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 (%)
Apr 30, 2018 50.61 50.77 49.84 49.88 1,260,264 -0.54(-1.07%)
Apr 27, 2018 50.36 50.96 50.15 50.42 341,979 +0.18(+0.36%)
Apr 26, 2018 50.52 50.58 50.09 50.24 412,242 -0.15(-0.30%)
Apr 25, 2018 50.44 50.85 50.04 50.39 399,128 -0.04(-0.08%)
Apr 24, 2018 50.77 51.14 50.10 50.43 677,172 -0.11(-0.22%)
Apr 23, 2018 50.36 50.75 50.19 50.54 490,431 +0.37(+0.74%)
Apr 20, 2018 50.01 50.37 48.70 50.17 686,910 +0.38(+0.76%)
Apr 19, 2018 49.24 49.95 49.19 49.79 599,128 +0.55(+1.12%)
Apr 18, 2018 49.44 49.85 49.12 49.24 781,818 -0.09(-0.19%)
Apr 17, 2018 50.00 50.00 48.91 49.34 1,023,695 -0.46(-0.93%)
Apr 16, 2018 49.61 49.97 49.27 49.80 830,645 +0.53(+1.08%)
Apr 13, 2018 50.34 50.42 48.98 49.27 963,017 -0.31(-0.63%)
Apr 12, 2018 47.59 49.94 47.04 49.58 1,539,632 +2.95(+6.33%)
Apr 11, 2018 46.67 46.91 46.39 46.63 610,290 -0.45(-0.95%)
Apr 10, 2018 46.53 47.19 46.30 47.08 1,578,353 +0.82(+1.78%)
Apr 09, 2018 46.45 47.17 46.21 46.25 579,831 -0.04(-0.08%)
Apr 06, 2018 47.06 47.26 45.87 46.29 691,439 -1.11(-2.34%)
Apr 05, 2018 47.30 47.49 46.75 47.40 657,786 +0.42(+0.89%)
Apr 04, 2018 46.01 47.09 46.01 46.98 518,796 +0.38(+0.83%)
Apr 03, 2018 46.21 46.69 45.98 46.60 841,533 +0.70(+1.52%)
Apr 02, 2018 46.99 47.04 45.44 45.90 651,694 -1.15(-2.44%)
Mar 29, 2018 47.04 47.04 47.04 0 +0.55(+1.18%)
Mar 28, 2018 46.13 46.91 45.78 46.49 562,633 +0.38(+0.83%)
Mar 27, 2018 47.06 47.06 45.86 46.11 609,859 -0.84(-1.79%)
Mar 26, 2018 46.35 47.06 46.15 46.95 655,112 +1.26(+2.75%)
Mar 23, 2018 47.29 47.39 45.44 45.69 1,276,427 -1.57(-3.32%)
Mar 22, 2018 47.89 47.94 46.97 47.26 1,170,268 -0.90(-1.87%)
Mar 21, 2018 48.10 48.59 47.84 48.17 361,424 +0.15(+0.31%)
Mar 20, 2018 48.03 48.16 47.21 48.02 395,128 -0.01(-0.02%)
Mar 19, 2018 48.25 48.25 47.41 48.03 542,676 -0.26(-0.54%)
Mar 16, 2018 48.04 48.55 47.99 48.29 2,243,962 +0.27(+0.57%)
Mar 15, 2018 47.75 48.18 47.44 48.01 527,903 +0.43(+0.91%)
Mar 14, 2018 48.08 48.18 47.41 47.58 716,030 -0.41(-0.85%)
Mar 13, 2018 48.29 48.30 47.77 47.99 597,500 -0.12(-0.24%)
Mar 12, 2018 48.01 48.36 47.74 48.10 461,389 +0.21(+0.44%)
Mar 09, 2018 47.23 47.96 47.08 47.89 424,146 +0.90(+1.92%)
Mar 08, 2018 47.59 47.59 46.63 46.99 431,117 -0.44(-0.94%)
Mar 07, 2018 46.84 47.61 46.84 47.43 475,247 +0.26(+0.55%)
Mar 06, 2018 46.51 47.24 46.39 47.18 478,798 +0.67(+1.45%)
Mar 05, 2018 45.67 46.73 45.30 46.50 501,286 +0.53(+1.16%)
Mar 02, 2018 45.02 46.06 44.73 45.97 526,583 +0.70(+1.56%)
Mar 01, 2018 45.31 45.63 44.73 45.27 708,750 +0.05(+0.10%)
Feb 28, 2018 46.17 46.32 45.20 45.22 512,899 -0.69(-1.50%)
Feb 27, 2018 46.49 46.93 45.90 45.91 803,912 -0.08(-0.17%)
Feb 26, 2018 46.07 46.07 45.56 45.99 763,753 +0.06(+0.14%)
Feb 23, 2018 45.49 46.21 45.42 45.92 616,981 +0.60(+1.33%)
Feb 22, 2018 45.27 45.32 664,209 -0.76(-1.65%)
Feb 21, 2018 45.71 46.58 45.38 46.08 413,932 +0.39(+0.86%)
Feb 20, 2018 46.21 46.58 45.57 45.69 557,326 -0.59(-1.29%)
Feb 16, 2018 46.28 46.28 46.28 0 +0.06(+0.14%)
Feb 15, 2018 46.30 46.03 46.22 577,625 +0.13(+0.27%)
Feb 14, 2018 44.93 46.14 44.87 46.10 643,425 +1.07(+2.38%)
Feb 13, 2018 44.64 45.03 44.53 45.02 372,407 +0.26(+0.58%)
Feb 12, 2018 44.77 45.13 44.37 44.77 427,407 +0.23(+0.53%)
Feb 09, 2018 44.16 44.79 43.42 44.53 591,578 +0.74(+1.68%)
Feb 08, 2018 45.16 45.16 43.79 43.79 499,247 -1.19(-2.64%)
Feb 07, 2018 44.45 45.12 44.45 44.98 682,328 +0.43(+0.97%)
Feb 06, 2018 43.61 44.70 43.10 44.55 1,064,555 -0.44(-0.97%)
Feb 05, 2018 45.54 46.10 44.30 44.99 533,638 -1.01(-2.19%)
Feb 02, 2018 46.09 46.50 45.88 46.00 600,609 -0.20(-0.42%)
Feb 01, 2018 45.69 46.22 45.21 46.20 426,049 +0.40(+0.87%)
Jan 31, 2018 46.10 46.24 45.68 45.80 750,085 -0.23(-0.51%)
Jan 30, 2018 45.87 45.99 45.72 46.03 702,490 -0.03(-0.07%)
Jan 29, 2018 46.13 46.49 45.81 46.06 634,313 -0.12(-0.25%)
Jan 26, 2018 46.24 46.24 45.75 46.18 330,592 +0.07(+0.15%)
Jan 25, 2018 46.39 46.39 45.93 46.11 468,384 -0.03(-0.07%)
Jan 24, 2018 46.14 46.53 46.06 46.14 425,520 -0.10(-0.22%)
Jan 23, 2018 46.32 46.42 45.87 46.24 569,018 -0.07(-0.15%)
Jan 22, 2018 46.75 46.75 45.99 46.32 676,466 -0.42(-0.90%)
Jan 19, 2018 45.98 46.75 45.78 46.74 820,940 +1.00(+2.19%)
Jan 18, 2018 45.99 46.17 45.53 45.74 846,544 +0.21(+0.46%)
Jan 17, 2018 45.45 45.68 45.04 45.52 547,671 +0.29(+0.63%)
Jan 16, 2018 45.67 45.76 44.82 45.24 902,772 -0.12(-0.27%)
Jan 12, 2018 45.36 45.36 45.36 0 -0.09(-0.19%)
Jan 11, 2018 45.05 45.45 44.93 45.45 489,159 +0.56(+1.24%)
Jan 10, 2018 45.32 44.89 650,402 +0.68(+1.54%)
Jan 09, 2018 43.79 44.55 43.77 44.21 555,352 +0.59(+1.35%)
Jan 08, 2018 43.79 43.87 43.59 43.62 453,699 -0.28(-0.64%)
Jan 05, 2018 43.71 44.00 43.58 43.90 530,026 +0.34(+0.77%)
Jan 04, 2018 43.99 44.26 43.51 43.57 519,101 -0.05(-0.11%)
Jan 03, 2018 43.76 43.80 43.30 43.61 583,941 -0.18(-0.41%)
Jan 02, 2018 44.08 44.25 43.55 43.79 556,086 +0.09(+0.20%)
Dec 29, 2017 43.71 43.71 43.71 0 -0.53(-1.20%)
Dec 28, 2017 44.32 44.33 44.02 44.24 428,390 +0.13(+0.30%)
Dec 27, 2017 44.04 44.27 43.96 44.11 517,007 -0.03(-0.07%)
Dec 26, 2017 44.32 44.52 43.79 44.14 601,462 -0.28(-0.63%)
Dec 22, 2017 44.53 44.61 44.06 44.42 639,361 -0.03(-0.07%)
Dec 21, 2017 44.08 44.53 43.92 44.45 517,942 +0.47(+1.07%)
Dec 20, 2017 44.42 44.49 43.40 43.98 494,682 -0.23(-0.51%)
Dec 19, 2017 44.46 44.62 44.01 44.21 493,374 -0.02(-0.04%)
Dec 18, 2017 43.99 44.55 43.99 44.23 667,070 +0.58(+1.33%)
Dec 15, 2017 42.76 44.25 42.76 43.65 2,109,844 +1.11(+2.61%)
Dec 14, 2017 43.14 43.49 42.45 42.53 790,149 -0.53(-1.24%)
Dec 13, 2017 43.27 43.69 43.01 43.07 768,414 -0.27(-0.61%)
Dec 12, 2017 43.16 43.60 43.15 43.33 395,816 +0.27(+0.64%)
Dec 11, 2017 43.57 43.80 43.00 43.06 496,086 -0.53(-1.22%)
Dec 08, 2017 43.94 43.94 43.47 43.59 311,471 -0.13(-0.29%)
Dec 07, 2017 43.31 43.85 43.05 43.72 412,802 +0.18(+0.41%)
Dec 06, 2017 43.87 44.18 43.52 43.54 245,176 -0.43(-0.98%)
Dec 05, 2017 44.92 45.02 43.92 43.97 329,529 -0.77(-1.71%)
Dec 04, 2017 44.79 45.33 44.64 44.73 514,041 +0.39(+0.88%)
Dec 01, 2017 44.23 44.40 43.33 44.34 438,066 +0.02(+0.05%)
Nov 30, 2017 45.06 45.06 42.63 44.32 398,197 -0.40(-0.89%)
Nov 29, 2017 43.76 45.07 43.57 44.72 568,769 -0.79(-1.75%)
Nov 28, 2017 44.44 45.58 44.30 45.51 1,032,478 +1.19(+2.69%)
Nov 27, 2017 44.22 44.52 44.19 44.32 387,372 +0.11(+0.25%)
Nov 24, 2017 44.51 44.58 44.14 44.21 213,790 -0.16(-0.35%)
Nov 22, 2017 44.37 44.54 44.12 44.37 335,109 +0.11(+0.25%)
Nov 21, 2017 44.24 44.37 43.87 44.26 396,456 +0.20(+0.44%)
Nov 20, 2017 43.67 44.07 43.20 44.06 303,725 +0.32(+0.73%)
Nov 17, 2017 43.30 43.80 43.03 43.74 619,044 +0.28(+0.65%)
Nov 16, 2017 43.61 43.80 43.37 43.46 290,602 +0.04(+0.09%)
Nov 15, 2017 42.92 43.64 42.88 43.42 384,755 -0.01(-0.02%)
Nov 14, 2017 43.27 43.79 43.14 43.43 382,868 -0.14(-0.32%)
Nov 13, 2017 42.73 43.58 42.67 43.57 385,794 +0.51(+1.20%)
Nov 10, 2017 42.95 43.41 42.91 43.05 289,482 +0.12(+0.27%)
Nov 09, 2017 43.01 43.84 42.66 42.94 448,833 -0.34(-0.78%)
Nov 08, 2017 43.77 43.77 43.20 43.27 520,128 -0.50(-1.14%)
Nov 07, 2017 45.08 45.21 43.72 43.77 451,618 -1.23(-2.72%)
Nov 06, 2017 45.04 45.17 44.83 45.00 476,799 -0.14(-0.31%)
Nov 03, 2017 45.32 45.32 44.88 45.14 720,162 -0.20(-0.45%)
Nov 02, 2017 45.02 45.47 44.56 45.34 508,805 +0.26(+0.57%)
Nov 01, 2017 45.59 45.91 44.87 45.08 578,460 -0.30(-0.65%)
Oct 31, 2017 45.08 45.64 44.87 45.38 902,520 +0.41(+0.92%)
Oct 30, 2017 45.58 45.68 44.96 44.97 426,894 -0.87(-1.91%)
Oct 27, 2017 45.70 45.88 45.45 45.84 434,251 +0.12(+0.26%)
Oct 26, 2017 45.20 45.75 45.20 45.72 435,864 +0.56(+1.24%)
Oct 25, 2017 45.64 45.69 44.76 45.16 359,750 -0.37(-0.82%)
Oct 24, 2017 45.17 45.61 45.11 45.54 408,539 +0.50(+1.11%)
Oct 23, 2017 45.31 45.36 44.97 45.04 400,426 -0.22(-0.48%)
Oct 20, 2017 45.45 45.48 45.08 45.26 260,396 +0.35(+0.78%)
Oct 19, 2017 44.05 45.02 44.02 44.90 277,470 +0.39(+0.88%)
Oct 18, 2017 44.17 44.74 44.16 44.51 391,100 +0.44(+1.01%)
Oct 17, 2017 44.48 44.48 43.98 44.07 379,460 -0.41(-0.91%)
Oct 16, 2017 44.01 44.50 43.34 44.48 447,439 +0.44(+1.01%)
Oct 13, 2017 43.80 44.51 43.55 44.03 588,007 -0.20(-0.44%)
Oct 12, 2017 44.48 44.51 43.80 44.23 1,450,122 -1.10(-2.43%)
Oct 11, 2017 45.47 45.61 45.15 45.33 349,288 -0.27(-0.60%)
Oct 10, 2017 45.40 45.71 45.15 45.60 405,189 +0.36(+0.79%)
Oct 09, 2017 45.61 45.61 45.18 45.24 340,891 -0.34(-0.74%)
Oct 06, 2017 45.45 45.80 45.32 45.58 216,252 +0.09(+0.21%)
Oct 05, 2017 45.07 45.58 44.79 45.48 267,089 +0.56(+1.25%)
Oct 04, 2017 45.48 45.48 44.86 44.92 235,505 -0.57(-1.25%)
Oct 03, 2017 45.45 45.54 45.08 45.49 515,194 -0.04(-0.09%)
Oct 02, 2017 45.05 45.53 44.85 45.53 415,033 +0.45(+1.00%)
Sep 29, 2017 44.79 45.59 44.79 45.08 725,908 +0.28(+0.63%)
Sep 28, 2017 44.80 45.01 44.12 44.79 531,032 +0.08(+0.17%)
Sep 27, 2017 44.71 44.94 44.15 44.72 813,654 +0.69(+1.58%)
Sep 26, 2017 44.02 44.26 43.86 44.02 1,052,340 +0.13(+0.30%)
Sep 25, 2017 44.08 44.33 43.71 43.89 496,617 -0.18(-0.41%)
Sep 22, 2017 44.02 44.26 43.87 44.07 411,066 -0.03(-0.07%)
Sep 21, 2017 44.00 44.26 43.98 44.10 360,929 +0.09(+0.21%)
Sep 20, 2017 43.68 44.13 43.28 44.01 617,735 +0.40(+0.91%)
Sep 19, 2017 43.43 43.82 43.43 43.61 427,697 +0.09(+0.20%)
Sep 18, 2017 43.21 43.56 43.13 43.52 329,103 +0.48(+1.11%)
Sep 15, 2017 42.68 43.20 42.48 43.05 1,368,940 +0.36(+0.84%)
Sep 14, 2017 43.08 43.24 42.56 42.69 402,387 -0.23(-0.53%)
Sep 13, 2017 42.50 43.02 42.39 42.91 363,701 +0.12(+0.29%)
Sep 12, 2017 42.40 42.81 42.24 42.79 505,208 +0.58(+1.37%)
Sep 11, 2017 41.89 42.56 41.89 42.21 490,001 +0.69(+1.67%)
Sep 08, 2017 40.81 41.81 40.64 41.52 428,036 +0.65(+1.58%)
Sep 07, 2017 41.65 41.74 40.50 40.87 317,384 -0.86(-2.07%)
Sep 06, 2017 41.91 42.17 41.63 41.73 238,483 -0.05(-0.13%)
Sep 05, 2017 42.70 42.84 41.71 41.79 273,587 -1.20(-2.79%)
Sep 01, 2017 42.81 43.30 42.80 42.98 329,392 +0.23(+0.53%)
Aug 31, 2017 42.75 42.88 42.54 42.76 388,013 +0.19(+0.44%)
Aug 30, 2017 42.38 42.81 42.36 42.57 368,354 +0.21(+0.50%)
Aug 29, 2017 42.04 42.46 41.89 42.36 248,342 -0.19(-0.46%)
Aug 28, 2017 42.81 42.93 42.44 42.56 211,665 -0.23(-0.55%)
Aug 25, 2017 42.77 43.01 42.53 42.79 305,394 +0.23(+0.55%)
Aug 24, 2017 42.67 42.70 42.38 42.56 272,233 +0.12(+0.27%)
Aug 23, 2017 41.92 42.63 41.88 42.44 337,171 +0.16(+0.39%)
Aug 22, 2017 42.21 42.43 42.12 42.28 318,354 +0.22(+0.52%)
Aug 21, 2017 42.28 42.28 41.90 42.06 261,987 -0.20(-0.48%)
Aug 18, 2017 42.17 42.56 41.87 42.26 861,239 -0.09(-0.20%)
Aug 17, 2017 43.48 43.65 42.32 42.35 395,905 -1.35(-3.10%)
Aug 16, 2017 43.97 43.97 43.55 43.70 287,551 -0.09(-0.21%)
Aug 15, 2017 44.33 44.36 43.78 43.79 265,917 -0.23(-0.53%)
Aug 14, 2017 43.47 44.14 43.42 44.03 430,679 +1.09(+2.54%)
Aug 11, 2017 43.13 43.41 42.53 42.94 473,858 -0.12(-0.27%)
Aug 10, 2017 43.56 43.89 43.04 43.05 511,087 -1.24(-2.81%)
Aug 09, 2017 44.59 44.75 44.17 44.30 500,910 -0.59(-1.32%)
Aug 08, 2017 44.94 45.57 44.80 44.89 342,126 -0.03(-0.07%)
Aug 07, 2017 45.40 45.40 44.90 44.92 211,291 -0.33(-0.74%)
Aug 04, 2017 45.39 45.69 45.16 45.25 308,801 +0.23(+0.50%)
Aug 03, 2017 45.32 45.46 44.90 45.03 258,994 -0.37(-0.80%)
Aug 02, 2017 45.63 45.69 45.11 45.39 310,079 -0.23(-0.49%)
Aug 01, 2017 45.48 45.63 45.09 45.62 557,166 +0.49(+1.09%)
Jul 31, 2017 44.79 45.36 44.68 45.13 557,415 +0.41(+0.92%)
Jul 28, 2017 44.87 44.87 44.36 44.72 380,875 -0.25(-0.55%)
Jul 27, 2017 44.93 45.26 44.66 44.97 426,366 +0.04(+0.09%)
Jul 26, 2017 45.95 45.95 44.82 44.93 370,513 -1.03(-2.25%)
Jul 25, 2017 45.88 46.06 45.69 45.96 773,081 +0.72(+1.58%)
Jul 24, 2017 44.66 45.29 44.66 45.25 319,476 +0.44(+0.99%)
Jul 21, 2017 44.84 45.11 44.64 44.80 428,025 -0.17(-0.38%)
Jul 20, 2017 44.93 45.11 44.34 44.97 371,357 +0.08(+0.17%)
Jul 19, 2017 44.75 45.08 44.55 44.90 355,037 +0.15(+0.33%)
Jul 18, 2017 44.62 44.84 44.43 44.75 467,065 -0.09(-0.21%)
Jul 17, 2017 45.27 45.27 44.73 44.84 596,504 -0.42(-0.93%)
Jul 14, 2017 45.10 45.56 44.69 45.26 813,037 -0.01(-0.02%)
Jul 13, 2017 45.48 45.48 44.12 45.27 946,579 +1.54(+3.52%)
Jul 12, 2017 43.82 44.13 43.65 43.73 366,284 -0.13(-0.30%)
Jul 11, 2017 44.11 44.13 43.64 43.86 505,057 -0.37(-0.83%)
Jul 10, 2017 44.41 44.55 44.09 44.23 329,209 -0.19(-0.42%)
Jul 07, 2017 44.23 44.59 43.95 44.41 290,773 +0.33(+0.76%)
Jul 06, 2017 44.73 44.88 43.97 44.08 417,004 -0.78(-1.73%)
Jul 05, 2017 45.02 45.11 44.44 44.86 280,092 -0.12(-0.28%)
Jul 03, 2017 44.20 45.40 44.15 44.98 290,536 +0.79(+1.79%)
Jun 30, 2017 44.84 44.84 44.08 44.19 410,844 -0.39(-0.87%)
Jun 29, 2017 44.86 44.95 44.01 44.58 507,217 +0.47(+1.06%)
Jun 28, 2017 44.03 44.28 43.90 44.11 545,729 +0.52(+1.19%)
Jun 27, 2017 43.62 44.04 43.38 43.59 347,296 +0.12(+0.29%)
Jun 26, 2017 43.61 43.82 43.17 43.47 467,861 +0.19(+0.45%)
Jun 23, 2017 43.24 43.27 746,989 -0.44(-1.00%)
Jun 22, 2017 43.82 43.95 43.51 43.71 404,609 -0.16(-0.35%)
Jun 21, 2017 44.41 44.52 43.80 43.86 520,361 -0.45(-1.02%)
Jun 20, 2017 44.54 44.57 44.20 44.31 481,811 -0.26(-0.58%)
Jun 19, 2017 44.53 44.84 44.36 44.57 491,974 +0.26(+0.58%)
Jun 16, 2017 44.34 44.48 43.98 44.31 2,091,396 -0.04(-0.09%)
Jun 15, 2017 44.25 44.69 44.04 44.35 455,079 -0.12(-0.28%)
Jun 14, 2017 44.07 44.51 43.60 44.48 371,200 +0.08(+0.18%)
Jun 13, 2017 44.74 44.80 44.16 44.40 294,443 +0.01(+0.02%)
Jun 12, 2017 44.29 45.05 43.90 44.39 551,580 +0.07(+0.16%)
Jun 09, 2017 43.30 44.58 43.30 44.32 447,726 +1.29(+3.00%)
Jun 08, 2017 42.21 43.63 41.93 43.03 535,408 +0.99(+2.35%)
Jun 07, 2017 42.01 42.28 41.87 42.04 350,617 +0.16(+0.38%)
Jun 06, 2017 41.65 42.13 41.50 41.88 689,653 -0.12(-0.28%)
Jun 05, 2017 41.99 42.42 41.96 42.00 273,913 -0.02(-0.06%)
Jun 02, 2017 42.11 42.59 41.85 42.02 356,904 -0.49(-1.15%)
Jun 01, 2017 41.75 42.53 41.31 42.51 449,034 +1.03(+2.48%)
May 31, 2017 41.77 41.77 41.19 41.48 814,093 -0.27(-0.65%)
May 30, 2017 41.73 41.91 41.26 41.75 297,303 -0.27(-0.65%)
May 26, 2017 42.18 42.33 41.94 42.02 347,367 -0.18(-0.42%)
May 25, 2017 42.40 42.48 42.02 42.20 471,906 -0.10(-0.24%)
May 24, 2017 42.60 42.64 41.98 42.30 313,564 -0.25(-0.58%)
May 23, 2017 42.01 42.78 41.78 42.55 256,564 +0.54(+1.29%)
May 22, 2017 42.12 42.19 41.67 42.01 325,930 +0.07(+0.17%)
May 19, 2017 41.47 42.19 41.45 41.94 865,881 +0.47(+1.14%)
May 18, 2017 41.26 41.80 41.20 41.47 463,557 +0.08(+0.19%)
May 17, 2017 42.02 42.22 41.03 41.39 739,585 -1.48(-3.45%)
May 16, 2017 42.70 42.95 42.30 42.87 457,826 +0.10(+0.24%)
May 15, 2017 42.70 43.08 42.63 42.77 448,451 +0.15(+0.35%)
May 12, 2017 42.43 42.64 41.95 42.62 429,796 -0.07(-0.16%)
May 11, 2017 43.20 43.26 42.39 42.69 418,312 -0.72(-1.66%)
May 10, 2017 42.95 43.57 42.95 43.41 536,009 +0.08(+0.18%)
May 09, 2017 43.73 43.98 43.13 43.33 467,922 -0.33(-0.76%)
May 08, 2017 43.36 43.69 43.16 43.67 456,626 +0.30(+0.70%)
May 05, 2017 43.67 43.67 42.98 43.36 391,637 -0.10(-0.23%)
May 04, 2017 43.55 43.91 43.26 43.46 395,828 +0.26(+0.61%)
May 03, 2017 42.70 43.26 42.55 43.20 296,957 +0.33(+0.76%)
May 02, 2017 43.05 43.16 42.65 42.88 405,927 -0.16(-0.38%)
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.