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 (%)
May 28, 2010 20.87 21.07 20.48 20.70 542,593 -0.17(-0.83%)
May 27, 2010 20.71 21.06 20.56 20.87 727,739 +0.43(+2.13%)
May 26, 2010 20.58 20.81 20.38 20.44 711,732 -0.04(-0.22%)
May 25, 2010 20.06 20.54 20.05 20.48 654,999 +0.04(+0.19%)
May 24, 2010 20.73 20.87 20.41 20.44 546,952 -0.28(-1.37%)
May 21, 2010 20.33 20.76 20.12 20.73 1,376,343 +0.39(+1.92%)
May 20, 2010 20.57 21.10 20.34 20.34 929,952 -0.89(-4.20%)
May 19, 2010 21.41 21.75 21.12 21.23 447,738 -0.18(-0.86%)
May 18, 2010 22.38 22.38 21.36 21.41 600,451 -0.72(-3.27%)
May 17, 2010 21.81 22.20 21.52 22.14 949,669 +0.35(+1.61%)
May 14, 2010 22.17 22.27 21.69 21.79 1,090,113 -0.51(-2.27%)
May 13, 2010 22.48 22.61 22.28 22.29 416,311 -0.32(-1.40%)
May 12, 2010 22.78 22.78 22.38 22.61 522,775 +0.02(+0.10%)
May 11, 2010 22.52 22.78 22.08 22.59 520,576 +0.23(+1.02%)
May 10, 2010 22.00 22.77 21.85 22.36 859,252 +0.72(+3.35%)
May 07, 2010 21.92 22.28 21.54 21.64 866,885 -0.18(-0.82%)
May 06, 2010 22.48 22.72 21.16 21.81 902,072 -0.81(-3.59%)
May 05, 2010 22.64 22.77 22.42 22.63 510,012 +0.01(+0.02%)
May 04, 2010 22.86 22.87 22.56 22.62 540,799 -0.47(-2.03%)
May 03, 2010 23.18 23.36 22.90 23.09 485,523 +0.03(+0.11%)
Apr 30, 2010 23.51 23.65 23.05 23.07 783,488 -0.31(-1.35%)
Apr 29, 2010 23.22 23.60 23.03 23.38 452,064 +0.32(+1.40%)
Apr 28, 2010 23.19 23.42 22.94 23.06 428,984 +0.03(+0.15%)
Apr 27, 2010 23.26 23.57 22.97 23.02 810,139 -0.16(-0.67%)
Apr 26, 2010 23.86 23.95 23.18 23.18 768,969 -0.71(-2.96%)
Apr 23, 2010 24.03 24.07 23.74 23.89 462,952 -0.07(-0.28%)
Apr 22, 2010 23.66 24.00 23.46 23.95 624,131 +0.26(+1.08%)
Apr 21, 2010 23.29 23.71 23.19 23.70 850,967 +0.41(+1.75%)
Apr 20, 2010 22.92 23.29 22.77 23.29 568,819 +0.45(+1.95%)
Apr 19, 2010 22.60 23.02 22.50 22.85 904,556 +0.22(+0.98%)
Apr 16, 2010 23.08 23.23 22.05 22.62 1,052,555 -0.33(-1.43%)
Apr 15, 2010 23.28 23.59 22.86 22.95 712,775 -0.30(-1.27%)
Apr 14, 2010 22.75 23.26 22.75 23.25 807,688 +0.52(+2.30%)
Apr 13, 2010 22.94 22.94 22.48 22.72 1,012,412 -0.69(-2.95%)
Apr 12, 2010 23.36 23.42 23.03 23.41 545,019 +0.06(+0.26%)
Apr 09, 2010 23.24 23.35 23.13 23.35 474,410 +0.18(+0.77%)
Apr 08, 2010 22.89 23.26 22.84 23.17 449,658 +0.13(+0.58%)
Apr 07, 2010 23.27 23.31 22.86 23.04 437,091 -0.17(-0.72%)
Apr 06, 2010 22.77 23.25 22.69 23.21 442,415 +0.27(+1.17%)
Apr 05, 2010 22.90 22.94 22.72 22.94 353,687 +0.03(+0.12%)
Apr 01, 2010 23.07 22.91 22.91 22.91 328,947 +0.00(+0.00%)
Mar 31, 2010 22.77 23.18 22.77 22.91 573,606 +0.12(+0.54%)
Mar 30, 2010 22.80 22.98 22.66 22.79 399,030 +0.07(+0.32%)
Mar 29, 2010 22.81 22.90 22.44 22.72 351,105 +0.04(+0.17%)
Mar 26, 2010 22.97 23.07 22.54 22.68 495,797 -0.18(-0.78%)
Mar 25, 2010 23.14 23.31 22.76 22.86 655,292 -0.06(-0.27%)
Mar 24, 2010 23.18 23.20 22.85 22.92 279,853 -0.33(-1.41%)
Mar 23, 2010 23.26 23.29 22.97 23.25 384,044 +0.07(+0.29%)
Mar 22, 2010 22.77 23.20 22.72 23.18 521,590 +0.30(+1.29%)
Mar 19, 2010 23.16 23.16 22.67 22.88 1,248,901 -0.19(-0.82%)
Mar 18, 2010 23.08 23.11 22.88 23.07 289,404 +0.04(+0.17%)
Mar 17, 2010 22.82 23.11 22.65 23.03 597,237 +0.33(+1.47%)
Mar 16, 2010 22.37 22.73 22.30 22.70 842,370 +0.43(+1.93%)
Mar 15, 2010 22.30 22.37 22.04 22.27 722,972 +0.05(+0.23%)
Mar 12, 2010 22.42 22.59 21.90 22.22 1,641,138 -0.15(-0.67%)
Mar 11, 2010 22.42 22.47 22.29 22.37 525,801 -0.12(-0.52%)
Mar 10, 2010 22.37 22.57 22.34 22.49 671,574 +0.10(+0.45%)
Mar 09, 2010 22.42 22.56 22.34 22.39 441,436 -0.17(-0.74%)
Mar 08, 2010 23.05 23.05 22.43 22.56 513,591 -0.13(-0.57%)
Mar 05, 2010 22.34 22.69 22.28 22.68 502,759 +0.34(+1.54%)
Mar 04, 2010 22.43 22.43 22.26 22.34 412,714 -0.03(-0.15%)
Mar 03, 2010 22.51 22.57 22.34 22.37 341,154 -0.03(-0.15%)
Mar 02, 2010 22.41 22.58 22.30 22.41 336,853 +0.04(+0.17%)
Mar 01, 2010 22.48 22.48 22.24 22.37 393,265 -0.11(-0.47%)
Feb 26, 2010 22.66 22.66 22.41 22.47 493,587 -0.14(-0.64%)
Feb 25, 2010 22.51 22.70 22.45 22.62 292,956 -0.13(-0.56%)
Feb 24, 2010 22.52 22.75 22.28 22.75 352,090 +0.34(+1.51%)
Feb 23, 2010 22.39 22.61 22.29 22.41 469,362 -0.09(-0.42%)
Feb 22, 2010 22.32 22.58 22.23 22.50 522,452 +0.31(+1.37%)
Feb 19, 2010 22.13 22.33 22.04 22.20 627,160 +0.10(+0.45%)
Feb 18, 2010 22.12 22.19 22.02 22.10 320,586 +0.04(+0.18%)
Feb 17, 2010 22.00 22.20 21.84 22.06 561,312 +0.08(+0.38%)
Feb 16, 2010 21.66 21.97 21.56 21.97 406,751 +0.29(+1.36%)
Feb 12, 2010 21.39 21.68 21.68 21.68 550,147 +0.07(+0.31%)
Feb 11, 2010 21.50 21.61 21.30 21.61 336,757 +0.13(+0.59%)
Feb 10, 2010 21.52 21.77 21.30 21.49 796,831 +0.34(+1.60%)
Feb 09, 2010 21.23 21.25 20.98 21.15 426,163 +0.18(+0.86%)
Feb 08, 2010 21.34 21.34 20.95 20.97 430,663 -0.36(-1.68%)
Feb 05, 2010 21.05 21.40 20.83 21.32 626,161 +0.28(+1.34%)
Feb 04, 2010 21.37 21.43 20.97 21.04 865,899 -0.48(-2.24%)
Feb 03, 2010 21.72 21.76 21.39 21.52 505,821 -0.25(-1.15%)
Feb 02, 2010 21.91 22.02 21.58 21.77 799,663 -0.26(-1.18%)
Feb 01, 2010 22.05 22.24 21.92 22.04 590,396 +0.08(+0.35%)
Jan 29, 2010 22.50 22.58 21.95 21.96 741,025 -0.49(-2.20%)
Jan 28, 2010 22.83 22.83 22.25 22.45 349,873 -0.28(-1.24%)
Jan 27, 2010 22.31 22.75 22.23 22.73 413,024 +0.43(+1.92%)
Jan 26, 2010 22.63 22.81 22.31 22.31 370,606 -0.29(-1.28%)
Jan 25, 2010 22.78 22.90 22.32 22.60 474,884 +0.07(+0.30%)
Jan 22, 2010 23.03 23.03 22.44 22.53 883,642 -0.43(-1.88%)
Jan 21, 2010 22.71 23.22 22.48 22.96 785,691 +0.33(+1.47%)
Jan 20, 2010 22.45 22.76 22.30 22.63 490,503 +0.04(+0.17%)
Jan 19, 2010 22.56 22.67 22.42 22.59 795,640 +0.00(+0.00%)
Jan 15, 2010 22.70 22.59 22.59 22.59 1,459,367 -0.07(-0.32%)
Jan 14, 2010 21.96 22.88 21.67 22.66 1,062,396 +0.70(+3.18%)
Jan 13, 2010 21.97 22.13 21.75 21.96 543,688 -0.01(-0.03%)
Jan 12, 2010 21.95 22.21 21.81 21.97 736,975 -0.07(-0.33%)
Jan 11, 2010 22.05 22.21 21.79 22.04 704,456 +0.14(+0.63%)
Jan 08, 2010 22.08 22.20 21.82 21.90 556,137 -0.28(-1.25%)
Jan 07, 2010 21.67 22.32 21.56 22.18 624,265 +0.51(+2.35%)
Jan 06, 2010 21.72 21.87 21.54 21.67 482,238 -0.08(-0.38%)
Jan 05, 2010 21.77 21.83 21.51 21.75 549,966 -0.04(-0.18%)
Jan 04, 2010 21.61 21.84 21.59 21.79 617,477 +0.31(+1.45%)
Dec 31, 2009 21.63 21.48 21.48 21.48 554,112 -0.11(-0.51%)
Dec 30, 2009 21.78 21.86 21.51 21.59 585,975 -0.23(-1.04%)
Dec 29, 2009 21.85 21.97 21.70 21.82 391,437 -0.06(-0.25%)
Dec 28, 2009 22.14 22.14 21.80 21.87 376,580 -0.23(-1.03%)
Dec 24, 2009 22.12 22.12 21.99 22.10 122,423 +0.08(+0.38%)
Dec 23, 2009 22.15 22.15 21.95 22.02 641,885 -0.08(-0.35%)
Dec 22, 2009 21.92 22.10 21.76 22.10 511,559 +0.17(+0.76%)
Dec 21, 2009 21.99 22.09 21.79 21.93 483,534 +0.04(+0.18%)
Dec 18, 2009 21.79 22.10 21.49 21.89 1,106,518 +0.32(+1.49%)
Dec 17, 2009 21.37 22.10 21.37 21.57 617,008 +0.01(+0.03%)
Dec 16, 2009 21.93 22.05 21.30 21.56 618,448 -0.23(-1.04%)
Dec 15, 2009 21.76 21.99 21.69 21.79 502,373 -0.13(-0.58%)
Dec 14, 2009 21.78 21.93 21.54 21.92 272,894 +0.27(+1.26%)
Dec 11, 2009 21.47 21.67 21.37 21.65 483,731 +0.36(+1.67%)
Dec 10, 2009 21.69 21.87 21.20 21.29 442,224 -0.21(-0.98%)
Dec 09, 2009 21.77 21.77 21.37 21.50 240,855 -0.23(-1.07%)
Dec 08, 2009 21.39 21.82 21.19 21.74 576,639 +0.24(+1.14%)
Dec 07, 2009 21.90 22.09 21.44 21.49 710,947 -0.52(-2.37%)
Dec 04, 2009 21.94 22.12 21.65 22.01 456,921 +0.44(+2.03%)
Dec 03, 2009 21.99 22.27 21.57 21.57 628,602 -0.33(-1.52%)
Dec 02, 2009 21.90 22.12 21.76 21.91 458,114 -0.06(-0.28%)
Dec 01, 2009 21.92 22.19 21.84 21.97 645,685 -0.33(-1.49%)
Nov 30, 2009 21.39 22.32 21.22 22.30 1,016,079 +0.89(+4.17%)
Nov 27, 2009 21.46 21.85 21.40 21.41 257,031 -0.40(-1.83%)
Nov 25, 2009 22.07 22.40 21.74 21.81 374,900 -0.07(-0.34%)
Nov 24, 2009 21.79 21.97 21.51 21.88 360,958 +0.03(+0.12%)
Nov 23, 2009 21.68 21.99 21.57 21.86 373,054 +0.44(+2.06%)
Nov 20, 2009 21.18 21.50 21.18 21.41 372,465 +0.14(+0.64%)
Nov 19, 2009 21.38 21.47 21.17 21.28 440,406 -0.32(-1.49%)
Nov 18, 2009 21.57 21.66 21.34 21.60 421,611 +0.09(+0.44%)
Nov 17, 2009 21.08 21.54 21.08 21.50 355,103 +0.29(+1.39%)
Nov 16, 2009 21.15 21.57 21.07 21.21 623,732 +0.17(+0.80%)
Nov 13, 2009 20.94 21.13 20.77 21.04 249,317 +0.08(+0.40%)
Nov 12, 2009 21.18 21.41 20.91 20.95 505,268 -0.17(-0.80%)
Nov 11, 2009 21.19 21.36 20.87 21.12 376,310 +0.17(+0.83%)
Nov 10, 2009 20.63 21.09 20.63 20.95 637,275 -0.26(-1.24%)
Nov 09, 2009 20.81 21.23 20.72 21.21 687,787 +0.51(+2.44%)
Nov 06, 2009 20.23 20.81 20.10 20.71 753,071 +0.30(+1.47%)
Nov 05, 2009 20.14 20.41 19.89 20.41 547,926 +0.45(+2.27%)
Nov 04, 2009 20.49 20.50 19.90 19.95 497,893 -0.30(-1.48%)
Nov 03, 2009 20.17 20.32 19.90 20.25 385,693 -0.09(-0.44%)
Nov 02, 2009 20.35 20.52 19.98 20.34 553,411 +0.15(+0.76%)
Oct 30, 2009 20.42 20.45 19.88 20.19 1,012,836 -0.37(-1.82%)
Oct 29, 2009 20.65 20.65 20.28 20.57 817,598 +0.11(+0.54%)
Oct 28, 2009 20.58 20.76 20.29 20.45 737,565 -0.07(-0.36%)
Oct 27, 2009 20.73 20.94 20.46 20.53 511,834 -0.08(-0.38%)
Oct 26, 2009 21.10 21.10 20.52 20.61 889,275 -0.42(-2.00%)
Oct 23, 2009 21.05 21.19 20.88 21.03 683,739 -0.08(-0.40%)
Oct 22, 2009 20.37 21.19 20.30 21.11 1,048,307 +0.79(+3.91%)
Oct 21, 2009 20.50 20.88 20.29 20.32 1,106,038 -0.28(-1.35%)
Oct 20, 2009 20.45 20.77 20.41 20.60 880,593 -0.06(-0.28%)
Oct 19, 2009 20.61 20.78 20.32 20.65 1,019,358 +0.13(+0.64%)
Oct 16, 2009 20.79 20.84 20.43 20.52 1,234,287 -0.50(-2.38%)
Oct 15, 2009 21.05 21.39 20.91 21.02 953,254 -0.03(-0.15%)
Oct 14, 2009 20.07 21.15 20.07 21.05 1,947,967 +1.51(+7.73%)
Oct 13, 2009 19.37 19.59 19.19 19.54 727,217 +0.06(+0.32%)
Oct 12, 2009 19.60 19.70 19.40 19.48 437,360 -0.24(-1.23%)
Oct 09, 2009 19.40 19.74 19.40 19.72 366,057 +0.24(+1.22%)
Oct 08, 2009 19.39 19.52 19.05 19.49 833,488 +0.19(+1.01%)
Oct 07, 2009 19.05 19.40 18.94 19.29 370,674 +0.13(+0.69%)
Oct 06, 2009 19.21 19.33 18.92 19.16 441,828 +0.03(+0.17%)
Oct 05, 2009 19.03 19.13 18.91 19.13 528,607 +0.17(+0.89%)
Oct 02, 2009 18.92 19.22 18.90 18.96 363,631 -0.08(-0.41%)
Oct 01, 2009 19.58 19.58 18.99 19.04 693,517 -0.56(-2.87%)
Sep 30, 2009 19.60 19.69 19.26 19.60 504,109 +0.02(+0.11%)
Sep 29, 2009 19.51 19.74 19.38 19.58 608,207 +0.04(+0.22%)
Sep 28, 2009 19.25 19.54 19.02 19.54 679,327 +0.43(+2.23%)
Sep 25, 2009 19.30 19.34 19.01 19.11 470,922 -0.18(-0.93%)
Sep 24, 2009 19.40 19.66 19.11 19.29 529,884 -0.10(-0.52%)
Sep 23, 2009 19.57 19.67 19.37 19.39 558,730 -0.09(-0.46%)
Sep 22, 2009 19.62 19.62 19.28 19.48 478,350 +0.02(+0.11%)
Sep 21, 2009 19.45 19.57 19.30 19.46 687,842 -0.14(-0.72%)
Sep 18, 2009 19.98 19.98 19.54 19.60 1,459,919 -0.22(-1.09%)
Sep 17, 2009 20.00 20.05 19.71 19.82 586,091 -0.27(-1.34%)
Sep 16, 2009 19.81 20.23 19.79 20.09 1,026,681 +0.21(+1.06%)
Sep 15, 2009 19.69 19.90 19.39 19.88 674,145 +0.23(+1.18%)
Sep 14, 2009 19.30 19.67 19.21 19.64 549,433 +0.24(+1.22%)
Sep 11, 2009 19.35 19.46 19.19 19.41 377,027 +0.04(+0.19%)
Sep 10, 2009 19.40 19.42 19.16 19.37 466,195 -0.10(-0.51%)
Sep 09, 2009 19.42 19.57 19.25 19.47 648,528 +0.05(+0.26%)
Sep 08, 2009 19.40 19.48 19.04 19.42 1,442,493 +0.14(+0.71%)
Sep 04, 2009 19.16 19.29 19.04 19.28 426,101 +0.14(+0.71%)
Sep 03, 2009 18.89 19.16 18.79 19.15 612,689 +0.33(+1.75%)
Sep 02, 2009 18.72 19.04 18.60 18.82 854,566 -0.01(-0.06%)
Sep 01, 2009 19.26 19.57 18.75 18.83 1,173,818 -0.42(-2.21%)
Aug 31, 2009 19.49 19.56 19.22 19.25 931,672 -0.39(-1.97%)
Aug 28, 2009 19.95 20.03 19.48 19.64 808,747 -0.31(-1.55%)
Aug 27, 2009 19.92 19.96 19.55 19.95 569,755 +0.03(+0.13%)
Aug 26, 2009 20.09 20.33 19.82 19.92 858,551 -0.09(-0.45%)
Aug 25, 2009 20.31 20.35 19.94 20.01 1,081,637 -0.29(-1.42%)
Aug 24, 2009 20.58 20.70 20.15 20.30 891,783 -0.18(-0.90%)
Aug 21, 2009 20.28 20.60 20.18 20.48 790,946 +0.36(+1.80%)
Aug 20, 2009 19.92 20.28 19.86 20.12 561,443 +0.10(+0.52%)
Aug 19, 2009 19.69 20.13 19.69 20.02 511,748 +0.09(+0.45%)
Aug 18, 2009 19.84 20.09 19.81 19.93 486,945 +0.08(+0.40%)
Aug 17, 2009 19.97 20.01 19.75 19.85 645,390 -0.45(-2.20%)
Aug 14, 2009 20.52 20.54 20.03 20.30 639,905 -0.30(-1.45%)
Aug 13, 2009 20.58 20.64 20.14 20.59 763,663 +0.17(+0.85%)
Aug 12, 2009 20.21 20.58 19.99 20.42 634,178 +0.28(+1.38%)
Aug 11, 2009 20.55 20.67 19.93 20.14 1,074,910 -0.60(-2.88%)
Aug 10, 2009 20.42 20.96 20.42 20.74 1,195,051 +0.19(+0.92%)
Aug 07, 2009 20.16 20.91 19.99 20.55 1,120,315 +0.65(+3.27%)
Aug 06, 2009 20.22 20.32 19.87 19.90 828,071 -0.16(-0.78%)
Aug 05, 2009 19.99 20.27 19.94 20.06 647,576 +0.05(+0.24%)
Aug 04, 2009 19.38 20.10 19.36 20.01 1,062,817 +0.46(+2.36%)
Aug 03, 2009 19.37 19.55 19.07 19.55 923,470 +0.34(+1.75%)
Jul 31, 2009 19.05 19.37 18.95 19.22 938,013 +0.13(+0.66%)
Jul 30, 2009 18.99 19.24 18.74 19.09 768,499 +0.21(+1.14%)
Jul 29, 2009 18.56 18.90 18.50 18.88 755,586 +0.17(+0.93%)
Jul 28, 2009 18.38 18.84 18.38 18.70 842,681 +0.12(+0.62%)
Jul 27, 2009 18.25 18.64 18.12 18.59 1,165,462 +0.27(+1.46%)
Jul 24, 2009 18.49 18.59 18.14 18.32 817,185 -0.27(-1.47%)
Jul 23, 2009 18.24 18.70 18.08 18.59 1,473,687 +0.33(+1.81%)
Jul 22, 2009 17.62 18.58 17.62 18.26 1,553,374 +0.46(+2.56%)
Jul 21, 2009 17.95 17.98 17.62 17.81 1,087,587 -0.12(-0.67%)
Jul 20, 2009 18.27 18.29 17.85 17.93 1,553,647 -0.40(-2.17%)
Jul 17, 2009 18.63 18.74 18.22 18.33 2,059,576 -0.24(-1.27%)
Jul 16, 2009 18.28 18.82 18.06 18.56 2,618,999 +1.33(+7.73%)
Jul 15, 2009 17.06 17.23 16.70 17.23 1,283,594 +0.41(+2.46%)
Jul 14, 2009 16.86 16.94 16.60 16.82 716,292 -0.10(-0.59%)
Jul 13, 2009 16.46 16.92 16.34 16.92 1,177,960 +0.62(+3.80%)
Jul 10, 2009 16.55 16.65 16.22 16.30 602,879 -0.33(-1.99%)
Jul 09, 2009 16.62 16.78 16.50 16.63 477,401 +0.13(+0.76%)
Jul 08, 2009 16.66 16.80 16.25 16.50 785,942 -0.09(-0.57%)
Jul 07, 2009 16.60 16.74 16.55 16.60 1,146,543 -0.09(-0.53%)
Jul 06, 2009 16.43 16.77 16.43 16.68 831,589 +0.16(+0.95%)
Jul 02, 2009 16.72 16.72 16.49 16.53 923,427 -0.36(-2.14%)
Jul 01, 2009 16.79 16.92 16.75 16.89 642,919 +0.20(+1.23%)
Jun 30, 2009 17.04 17.04 16.50 16.68 1,174,348 -0.31(-1.85%)
Jun 29, 2009 16.82 17.01 16.42 17.00 605,844 +0.25(+1.47%)
Jun 26, 2009 16.67 16.89 16.38 16.75 2,014,767 +0.08(+0.47%)
Jun 25, 2009 16.38 16.68 16.14 16.67 1,081,583 +0.39(+2.41%)
Jun 24, 2009 16.43 16.49 16.21 16.28 783,409 +0.02(+0.13%)
Jun 23, 2009 16.34 16.53 16.09 16.26 1,324,393 +0.08(+0.52%)
Jun 22, 2009 16.44 16.74 16.18 16.18 1,357,165 -0.46(-2.74%)
Jun 19, 2009 16.55 16.70 16.16 16.63 1,445,400 +0.27(+1.67%)
Jun 18, 2009 15.99 16.41 15.99 16.36 869,040 +0.35(+2.19%)
Jun 17, 2009 16.06 16.31 15.86 16.01 939,885 -0.10(-0.62%)
Jun 16, 2009 16.22 16.38 16.05 16.11 840,069 +0.00(+0.00%)
Jun 15, 2009 16.64 16.71 15.99 16.11 850,558 -0.74(-4.42%)
Jun 12, 2009 16.57 16.90 16.53 16.85 483,040 +0.10(+0.59%)
Jun 11, 2009 16.33 16.90 16.30 16.75 973,385 +0.42(+2.60%)
Jun 10, 2009 16.38 16.49 16.12 16.33 932,132 +0.02(+0.13%)
Jun 09, 2009 16.34 16.46 16.18 16.31 775,402 -0.07(-0.42%)
Jun 08, 2009 16.24 16.50 15.99 16.38 730,903 +0.21(+1.30%)
Jun 05, 2009 16.71 16.84 16.02 16.17 966,704 -0.20(-1.20%)
Jun 04, 2009 16.23 16.39 15.91 16.36 1,274,700 +0.30(+1.85%)
Jun 03, 2009 16.04 16.36 15.87 16.07 890,529 -0.03(-0.16%)
Jun 02, 2009 16.24 16.50 16.04 16.09 1,126,809 -0.23(-1.41%)
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.