21.25 21.10 21.17 327,744 +0.10(+0.45%)
Dec 29, 2010 21.23 21.25 21.08 21.08 433,089 -0.08(-0.37%)
Dec 28, 2010 21.10 21.21 20.96 21.16 405,401 +0.13(+0.60%)
Dec 27, 2010 20.90 21.03 20.78 21.03 328,106 +0.11(+0.51%)
Dec 23, 2010 21.02 21.05 20.92 20.92 660,853 -0.08(-0.38%)
Dec 22, 2010 20.97 21.03 20.93 21.00 1,435,249 +0.06(+0.30%)
Dec 21, 2010 20.94 20.96 20.86 20.94 783,729 +0.09(+0.43%)
Dec 20, 2010 20.98 21.02 20.80 20.85 785,985 +0.01(+0.03%)
Dec 17, 2010 20.86 20.94 20.62 20.84 2,235,073 +0.04(+0.18%)
Dec 16, 2010 20.95 21.46 20.75 20.81 2,052,843 -0.04(-0.18%)
Dec 15, 2010 20.81 21.15 20.79 20.84 1,307,743 -0.07(-0.33%)
Dec 14, 2010 20.88 21.05 20.88 20.91 698,897 +0.07(+0.33%)
Dec 13, 2010 20.75 21.00 20.45 20.84 716,974 +0.12(+0.56%)
Dec 10, 2010 20.65 20.74 20.46 20.73 661,418 +0.09(+0.44%)
Dec 09, 2010 20.54 20.72 20.45 20.64 945,632 +0.19(+0.93%)
Dec 08, 2010 20.00 20.46 20.00 20.45 788,012 +0.40(+2.00%)
Dec 07, 2010 20.18 20.35 20.04 20.05 786,613 +0.03(+0.13%)
Dec 06, 2010 20.12 20.12 19.92 20.02 553,257 -0.10(-0.47%)
Dec 03, 2010 19.87 20.17 19.65 20.11 764,263 +0.19(+0.96%)
Dec 02, 2010 19.41 19.96 19.31 19.92 1,070,583 -0.36(-1.79%)
Dec 01, 2010 20.06 20.30 19.94 20.29 848,055 +0.55(+2.80%)
Nov 30, 2010 19.77 19.90 19.61 19.73 777,630 -0.16(-0.79%)
Nov 29, 2010 19.72 19.94 19.70 19.89 657,069 +0.14(+0.69%)
Nov 26, 2010 19.83 20.01 19.75 19.76 337,433 -0.29(-1.47%)
Nov 24, 2010 20.03 20.05 20.05 20.05 584,082 +0.15(+0.74%)
Nov 23, 2010 19.71 20.11 19.66 19.90 800,933 +0.03(+0.13%)
Nov 22, 2010 19.72 19.93 19.59 19.88 863,530 +0.12(+0.61%)
Nov 19, 2010 19.72 19.84 19.63 19.76 384,187 -0.11(-0.53%)
Nov 18, 2010 19.90 20.07 19.71 19.86 608,224 +0.22(+1.12%)
Nov 17, 2010 19.86 20.06 19.57 19.64 665,869 -0.16(-0.80%)
Nov 16, 2010 19.92 19.97 19.57 19.80 990,722 -0.16(-0.80%)
Nov 15, 2010 19.92 20.16 19.84 19.96 570,700 +0.12(+0.62%)
Nov 12, 2010 20.07 20.08 19.80 19.83 722,291 -0.30(-1.51%)
Nov 11, 2010 20.05 20.25 19.95 20.14 547,562 -0.13(-0.65%)
Nov 10, 2010 20.17 20.29 19.90 20.27 1,299,320 +0.18(+0.89%)
Nov 09, 2010 20.35 20.47 20.04 20.09 710,469 -0.15(-0.75%)
Nov 08, 2010 20.39 20.49 20.14 20.24 612,720 -0.15(-0.72%)
Nov 05, 2010 19.96 20.78 19.83 20.39 1,150,349 +0.45(+2.24%)
Nov 04, 2010 19.61 19.96 19.40 19.94 1,434,593 +0.58(+2.99%)
Nov 03, 2010 19.36 19.46 19.23 19.37 1,011,837 +0.08(+0.41%)
Nov 02, 2010 19.36 19.50 19.21 19.29 746,680 +0.08(+0.44%)
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.