Skip to main content

Commerce Bancshares (NQ: CBSH )

53.18 -0.15 (-0.28%)
Streaming Delayed Price Updated: 1:08 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2018 49.65 50.34 49.41 49.61 1,359,061 +0.30(+0.62%)
Oct 30, 2018 48.65 49.36 48.12 49.30 707,430 +0.81(+1.67%)
Oct 29, 2018 48.35 49.16 47.80 48.49 743,976 +0.81(+1.70%)
Oct 26, 2018 47.29 48.13 47.07 47.68 551,949 -0.20(-0.41%)
Oct 25, 2018 46.82 48.26 46.66 47.87 514,528 +1.42(+3.06%)
Oct 24, 2018 48.08 48.08 46.41 46.45 852,548 -1.51(-3.14%)
Oct 23, 2018 46.99 48.44 46.99 47.96 1,077,512 +0.05(+0.11%)
Oct 22, 2018 48.88 48.88 47.54 47.91 618,001 -0.73(-1.49%)
Oct 19, 2018 49.18 49.73 48.58 48.63 743,625 -0.51(-1.03%)
Oct 18, 2018 49.46 50.21 49.06 49.14 875,970 -0.44(-0.88%)
Oct 17, 2018 48.92 50.06 48.57 49.57 1,158,316 +0.65(+1.32%)
Oct 16, 2018 48.37 49.13 47.70 48.93 784,016 +0.73(+1.52%)
Oct 15, 2018 48.14 48.61 47.98 48.19 532,912 +0.12(+0.24%)
Oct 12, 2018 49.47 49.62 46.71 48.08 1,230,444 -0.83(-1.71%)
Oct 11, 2018 50.99 50.99 48.85 48.91 1,851,309 -1.86(-3.66%)
Oct 10, 2018 50.99 51.65 50.66 50.77 1,410,351 -0.18(-0.35%)
Oct 09, 2018 51.49 51.49 50.91 50.95 722,766 -0.55(-1.06%)
Oct 08, 2018 51.25 51.71 50.86 51.49 385,862 +0.40(+0.78%)
Oct 05, 2018 51.70 51.72 50.74 51.10 610,798 -0.45(-0.88%)
Oct 04, 2018 51.91 52.48 51.13 51.55 526,921 -0.46(-0.88%)
Oct 03, 2018 50.81 52.19 50.79 52.01 833,142 +1.31(+2.58%)
Oct 02, 2018 51.05 51.30 50.42 50.70 537,232 -0.44(-0.87%)
Oct 01, 2018 51.72 51.94 51.06 51.14 374,587 -0.35(-0.68%)
Sep 28, 2018 51.40 51.91 51.40 51.49 467,971 -0.14(-0.27%)
Sep 27, 2018 52.20 52.20 51.59 51.63 399,942 -0.40(-0.76%)
Sep 26, 2018 53.13 53.18 51.95 52.03 427,559 -1.00(-1.88%)
Sep 25, 2018 53.31 53.31 52.89 53.03 375,432 -0.05(-0.09%)
Sep 24, 2018 53.88 54.08 53.01 53.08 576,924 -0.71(-1.32%)
Sep 21, 2018 53.83 54.16 53.44 53.79 1,829,960 -0.17(-0.32%)
Sep 20, 2018 53.90 54.40 53.88 53.96 993,372 +0.17(+0.32%)
Sep 19, 2018 53.43 54.00 53.43 53.79 604,592 +0.40(+0.75%)
Sep 18, 2018 53.32 53.50 52.99 53.39 528,317 +0.16(+0.29%)
Sep 17, 2018 54.03 54.09 53.08 53.23 485,823 -0.80(-1.49%)
Sep 14, 2018 53.61 54.21 53.28 54.04 514,383 +0.18(+0.33%)
Sep 13, 2018 54.85 54.85 53.80 53.86 356,559 -0.55(-1.02%)
Sep 12, 2018 55.64 55.64 54.37 54.41 431,541 -1.22(-2.20%)
Sep 11, 2018 55.66 56.05 55.44 55.63 370,385 -0.08(-0.14%)
Sep 10, 2018 55.96 56.02 55.56 55.71 405,615 -0.02(-0.03%)
Sep 07, 2018 55.67 55.84 55.44 55.73 470,920 +0.06(+0.11%)
Sep 06, 2018 55.81 55.96 54.96 55.67 294,819 -0.13(-0.23%)
Sep 05, 2018 55.48 56.07 55.48 55.79 390,386 +0.30(+0.53%)
Sep 04, 2018 55.20 55.69 55.01 55.50 215,522 +0.26(+0.46%)
Aug 31, 2018 55.24 55.24 55.24 0 +0.04(+0.07%)
Aug 30, 2018 55.05 55.26 54.75 55.20 277,581 +0.16(+0.28%)
Aug 29, 2018 55.01 55.16 54.52 55.05 274,311 +0.13(+0.24%)
Aug 28, 2018 55.27 55.88 54.62 54.92 384,266 -0.19(-0.35%)
Aug 27, 2018 54.89 55.53 54.73 55.11 426,430 -0.12(-0.23%)
Aug 24, 2018 55.62 55.69 55.20 55.23 366,859 -0.31(-0.56%)
Aug 23, 2018 55.73 55.91 55.35 55.55 345,867 -0.24(-0.43%)
Aug 22, 2018 55.69 56.04 55.68 55.79 341,178 -0.18(-0.32%)
Aug 21, 2018 55.45 56.40 55.40 55.97 521,077 +0.54(+0.98%)
Aug 20, 2018 55.28 55.62 54.99 55.42 281,703 +0.13(+0.24%)
Aug 17, 2018 54.70 55.40 54.44 55.29 639,046 +0.41(+0.75%)
Aug 16, 2018 54.19 55.36 54.19 54.88 447,497 +0.82(+1.51%)
Aug 15, 2018 54.26 54.92 53.98 54.06 547,640 -0.40(-0.74%)
Aug 14, 2018 53.80 55.08 53.80 54.47 621,705 +0.72(+1.33%)
Aug 13, 2018 53.97 54.39 53.54 53.75 383,378 -0.22(-0.40%)
Aug 10, 2018 53.51 54.16 53.35 53.97 417,541 +0.01(+0.01%)
Aug 09, 2018 54.26 54.42 53.68 53.96 303,447 -0.33(-0.60%)
Aug 08, 2018 53.56 54.40 53.50 54.29 459,362 +0.61(+1.14%)
Aug 07, 2018 53.58 54.10 53.54 53.67 318,720 +0.16(+0.31%)
Aug 06, 2018 53.08 53.69 52.83 53.51 423,985 +0.34(+0.64%)
Aug 03, 2018 53.45 53.71 53.06 53.17 408,150 -0.24(-0.45%)
Aug 02, 2018 52.44 53.56 52.18 53.41 580,076 +0.82(+1.57%)
Aug 01, 2018 52.09 52.74 51.95 52.58 377,630 +0.65(+1.26%)
Jul 31, 2018 52.18 52.20 51.52 51.93 996,325 -0.31(-0.60%)
Jul 30, 2018 52.97 53.15 52.20 52.24 409,980 -0.67(-1.26%)
Jul 27, 2018 53.35 53.56 52.69 52.91 345,378 -0.39(-0.73%)
Jul 26, 2018 53.10 53.82 53.10 53.30 412,748 +0.19(+0.37%)
Jul 25, 2018 53.63 53.69 52.91 53.10 487,079 -0.55(-1.03%)
Jul 24, 2018 54.15 54.15 53.32 53.66 397,594 -0.46(-0.85%)
Jul 23, 2018 53.24 54.36 53.22 54.12 490,260 +0.89(+1.66%)
Jul 20, 2018 53.34 53.49 53.08 53.23 649,724 -0.02(-0.04%)
Jul 19, 2018 53.28 53.55 52.82 53.25 437,278 -0.11(-0.20%)
Jul 18, 2018 53.10 53.46 52.85 53.36 483,026 +0.27(+0.51%)
Jul 17, 2018 53.24 53.89 53.00 53.09 712,512 -0.15(-0.28%)
Jul 16, 2018 52.39 53.32 52.39 53.24 885,665 +0.73(+1.39%)
Jul 13, 2018 52.94 53.59 52.37 52.51 1,213,987 -0.34(-0.65%)
Jul 12, 2018 54.42 54.42 51.85 52.85 2,363,513 +1.24(+2.39%)
Jul 11, 2018 51.28 52.01 51.19 51.61 1,235,528 +0.09(+0.17%)
Jul 10, 2018 51.69 52.17 50.90 51.53 1,366,658 -0.45(-0.87%)
Jul 09, 2018 51.04 52.12 50.80 51.98 747,212 +1.26(+2.48%)
Jul 06, 2018 50.40 50.86 50.00 50.72 440,952 +0.34(+0.68%)
Jul 05, 2018 50.73 50.73 50.13 50.38 680,712 -0.05(-0.09%)
Jul 03, 2018 50.42 50.42 50.42 0 -0.30(-0.60%)
Jul 02, 2018 50.07 50.74 50.07 50.73 407,327 +0.42(+0.83%)
Jun 29, 2018 50.76 51.18 50.30 50.31 509,720 -0.05(-0.09%)
Jun 28, 2018 50.22 50.69 50.06 50.35 459,246 -0.03(-0.06%)
Jun 27, 2018 51.18 51.38 50.36 50.38 729,137 -0.89(-1.73%)
Jun 26, 2018 51.05 51.36 50.71 51.27 581,909 +0.24(+0.47%)
Jun 25, 2018 51.29 51.42 50.59 51.03 457,610 -0.35(-0.68%)
Jun 22, 2018 51.85 51.97 51.20 51.38 619,792 -0.26(-0.51%)
Jun 21, 2018 51.77 52.02 51.27 51.64 298,026 -0.13(-0.26%)
Jun 20, 2018 51.72 51.95 51.32 51.78 376,810 +0.30(+0.57%)
Jun 19, 2018 50.74 51.62 50.74 51.48 397,798 +0.26(+0.50%)
Jun 18, 2018 50.79 51.29 50.14 51.22 469,853 +0.08(+0.15%)
Jun 15, 2018 51.57 50.43 51.15 1,422,073 +0.22(+0.43%)
Jun 14, 2018 51.40 51.40 50.28 50.93 562,917 +0.13(+0.26%)
Jun 13, 2018 51.00 51.27 50.45 50.80 462,674 -0.04(-0.08%)
Jun 12, 2018 50.97 51.41 50.57 50.83 485,298 -0.43(-0.83%)
Jun 11, 2018 52.22 52.23 51.12 51.26 348,482 -0.79(-1.52%)
Jun 08, 2018 51.80 52.13 50.80 52.06 444,461 +0.10(+0.19%)
Jun 07, 2018 52.16 52.41 51.60 51.95 357,937 -0.03(-0.05%)
Jun 06, 2018 51.41 52.03 51.29 51.98 548,956 +0.85(+1.67%)
Jun 05, 2018 50.90 51.21 50.63 51.13 438,057 -0.02(-0.05%)
Jun 04, 2018 50.53 51.21 50.42 51.15 484,375 +0.78(+1.55%)
Jun 01, 2018 50.64 50.88 50.22 50.37 377,145 +0.34(+0.68%)
May 31, 2018 50.53 50.66 49.94 50.03 394,951 -0.55(-1.09%)
May 30, 2018 50.08 50.84 49.93 50.58 731,656 +1.03(+2.08%)
May 29, 2018 49.74 50.11 49.19 49.55 527,153 -0.70(-1.40%)
May 25, 2018 50.25 50.25 50.25 0 -0.21(-0.41%)
May 24, 2018 50.62 50.62 49.27 50.46 691,244 -0.21(-0.41%)
May 23, 2018 50.73 50.78 50.37 50.67 467,965 -0.06(-0.12%)
May 22, 2018 50.66 51.33 50.66 50.73 602,801 +0.07(+0.14%)
May 21, 2018 50.18 51.02 50.18 50.66 1,031,536 +0.63(+1.25%)
May 18, 2018 50.43 50.48 50.03 50.04 556,590 -0.46(-0.92%)
May 17, 2018 50.45 50.63 50.30 50.50 436,777 -0.04(-0.08%)
May 16, 2018 50.10 50.72 49.79 50.54 522,938 +0.12(+0.25%)
May 15, 2018 49.86 50.95 49.67 50.42 1,013,299 -0.15(-0.31%)
May 14, 2018 50.73 50.83 50.41 50.57 383,064 -0.14(-0.27%)
May 11, 2018 50.73 50.88 50.56 50.71 300,010 +0.01(+0.02%)
May 10, 2018 50.68 50.84 50.26 50.70 392,734 +0.12(+0.23%)
May 09, 2018 50.49 50.89 50.13 50.59 587,209 +0.36(+0.72%)
May 08, 2018 49.83 50.48 49.77 50.22 369,407 +0.39(+0.78%)
May 07, 2018 49.69 50.12 49.32 49.84 226,842 +0.27(+0.55%)
May 04, 2018 48.74 49.97 48.50 49.56 560,251 +0.64(+1.30%)
May 03, 2018 49.03 49.32 48.33 48.93 375,806 -0.34(-0.69%)
May 02, 2018 49.40 49.91 48.85 49.27 637,445 -0.15(-0.31%)
May 01, 2018 49.08 49.69 48.53 49.42 494,978 +0.22(+0.44%)
Apr 30, 2018 49.93 50.09 49.17 49.21 1,277,453 -0.53(-1.07%)
Apr 27, 2018 49.68 50.27 49.48 49.74 346,643 +0.18(+0.36%)
Apr 26, 2018 49.84 49.90 49.42 49.56 417,864 -0.15(-0.30%)
Apr 25, 2018 49.76 50.16 49.37 49.71 404,571 -0.04(-0.08%)
Apr 24, 2018 50.09 50.45 49.42 49.75 686,408 -0.11(-0.22%)
Apr 23, 2018 49.68 50.07 49.52 49.86 497,120 +0.36(+0.74%)
Apr 20, 2018 49.34 49.70 48.05 49.49 696,279 +0.37(+0.76%)
Apr 19, 2018 48.57 49.28 48.53 49.12 607,300 +0.54(+1.12%)
Apr 18, 2018 48.77 49.18 48.46 48.58 792,481 -0.09(-0.19%)
Apr 17, 2018 49.33 49.33 48.25 48.67 1,037,658 -0.46(-0.93%)
Apr 16, 2018 48.94 49.29 48.60 49.13 841,974 +0.53(+1.08%)
Apr 13, 2018 49.67 49.74 48.32 48.60 976,151 -0.31(-0.63%)
Apr 12, 2018 46.95 49.27 46.40 48.91 1,560,631 +2.91(+6.33%)
Apr 11, 2018 46.04 46.28 45.77 46.00 618,614 -0.44(-0.95%)
Apr 10, 2018 45.90 46.56 45.68 46.44 1,599,880 +0.81(+1.78%)
Apr 09, 2018 45.82 46.54 45.59 45.63 587,740 -0.04(-0.08%)
Apr 06, 2018 46.43 46.62 45.25 45.67 700,869 -1.09(-2.34%)
Apr 05, 2018 46.66 46.85 46.12 46.76 666,758 +0.41(+0.89%)
Apr 04, 2018 45.39 46.46 45.39 46.35 525,872 +0.38(+0.83%)
Apr 03, 2018 45.59 46.06 45.36 45.97 853,011 +0.69(+1.52%)
Apr 02, 2018 46.36 46.40 44.83 45.28 660,582 -1.13(-2.44%)
Mar 29, 2018 46.41 46.41 46.41 0 +0.54(+1.18%)
Mar 28, 2018 45.51 46.28 45.16 45.87 570,307 +0.38(+0.83%)
Mar 27, 2018 46.43 46.43 45.24 45.49 618,177 -0.83(-1.79%)
Mar 26, 2018 45.72 46.43 45.53 46.32 664,047 +1.24(+2.75%)
Mar 23, 2018 46.65 46.75 44.83 45.08 1,293,836 -1.55(-3.32%)
Mar 22, 2018 47.25 47.29 46.34 46.63 1,186,229 -0.89(-1.87%)
Mar 21, 2018 47.46 47.94 47.19 47.52 366,353 +0.15(+0.31%)
Mar 20, 2018 47.39 47.51 46.57 47.37 400,517 -0.01(-0.02%)
Mar 19, 2018 47.60 47.60 46.77 47.38 550,078 -0.26(-0.54%)
Mar 16, 2018 47.40 47.90 47.35 47.64 2,274,567 +0.27(+0.57%)
Mar 15, 2018 47.11 47.53 46.81 47.36 535,103 +0.43(+0.91%)
Mar 14, 2018 47.43 47.53 46.78 46.94 725,796 -0.40(-0.85%)
Mar 13, 2018 47.64 47.65 47.13 47.34 605,649 -0.12(-0.25%)
Mar 12, 2018 47.36 47.71 47.09 47.46 467,682 +0.21(+0.44%)
Mar 09, 2018 46.59 47.31 46.45 47.25 429,931 +0.89(+1.92%)
Mar 08, 2018 46.95 46.95 46.00 46.36 436,997 -0.41(-0.87%)
Mar 07, 2018 46.18 46.93 46.18 46.76 482,061 +0.25(+0.55%)
Mar 06, 2018 45.85 46.57 45.73 46.51 485,664 +0.66(+1.45%)
Mar 05, 2018 45.02 46.07 44.66 45.85 508,473 +0.52(+1.16%)
Mar 02, 2018 44.39 45.41 44.10 45.32 534,133 +0.69(+1.56%)
Mar 01, 2018 44.67 44.99 44.09 44.63 718,913 +0.05(+0.10%)
Feb 28, 2018 45.51 45.66 44.56 44.58 520,253 -0.68(-1.50%)
Feb 27, 2018 45.83 46.26 45.25 45.26 815,439 -0.08(-0.17%)
Feb 26, 2018 45.42 45.42 44.92 45.34 774,704 +0.06(+0.14%)
Feb 23, 2018 44.85 45.55 44.78 45.27 625,828 +0.59(+1.33%)
Feb 22, 2018 44.63 44.68 673,733 -0.75(-1.65%)
Feb 21, 2018 45.07 45.92 44.74 45.43 419,867 +0.39(+0.86%)
Feb 20, 2018 45.55 45.92 44.93 45.04 565,317 -0.59(-1.29%)
Feb 16, 2018 45.63 45.63 45.63 0 +0.06(+0.14%)
Feb 15, 2018 45.65 45.38 45.57 585,907 +0.12(+0.27%)
Feb 14, 2018 44.29 45.49 44.23 45.44 652,651 +1.06(+2.38%)
Feb 13, 2018 44.01 44.39 43.90 44.39 377,747 +0.25(+0.58%)
Feb 12, 2018 44.13 44.50 43.74 44.13 433,536 +0.23(+0.53%)
Feb 09, 2018 43.54 44.16 42.81 43.90 600,060 +0.73(+1.68%)
Feb 08, 2018 44.52 44.52 43.18 43.18 506,405 -1.17(-2.64%)
Feb 07, 2018 43.82 44.48 43.82 44.35 692,111 +0.42(+0.97%)
Feb 06, 2018 43.00 44.07 42.49 43.92 1,079,819 -0.43(-0.97%)
Feb 05, 2018 44.90 45.44 43.68 44.36 541,290 -1.00(-2.19%)
Feb 02, 2018 45.44 45.85 45.24 45.35 609,221 -0.19(-0.42%)
Feb 01, 2018 45.04 45.57 44.57 45.54 432,158 +0.39(+0.87%)
Jan 31, 2018 45.44 45.58 45.04 45.15 760,840 -0.23(-0.51%)
Jan 30, 2018 45.22 45.34 45.08 45.38 712,563 -0.03(-0.07%)
Jan 29, 2018 45.48 45.83 45.17 45.41 643,409 -0.12(-0.25%)
Jan 26, 2018 45.58 45.58 45.10 45.53 335,332 +0.07(+0.15%)
Jan 25, 2018 45.73 45.73 45.28 45.46 475,100 -0.03(-0.07%)
Jan 24, 2018 45.49 45.88 45.41 45.49 431,622 -0.10(-0.22%)
Jan 23, 2018 45.67 45.77 45.22 45.59 577,177 -0.07(-0.15%)
Jan 22, 2018 46.08 46.08 45.34 45.66 686,166 -0.42(-0.90%)
Jan 19, 2018 45.33 46.08 45.14 46.08 832,711 +0.99(+2.19%)
Jan 18, 2018 45.34 45.52 44.89 45.09 858,683 +0.21(+0.46%)
Jan 17, 2018 44.81 45.04 44.40 44.88 555,524 +0.28(+0.63%)
Jan 16, 2018 45.03 45.11 44.19 44.60 915,717 -0.12(-0.27%)
Jan 12, 2018 44.72 44.72 44.72 0 -0.08(-0.19%)
Jan 11, 2018 44.42 44.80 44.29 44.80 496,173 +0.55(+1.24%)
Jan 10, 2018 44.68 44.26 659,728 +0.67(+1.54%)
Jan 09, 2018 43.18 43.92 43.15 43.58 563,315 +0.58(+1.35%)
Jan 08, 2018 43.18 43.24 42.98 43.01 460,205 -0.28(-0.64%)
Jan 05, 2018 43.09 43.38 42.97 43.28 537,625 +0.33(+0.77%)
Jan 04, 2018 43.37 43.63 42.90 42.95 526,544 -0.05(-0.11%)
Jan 03, 2018 43.14 43.18 42.69 43.00 592,314 -0.18(-0.41%)
Jan 02, 2018 43.46 43.62 42.94 43.18 564,060 +0.08(+0.20%)
Dec 29, 2017 43.09 43.09 43.09 0 -0.52(-1.20%)
Dec 28, 2017 43.69 43.70 43.40 43.62 434,532 +0.13(+0.30%)
Dec 27, 2017 43.41 43.65 43.34 43.48 524,420 -0.03(-0.07%)
Dec 26, 2017 43.69 43.89 43.17 43.52 610,087 -0.28(-0.63%)
Dec 22, 2017 43.90 43.98 43.44 43.79 648,529 -0.03(-0.07%)
Dec 21, 2017 43.45 43.90 43.30 43.82 525,369 +0.46(+1.07%)
Dec 20, 2017 43.79 43.86 42.78 43.36 501,775 -0.22(-0.51%)
Dec 19, 2017 43.83 43.99 43.38 43.58 500,448 -0.02(-0.04%)
Dec 18, 2017 43.37 43.92 43.37 43.60 676,635 +0.57(+1.33%)
Dec 15, 2017 42.16 43.62 42.16 43.03 2,140,096 +1.10(+2.61%)
Dec 14, 2017 42.53 42.87 41.85 41.93 801,479 -0.52(-1.24%)
Dec 13, 2017 42.66 43.07 42.40 42.46 779,432 -0.26(-0.61%)
Dec 12, 2017 42.55 42.98 42.54 42.72 401,491 +0.27(+0.64%)
Dec 11, 2017 42.95 43.18 42.39 42.45 503,199 -0.52(-1.22%)
Dec 08, 2017 43.31 43.31 42.86 42.98 315,937 -0.12(-0.29%)
Dec 07, 2017 42.70 43.23 42.44 43.10 418,721 +0.18(+0.41%)
Dec 06, 2017 43.25 43.55 42.91 42.92 248,691 -0.42(-0.98%)
Dec 05, 2017 44.29 44.38 43.30 43.35 334,254 -0.76(-1.71%)
Dec 04, 2017 44.16 44.69 44.01 44.10 521,411 +0.39(+0.88%)
Dec 01, 2017 43.61 43.77 42.72 43.72 444,347 +0.02(+0.05%)
Nov 30, 2017 44.43 44.43 42.03 43.69 403,907 -0.39(-0.89%)
Nov 29, 2017 43.14 44.43 42.95 44.09 576,924 -0.75(-1.68%)
Nov 28, 2017 43.78 44.91 43.64 44.84 1,048,001 +1.18(+2.69%)
Nov 27, 2017 43.56 43.86 43.54 43.66 393,196 +0.11(+0.25%)
Nov 24, 2017 43.85 43.92 43.49 43.55 217,005 -0.15(-0.35%)
Nov 22, 2017 43.72 43.88 43.46 43.71 340,147 +0.11(+0.25%)
Nov 21, 2017 43.59 43.72 43.22 43.60 402,416 +0.19(+0.44%)
Nov 20, 2017 43.02 43.42 42.56 43.41 308,292 +0.32(+0.73%)
Nov 17, 2017 42.66 43.15 42.39 43.09 628,351 +0.28(+0.65%)
Nov 16, 2017 42.96 43.15 42.72 42.82 294,971 +0.04(+0.09%)
Nov 15, 2017 42.29 42.99 42.24 42.78 390,539 -0.01(-0.02%)
Nov 14, 2017 42.63 43.14 42.50 42.79 388,624 -0.14(-0.32%)
Nov 13, 2017 42.09 42.93 42.04 42.92 391,594 +0.51(+1.20%)
Nov 10, 2017 42.32 42.76 42.27 42.42 293,834 +0.12(+0.27%)
Nov 09, 2017 42.37 43.19 42.03 42.30 455,581 -0.33(-0.78%)
Nov 08, 2017 43.12 43.12 42.56 42.63 527,948 -0.49(-1.14%)
Nov 07, 2017 44.42 44.54 43.07 43.12 458,408 -1.21(-2.72%)
Nov 06, 2017 44.37 44.50 44.17 44.33 483,968 -0.14(-0.31%)
Nov 03, 2017 44.65 44.65 44.22 44.47 730,990 -0.20(-0.45%)
Nov 02, 2017 44.35 44.80 43.90 44.67 516,455 +0.25(+0.57%)
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.