Skip to main content

Commerce Bancshares (NQ: CBSH )

53.21 -0.12 (-0.23%)
Streaming Delayed Price Updated: 2:02 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2005 19.89 20.01 19.70 19.71 300,354 -0.27(-1.34%)
May 27, 2005 19.81 20.00 19.81 19.97 160,641 +0.04(+0.22%)
May 26, 2005 19.82 19.97 19.67 19.93 214,378 +0.26(+1.34%)
May 25, 2005 19.73 19.84 19.60 19.67 187,079 -0.15(-0.75%)
May 24, 2005 19.91 19.91 19.73 19.82 242,189 -0.19(-0.93%)
May 23, 2005 19.92 20.11 19.86 20.00 283,191 +0.08(+0.41%)
May 20, 2005 20.01 20.01 19.78 19.92 177,312 -0.00(-0.02%)
May 19, 2005 19.96 20.01 19.77 19.92 285,536 -0.04(-0.22%)
May 18, 2005 19.83 20.02 19.77 19.97 503,180 +0.14(+0.71%)
May 17, 2005 19.77 19.91 19.73 19.83 320,024 -0.06(-0.31%)
May 16, 2005 19.44 19.90 19.44 19.89 355,382 +0.41(+2.10%)
May 13, 2005 19.67 19.73 19.46 19.48 389,482 -0.23(-1.17%)
May 12, 2005 19.91 19.91 19.69 19.71 336,747 -0.19(-0.97%)
May 11, 2005 19.70 19.90 19.67 19.90 154,313 +0.18(+0.92%)
May 10, 2005 19.81 19.81 19.61 19.72 137,404 -0.03(-0.16%)
May 09, 2005 19.63 19.80 19.61 19.75 148,079 +0.04(+0.21%)
May 06, 2005 19.81 19.86 19.64 19.71 313,515 -0.14(-0.71%)
May 05, 2005 19.67 19.90 19.67 19.86 335,188 +0.08(+0.39%)
May 04, 2005 19.32 19.79 19.32 19.78 225,790 +0.33(+1.68%)
May 03, 2005 19.43 19.59 19.35 19.45 287,146 -0.07(-0.37%)
May 02, 2005 19.33 19.57 19.33 19.52 278,730 +0.04(+0.23%)
Apr 29, 2005 19.27 19.49 19.07 19.48 208,604 +0.25(+1.32%)
Apr 28, 2005 19.14 19.38 19.08 19.23 143,483 -0.10(-0.50%)
Apr 27, 2005 19.10 19.40 18.99 19.32 200,037 +0.15(+0.76%)
Apr 26, 2005 19.09 19.27 19.08 19.18 163,837 -0.05(-0.25%)
Apr 25, 2005 18.80 19.23 18.80 19.23 247,280 +0.38(+1.99%)
Apr 22, 2005 18.95 19.03 18.74 18.85 268,723 -0.02(-0.11%)
Apr 21, 2005 19.01 19.09 18.77 18.87 347,120 -0.05(-0.28%)
Apr 20, 2005 19.11 19.19 18.88 18.92 433,558 -0.29(-1.54%)
Apr 19, 2005 19.08 19.23 19.02 19.22 239,594 +0.14(+0.74%)
Apr 18, 2005 18.65 19.31 18.65 19.08 314,292 +0.25(+1.31%)
Apr 15, 2005 19.04 19.19 18.81 18.83 393,653 -0.24(-1.27%)
Apr 14, 2005 19.44 19.44 19.01 19.07 353,237 -0.31(-1.59%)
Apr 13, 2005 19.54 19.71 19.29 19.38 395,523 -0.07(-0.35%)
Apr 12, 2005 19.20 19.65 19.20 19.45 399,434 +0.13(+0.65%)
Apr 11, 2005 19.32 19.42 19.21 19.32 170,475 +0.00(+0.00%)
Apr 08, 2005 19.42 19.56 19.31 19.32 166,853 -0.22(-1.14%)
Apr 07, 2005 19.56 19.60 19.43 19.54 163,939 -0.04(-0.19%)
Apr 06, 2005 19.44 19.67 19.44 19.58 125,626 +0.06(+0.33%)
Apr 05, 2005 19.49 19.59 19.37 19.52 281,372 +0.13(+0.67%)
Apr 04, 2005 19.34 19.50 19.27 19.39 226,708 -0.06(-0.31%)
Apr 01, 2005 19.43 19.56 19.26 19.45 406,559 -0.04(-0.19%)
Mar 31, 2005 19.20 19.56 19.20 19.48 604,993 +0.21(+1.09%)
Mar 30, 2005 19.04 19.34 19.02 19.27 229,817 +0.15(+0.76%)
Mar 29, 2005 19.20 19.22 19.01 19.13 253,982 +0.00(+0.00%)
Mar 28, 2005 19.10 19.20 19.08 19.13 123,343 +0.12(+0.64%)
Mar 24, 2005 19.19 19.24 19.00 19.01 126,005 -0.05(-0.28%)
Mar 23, 2005 19.07 19.18 19.02 19.06 201,408 -0.07(-0.36%)
Mar 22, 2005 19.19 19.30 19.02 19.13 272,598 -0.06(-0.32%)
Mar 21, 2005 19.04 19.27 19.04 19.19 307,590 -0.04(-0.23%)
Mar 18, 2005 19.20 19.32 19.16 19.23 202,113 +0.00(+0.02%)
Mar 17, 2005 19.15 19.28 19.10 19.23 185,184 +0.03(+0.15%)
Mar 16, 2005 19.07 19.25 19.07 19.20 233,367 +0.04(+0.21%)
Mar 15, 2005 19.27 19.46 19.06 19.16 255,563 -0.19(-0.96%)
Mar 14, 2005 19.18 19.40 19.09 19.35 320,716 +0.05(+0.27%)
Mar 11, 2005 19.20 19.33 19.02 19.29 332,603 +0.00(+0.02%)
Mar 10, 2005 19.40 19.40 19.20 19.29 154,850 -0.04(-0.21%)
Mar 09, 2005 19.45 19.45 19.18 19.33 234,626 -0.04(-0.23%)
Mar 08, 2005 19.22 19.43 19.22 19.37 339,441 +0.02(+0.10%)
Mar 07, 2005 19.28 19.54 19.24 19.35 509,792 -0.03(-0.15%)
Mar 04, 2005 19.14 19.42 19.06 19.38 435,782 +0.24(+1.25%)
Mar 03, 2005 19.25 19.27 19.06 19.14 153,007 -0.10(-0.50%)
Mar 02, 2005 19.38 19.40 19.20 19.24 110,004 -0.10(-0.50%)
Mar 01, 2005 19.00 19.41 19.00 19.34 271,927 +0.25(+1.33%)
Feb 28, 2005 19.03 19.14 18.99 19.08 357,797 -0.04(-0.19%)
Feb 25, 2005 18.87 19.14 18.87 19.12 140,029 +0.18(+0.96%)
Feb 24, 2005 18.98 19.06 18.87 18.94 215,798 +0.02(+0.11%)
Feb 23, 2005 19.05 19.30 18.82 18.92 435,300 -0.17(-0.87%)
Feb 22, 2005 19.18 19.35 18.99 19.08 203,535 -0.18(-0.94%)
Feb 18, 2005 19.73 19.77 19.23 19.27 355,382 -0.40(-2.04%)
Feb 17, 2005 19.58 19.78 19.49 19.67 296,344 -0.01(-0.05%)
Feb 16, 2005 19.64 19.74 19.60 19.68 137,909 +0.00(+0.00%)
Feb 15, 2005 19.76 19.82 19.61 19.68 265,884 -0.15(-0.73%)
Feb 14, 2005 19.58 19.88 19.48 19.82 490,736 +0.17(+0.88%)
Feb 11, 2005 19.54 19.71 19.54 19.65 332,564 -0.02(-0.12%)
Feb 10, 2005 19.56 19.81 19.56 19.67 294,407 -0.02(-0.10%)
Feb 09, 2005 19.72 19.84 19.57 19.69 363,158 +0.06(+0.31%)
Feb 08, 2005 19.72 19.88 19.56 19.63 331,042 -0.18(-0.90%)
Feb 07, 2005 19.58 19.84 19.54 19.81 307,266 +0.15(+0.74%)
Feb 04, 2005 19.50 19.67 19.50 19.67 322,391 +0.10(+0.52%)
Feb 03, 2005 19.45 19.77 19.45 19.56 411,727 -0.05(-0.25%)
Feb 02, 2005 19.31 19.66 19.31 19.61 254,316 +0.19(+0.98%)
Feb 01, 2005 19.25 19.55 19.25 19.42 852,588 -0.01(-0.04%)
Jan 31, 2005 19.00 19.50 19.00 19.43 402,175 +0.37(+1.93%)
Jan 28, 2005 19.00 19.17 18.92 19.06 406,833 -0.02(-0.08%)
Jan 27, 2005 19.15 19.33 19.01 19.08 405,112 -0.12(-0.63%)
Jan 26, 2005 18.99 19.37 18.95 19.20 1,037,590 +0.30(+1.56%)
Jan 25, 2005 19.26 19.41 18.86 18.91 1,229,103 -0.41(-2.13%)
Jan 24, 2005 19.49 19.50 19.23 19.32 442,546 -0.12(-0.60%)
Jan 21, 2005 19.34 19.45 19.34 19.44 456,832 -0.04(-0.21%)
Jan 20, 2005 19.35 19.48 19.27 19.48 388,027 +0.16(+0.82%)
Jan 19, 2005 19.17 19.45 19.17 19.32 455,217 +0.08(+0.40%)
Jan 18, 2005 18.91 19.28 18.72 19.24 788,083 +0.17(+0.89%)
Jan 14, 2005 19.14 19.18 18.80 19.07 513,191 -0.06(-0.34%)
Jan 13, 2005 18.91 19.34 18.88 19.14 914,828 -0.05(-0.25%)
Jan 12, 2005 19.23 19.31 19.07 19.18 156,797 -0.18(-0.94%)
Jan 11, 2005 19.25 19.44 19.24 19.37 166,034 +0.01(+0.04%)
Jan 10, 2005 19.42 19.42 19.23 19.36 183,057 +0.04(+0.23%)
Jan 07, 2005 19.42 19.51 19.31 19.31 145,489 -0.15(-0.79%)
Jan 06, 2005 19.58 19.58 19.41 19.47 194,958 +0.02(+0.08%)
Jan 05, 2005 19.59 19.61 19.40 19.45 319,952 -0.17(-0.89%)
Jan 04, 2005 19.88 19.91 19.61 19.63 141,246 -0.21(-1.04%)
Jan 03, 2005 20.15 20.21 19.81 19.83 354,756 -0.46(-2.27%)
Dec 31, 2004 20.26 20.30 20.07 20.29 222,646 +0.01(+0.06%)
Dec 30, 2004 20.16 20.31 20.16 20.28 92,027 +0.11(+0.56%)
Dec 29, 2004 20.21 20.22 20.11 20.17 229,325 -0.01(-0.06%)
Dec 28, 2004 19.99 20.21 19.86 20.18 244,415 +0.19(+0.95%)
Dec 27, 2004 19.86 20.00 19.80 19.99 146,204 +0.14(+0.71%)
Dec 23, 2004 19.75 19.90 19.75 19.85 101,675 +0.02(+0.12%)
Dec 22, 2004 19.61 19.85 19.61 19.82 143,977 +0.11(+0.55%)
Dec 21, 2004 19.61 19.77 19.57 19.71 130,866 +0.06(+0.33%)
Dec 20, 2004 19.61 19.69 19.60 19.65 128,392 +0.00(+0.00%)
Dec 17, 2004 19.63 19.70 19.50 19.65 255,300 -0.09(-0.45%)
Dec 16, 2004 19.79 19.80 19.61 19.74 133,835 -0.11(-0.55%)
Dec 15, 2004 19.91 19.91 19.74 19.85 305,025 +0.05(+0.24%)
Dec 14, 2004 19.90 19.93 19.80 19.80 195,186 -0.05(-0.24%)
Dec 13, 2004 19.89 19.89 19.77 19.85 211,761 +0.03(+0.14%)
Dec 10, 2004 19.74 19.96 19.58 19.82 289,439 +0.09(+0.45%)
Dec 09, 2004 19.65 19.73 19.61 19.73 243,426 +0.02(+0.08%)
Dec 08, 2004 19.61 19.76 19.54 19.71 389,135 +0.13(+0.68%)
Dec 07, 2004 19.91 20.01 19.50 19.58 640,478 -0.44(-2.18%)
Dec 06, 2004 19.96 20.06 19.69 20.02 396,310 +0.12(+0.59%)
Dec 03, 2004 19.98 20.06 19.84 19.90 167,726 -0.25(-1.22%)
Dec 02, 2004 20.04 20.21 20.00 20.15 201,371 +0.02(+0.08%)
Dec 01, 2004 19.66 20.13 19.66 20.13 634,541 +0.36(+1.82%)
Nov 30, 2004 20.01 20.01 19.66 19.77 1,199,073 -0.34(-1.69%)
Nov 29, 2004 19.71 20.11 19.63 20.11 447,271 +0.40(+2.05%)
Nov 26, 2004 19.80 19.91 19.70 19.71 286,223 -0.04(-0.20%)
Nov 24, 2004 19.60 19.85 19.58 19.75 308,983 +0.14(+0.69%)
Nov 23, 2004 19.47 19.61 19.47 19.61 766,273 +0.06(+0.32%)
Nov 22, 2004 19.44 19.57 19.35 19.55 330,666 +0.08(+0.44%)
Nov 19, 2004 19.38 19.51 19.38 19.46 312,224 -0.12(-0.63%)
Nov 18, 2004 19.51 19.69 19.51 19.59 294,560 +0.05(+0.26%)
Nov 17, 2004 19.43 19.60 19.42 19.54 311,964 +0.08(+0.40%)
Nov 16, 2004 19.49 19.58 19.41 19.46 677,178 -0.02(-0.12%)
Nov 15, 2004 19.29 19.48 19.29 19.48 457,166 +0.11(+0.58%)
Nov 12, 2004 19.28 19.40 19.25 19.37 297,158 +0.11(+0.58%)
Nov 11, 2004 18.98 19.27 18.88 19.26 680,814 +0.30(+1.58%)
Nov 10, 2004 18.79 18.96 18.77 18.96 342,875 +0.15(+0.82%)
Nov 09, 2004 18.83 18.92 18.78 18.81 249,363 -0.08(-0.41%)
Nov 08, 2004 19.07 19.11 18.85 18.88 277,936 -0.27(-1.43%)
Nov 05, 2004 19.16 19.16 18.94 19.16 203,906 +0.02(+0.12%)
Nov 04, 2004 18.81 19.22 18.81 19.13 245,207 +0.27(+1.43%)
Nov 03, 2004 18.88 18.96 18.81 18.86 209,361 -0.02(-0.08%)
Nov 02, 2004 18.77 18.95 18.77 18.88 202,088 +0.09(+0.49%)
Nov 01, 2004 18.83 18.87 18.63 18.79 180,788 -0.12(-0.61%)
Oct 29, 2004 18.78 18.90 18.73 18.90 250,142 +0.09(+0.47%)
Oct 28, 2004 18.55 18.81 18.51 18.81 180,528 +0.17(+0.93%)
Oct 27, 2004 18.38 18.64 18.32 18.64 265,468 +0.29(+1.57%)
Oct 26, 2004 18.02 18.36 18.02 18.35 221,310 +0.28(+1.58%)
Oct 25, 2004 18.11 18.14 18.02 18.07 143,643 -0.03(-0.19%)
Oct 22, 2004 18.20 18.22 18.04 18.10 165,722 -0.08(-0.47%)
Oct 21, 2004 18.24 18.27 18.19 18.19 170,398 -0.00(-0.02%)
Oct 20, 2004 18.39 18.39 18.19 18.19 506,260 -0.15(-0.80%)
Oct 19, 2004 18.56 18.58 18.29 18.34 154,813 -0.25(-1.37%)
Oct 18, 2004 18.57 18.62 18.49 18.59 216,374 -0.03(-0.14%)
Oct 15, 2004 18.58 18.63 18.48 18.62 260,533 +0.09(+0.50%)
Oct 14, 2004 18.89 18.92 18.48 18.53 329,887 -0.40(-2.10%)
Oct 13, 2004 19.05 19.14 18.73 18.92 481,323 -0.17(-0.87%)
Oct 12, 2004 19.15 19.20 19.01 19.09 183,905 -0.07(-0.34%)
Oct 11, 2004 18.99 19.18 18.99 19.15 92,472 +0.10(+0.51%)
Oct 08, 2004 19.00 19.15 18.94 19.06 101,303 +0.10(+0.51%)
Oct 07, 2004 19.10 19.17 18.93 18.96 180,788 -0.23(-1.18%)
Oct 06, 2004 18.97 19.20 18.96 19.19 140,786 +0.15(+0.79%)
Oct 05, 2004 18.97 19.05 18.97 19.04 184,165 +0.01(+0.06%)
Oct 04, 2004 18.82 19.09 18.82 19.03 283,651 +0.16(+0.86%)
Oct 01, 2004 18.48 18.91 18.46 18.86 321,834 +0.35(+1.89%)
Sep 30, 2004 18.43 18.59 18.41 18.51 277,417 +0.08(+0.46%)
Sep 29, 2004 18.23 18.43 18.19 18.43 163,385 +0.13(+0.74%)
Sep 28, 2004 18.14 18.32 18.08 18.29 157,151 +0.26(+1.43%)
Sep 27, 2004 18.27 18.28 18.03 18.04 175,593 -0.19(-1.06%)
Sep 24, 2004 18.38 18.39 18.18 18.23 153,514 -0.11(-0.59%)
Sep 23, 2004 18.15 18.46 18.15 18.34 315,081 +0.15(+0.83%)
Sep 22, 2004 18.26 18.32 18.13 18.19 161,047 -0.08(-0.42%)
Sep 21, 2004 18.33 18.41 18.22 18.26 234,817 -0.08(-0.46%)
Sep 20, 2004 18.66 18.66 18.35 18.35 218,972 -0.40(-2.12%)
Sep 17, 2004 18.79 18.79 18.63 18.74 221,310 -0.04(-0.20%)
Sep 16, 2004 18.62 18.79 18.61 18.78 88,316 +0.15(+0.81%)
Sep 15, 2004 18.72 18.78 18.63 18.63 181,827 -0.14(-0.76%)
Sep 14, 2004 18.75 18.80 18.74 18.78 21,299 -0.01(-0.06%)
Sep 13, 2004 18.85 18.85 18.74 18.79 87,017 -0.02(-0.10%)
Sep 10, 2004 18.78 18.84 18.71 18.81 110,655 +0.03(+0.16%)
Sep 09, 2004 18.72 18.82 18.66 18.78 111,174 -0.07(-0.37%)
Sep 08, 2004 18.81 18.90 18.79 18.84 143,643 -0.04(-0.22%)
Sep 07, 2004 18.90 18.96 18.84 18.89 118,328 +0.02(+0.12%)
Sep 03, 2004 18.81 18.89 18.81 18.86 107,538 +0.05(+0.25%)
Sep 02, 2004 18.63 18.86 18.63 18.82 167,800 +0.06(+0.31%)
Sep 01, 2004 18.59 18.76 18.56 18.76 207,803 +0.15(+0.83%)
Aug 31, 2004 18.67 18.72 18.53 18.61 147,020 -0.07(-0.37%)
Aug 30, 2004 18.66 18.78 18.64 18.68 100,524 -0.00(-0.02%)
Aug 27, 2004 18.71 18.73 18.68 18.68 119,746 -0.09(-0.49%)
Aug 26, 2004 18.63 18.78 18.62 18.77 119,746 +0.14(+0.76%)
Aug 25, 2004 18.53 18.68 18.53 18.63 186,243 +0.05(+0.29%)
Aug 24, 2004 18.51 18.61 18.51 18.58 179,489 +0.04(+0.23%)
Aug 23, 2004 18.59 18.61 18.53 18.53 152,994 -0.13(-0.70%)
Aug 20, 2004 18.45 18.66 18.45 18.66 188,321 +0.15(+0.81%)
Aug 19, 2004 18.57 18.58 18.44 18.51 240,272 -0.10(-0.56%)
Aug 18, 2004 18.32 18.66 18.32 18.62 191,698 +0.22(+1.17%)
Aug 17, 2004 18.25 18.41 18.16 18.40 353,524 +0.15(+0.82%)
Aug 16, 2004 18.07 18.26 18.07 18.25 342,615 +0.12(+0.68%)
Aug 13, 2004 18.16 18.16 18.09 18.13 178,710 +0.00(+0.02%)
Aug 12, 2004 18.10 18.14 18.09 18.12 88,576 -0.01(-0.04%)
Aug 11, 2004 18.17 18.24 18.09 18.13 253,779 -0.11(-0.61%)
Aug 10, 2004 18.00 18.25 17.95 18.24 230,401 +0.27(+1.48%)
Aug 09, 2004 17.97 18.05 17.96 17.98 241,051 -0.06(-0.32%)
Aug 06, 2004 18.02 18.04 17.95 18.04 252,480 +0.02(+0.09%)
Aug 05, 2004 18.03 18.09 18.00 18.02 281,832 -0.07(-0.40%)
Aug 04, 2004 17.98 18.09 17.92 18.09 270,663 +0.10(+0.56%)
Aug 03, 2004 17.91 18.00 17.87 17.99 197,153 +0.02(+0.09%)
Aug 02, 2004 17.98 17.99 17.80 17.98 409,372 +0.03(+0.19%)
Jul 30, 2004 17.94 17.99 17.75 17.94 275,858 +0.04(+0.22%)
Jul 29, 2004 17.80 17.94 17.71 17.91 164,943 +0.16(+0.89%)
Jul 28, 2004 17.71 17.84 17.69 17.75 227,284 +0.05(+0.28%)
Jul 27, 2004 17.69 17.85 17.66 17.70 349,368 +0.01(+0.04%)
Jul 26, 2004 17.67 17.74 17.64 17.69 300,015 +0.00(+0.00%)
Jul 23, 2004 17.71 17.74 17.69 17.69 387,033 -0.05(-0.30%)
Jul 22, 2004 17.90 17.92 17.69 17.74 419,502 -0.08(-0.45%)
Jul 21, 2004 17.71 17.86 17.71 17.82 378,201 +0.12(+0.65%)
Jul 20, 2004 17.67 17.74 17.66 17.71 371,447 +0.02(+0.11%)
Jul 19, 2004 17.67 17.75 17.50 17.69 355,343 -0.03(-0.15%)
Jul 16, 2004 17.59 17.77 17.59 17.72 297,937 +0.11(+0.63%)
Jul 15, 2004 17.43 17.71 17.42 17.61 441,841 +0.13(+0.77%)
Jul 14, 2004 17.35 17.47 17.27 17.47 357,161 +0.15(+0.84%)
Jul 13, 2004 17.18 17.35 17.15 17.32 933,295 +0.20(+1.15%)
Jul 12, 2004 17.14 17.16 17.07 17.13 662,112 +0.03(+0.20%)
Jul 09, 2004 17.35 17.37 17.04 17.09 946,023 -0.28(-1.62%)
Jul 08, 2004 17.45 17.56 17.37 17.37 354,304 -0.08(-0.49%)
Jul 07, 2004 17.52 17.55 17.46 17.46 359,759 -0.05(-0.31%)
Jul 06, 2004 17.61 17.66 17.31 17.51 1,031,482 -0.10(-0.57%)
Jul 02, 2004 17.64 17.69 17.61 17.61 130,656 -0.04(-0.24%)
Jul 01, 2004 17.64 17.74 17.56 17.66 534,313 -0.03(-0.18%)
Jun 30, 2004 17.57 17.71 17.50 17.69 228,323 +0.07(+0.40%)
Jun 29, 2004 17.62 17.70 17.46 17.62 377,682 +0.06(+0.33%)
Jun 28, 2004 17.55 17.67 17.55 17.56 97,407 -0.00(-0.02%)
Jun 25, 2004 17.57 17.66 17.45 17.56 519,507 -0.02(-0.13%)
Jun 24, 2004 17.56 17.65 17.56 17.59 237,934 -0.03(-0.15%)
Jun 23, 2004 17.48 17.68 17.32 17.61 217,413 +0.20(+1.13%)
Jun 22, 2004 17.47 17.48 17.36 17.42 133,773 +0.02(+0.11%)
Jun 21, 2004 17.33 17.50 17.33 17.40 171,697 +0.07(+0.40%)
Jun 18, 2004 17.45 17.51 17.33 17.33 171,437 -0.04(-0.24%)
Jun 17, 2004 17.45 17.47 17.32 17.37 113,772 -0.12(-0.66%)
Jun 16, 2004 17.44 17.56 17.32 17.49 180,009 +0.04(+0.24%)
Jun 15, 2004 17.40 17.52 17.35 17.44 199,490 +0.12(+0.67%)
Jun 14, 2004 17.55 17.61 17.31 17.33 226,505 -0.28(-1.57%)
Jun 10, 2004 17.51 17.61 17.42 17.61 154,293 +0.12(+0.68%)
Jun 09, 2004 17.66 17.71 17.42 17.49 187,282 -0.15(-0.87%)
Jun 08, 2004 17.62 17.66 17.51 17.64 265,987 -0.05(-0.28%)
Jun 07, 2004 17.41 17.71 17.41 17.69 288,846 +0.27(+1.52%)
Jun 04, 2004 17.46 17.50 17.40 17.42 127,279 +0.00(+0.02%)
Jun 03, 2004 17.72 17.76 17.42 17.42 194,036 -0.42(-2.37%)
Jun 02, 2004 17.69 17.92 17.69 17.84 128,318 +0.03(+0.19%)
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.