Chronicle Journal: Finance

Commerce Bancshares (NQ: CBSH )

77.14 USD +0.40 (+0.52%)
Official Closing Price Updated: 4:35 PM EDT, Apr 16, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2020 56.46 57.37 56.33 56.73 299,279 -0.02(-0.03%)
Aug 28, 2020 57.84 57.84 56.50 56.75 408,975 -0.57(-1.00%)
Aug 27, 2020 56.62 57.67 56.60 57.32 197,122 +0.73(+1.30%)
Aug 26, 2020 56.92 56.99 56.36 56.59 279,964 -0.48(-0.83%)
Aug 25, 2020 57.46 57.86 56.66 57.07 301,026 -0.14(-0.25%)
Aug 24, 2020 56.38 57.28 55.64 57.21 221,377 +1.50(+2.70%)
Aug 21, 2020 55.79 55.99 55.21 55.70 242,130 -0.29(-0.51%)
Aug 20, 2020 56.09 56.44 55.80 55.99 250,220 -0.74(-1.31%)
Aug 19, 2020 56.69 57.50 56.48 56.73 202,159 +0.05(+0.08%)
Aug 18, 2020 57.72 57.90 56.56 56.69 255,817 -1.21(-2.09%)
Aug 17, 2020 58.08 58.33 57.44 57.90 245,933 -0.17(-0.30%)
Aug 14, 2020 57.32 58.52 57.02 58.07 243,810 +0.30(+0.53%)
Aug 13, 2020 57.87 58.30 57.42 57.76 283,768 -0.44(-0.75%)
Aug 12, 2020 59.05 59.05 57.35 58.20 311,519 +0.06(+0.10%)
Aug 11, 2020 58.12 59.13 57.94 58.14 384,733 +0.99(+1.73%)
Aug 10, 2020 57.14 58.10 56.95 57.15 359,539 +0.07(+0.12%)
Aug 07, 2020 55.49 57.13 55.05 57.09 317,205 +1.46(+2.62%)
Aug 06, 2020 55.93 56.25 55.34 55.63 227,853 -0.43(-0.76%)
Aug 05, 2020 55.24 56.21 55.09 56.06 394,216 +1.34(+2.45%)
Aug 04, 2020 54.56 54.95 53.98 54.71 355,463 -0.06(-0.10%)
Aug 03, 2020 54.57 55.22 53.88 54.77 377,174 +0.24(+0.44%)
Jul 31, 2020 54.43 54.95 53.70 54.53 588,840 -0.07(-0.12%)
Jul 30, 2020 54.22 54.62 53.03 54.60 422,166 -0.75(-1.36%)
Jul 29, 2020 53.91 55.69 53.50 55.35 2,313,552 +1.35(+2.50%)
Jul 28, 2020 54.29 54.77 53.89 54.00 899,652 -0.18(-0.33%)
Jul 27, 2020 55.32 55.51 53.52 54.18 629,116 -1.40(-2.52%)
Jul 24, 2020 56.49 56.89 55.50 55.58 389,760 -0.47(-0.83%)
Jul 23, 2020 54.62 56.44 54.62 56.05 633,385 +1.54(+2.83%)
Jul 22, 2020 54.75 55.30 53.95 54.50 472,492 -1.08(-1.94%)
Jul 21, 2020 52.39 55.90 52.39 55.58 672,208 +2.26(+4.23%)
Jul 20, 2020 53.35 53.76 52.99 53.32 397,022 -0.45(-0.83%)
Jul 17, 2020 54.92 55.55 53.69 53.77 377,160 -1.31(-2.39%)
Jul 16, 2020 54.25 55.64 53.70 55.09 468,073 +0.64(+1.17%)
Jul 15, 2020 53.90 54.87 53.58 54.45 347,243 +1.63(+3.08%)
Jul 14, 2020 53.07 53.44 51.94 52.82 358,939 -0.62(-1.16%)
Jul 13, 2020 53.10 54.09 52.54 53.44 378,588 +0.51(+0.97%)
Jul 10, 2020 51.50 52.98 51.48 52.92 321,090 +1.41(+2.74%)
Jul 09, 2020 52.92 53.24 51.34 51.51 341,961 -1.72(-3.24%)
Jul 08, 2020 53.50 54.08 52.36 53.24 397,575 -0.17(-0.32%)
Jul 07, 2020 54.26 54.44 53.33 53.41 402,730 -1.50(-2.72%)
Jul 06, 2020 56.38 57.02 54.65 54.90 323,199 -0.42(-0.76%)
Jul 02, 2020 56.59 57.06 55.12 55.32 230,790 +0.19(+0.35%)
Jul 01, 2020 56.73 57.02 55.02 55.13 361,227 -1.50(-2.66%)
Jun 30, 2020 55.00 56.81 54.91 56.64 383,977 +0.93(+1.68%)
Jun 29, 2020 55.38 56.35 54.92 55.70 340,870 +1.21(+2.22%)
Jun 26, 2020 55.52 55.85 54.01 54.50 879,060 -2.10(-3.70%)
Jun 25, 2020 54.85 56.72 54.54 56.59 397,752 +1.55(+2.82%)
Jun 24, 2020 56.76 56.76 54.72 55.04 456,750 -2.02(-3.54%)
Jun 23, 2020 58.85 59.08 57.01 57.06 382,632 -0.90(-1.54%)
Jun 22, 2020 58.62 60.39 57.46 57.95 328,327 -0.93(-1.58%)
Jun 19, 2020 59.31 59.43 57.07 58.89 1,419,810 +0.49(+0.83%)
Jun 18, 2020 57.84 59.03 57.25 58.40 537,377 +0.11(+0.20%)
Jun 17, 2020 58.65 60.10 58.10 58.29 511,040 -1.93(-3.21%)
Jun 16, 2020 59.89 61.60 58.90 60.22 394,876 +1.38(+2.35%)
Jun 15, 2020 55.98 59.30 55.75 58.84 541,506 +0.80(+1.38%)
Jun 12, 2020 59.67 59.67 56.23 58.04 742,560 +0.50(+0.88%)
Jun 11, 2020 59.98 61.11 57.32 57.53 632,844 -5.10(-8.14%)
Jun 10, 2020 64.89 64.89 62.23 62.63 588,099 -2.54(-3.90%)
Jun 09, 2020 64.11 65.89 63.93 65.17 407,757 -0.28(-0.42%)
Jun 08, 2020 65.70 66.45 64.61 65.45 560,637 +0.45(+0.69%)
Jun 05, 2020 65.59 65.85 63.49 65.00 576,345 +2.64(+4.23%)
Jun 04, 2020 61.97 62.44 61.02 62.36 629,223 +0.17(+0.28%)
Jun 03, 2020 61.33 62.64 61.23 62.19 539,537 +1.64(+2.71%)
Jun 02, 2020 61.38 61.50 59.98 60.55 442,941 +0.07(+0.11%)
Jun 01, 2020 61.28 61.28 60.01 60.49 379,528 -0.21(-0.35%)
May 29, 2020 60.13 61.19 58.85 60.70 521,325 -0.14(-0.23%)
May 28, 2020 62.70 62.86 60.38 60.83 392,095 -1.28(-2.06%)
May 27, 2020 61.89 62.35 60.31 62.11 621,295 +2.09(+3.47%)
May 26, 2020 58.52 60.49 58.13 60.03 446,458 +3.35(+5.91%)
May 22, 2020 57.31 57.59 56.35 56.68 293,475 -0.51(-0.90%)
May 21, 2020 56.31 57.37 56.11 57.19 506,698 +0.48(+0.84%)
May 20, 2020 55.63 56.87 54.11 56.71 354,762 +2.17(+3.98%)
May 19, 2020 55.90 56.59 54.51 54.54 348,372 -1.69(-3.00%)
May 18, 2020 53.94 56.64 53.63 56.23 468,222 +4.59(+8.89%)
May 15, 2020 51.47 51.70 50.98 51.64 849,660 -0.46(-0.88%)
May 14, 2020 49.27 52.70 48.60 52.10 625,719 +1.63(+3.23%)
May 13, 2020 51.97 52.44 49.65 50.47 606,810 -2.30(-4.37%)
May 12, 2020 55.39 55.39 52.74 52.77 677,455 -2.22(-4.04%)
May 11, 2020 55.32 55.72 54.50 54.99 637,763 -1.06(-1.89%)
May 08, 2020 55.90 56.50 55.66 56.05 391,230 +1.30(+2.38%)
May 07, 2020 54.96 56.11 54.47 54.74 296,387 +0.19(+0.35%)
May 06, 2020 55.86 55.98 54.42 54.55 322,868 -0.75(-1.36%)
May 05, 2020 56.43 57.37 55.14 55.30 371,281 -0.33(-0.60%)
May 04, 2020 54.68 55.79 54.42 55.64 363,042 +0.19(+0.34%)
May 01, 2020 57.00 57.23 54.71 55.45 637,140 -2.83(-4.85%)
Apr 30, 2020 59.05 59.10 57.39 58.28 685,044 -1.85(-3.07%)
Apr 29, 2020 57.55 60.69 57.08 60.12 780,878 +3.70(+6.55%)
Apr 28, 2020 53.73 57.39 53.73 56.43 582,294 +1.67(+3.04%)
Apr 27, 2020 53.42 55.18 52.72 54.76 385,751 +2.14(+4.07%)
Apr 24, 2020 53.43 53.93 51.95 52.62 487,305 -0.28(-0.52%)
Apr 23, 2020 52.26 53.72 52.26 52.90 360,093 +0.70(+1.35%)
Apr 22, 2020 53.79 54.33 51.10 52.19 529,057 -0.60(-1.14%)
Apr 21, 2020 52.59 53.40 52.19 52.79 526,636 -0.96(-1.79%)
Apr 20, 2020 53.56 55.50 52.81 53.75 523,982 -0.84(-1.54%)
Apr 17, 2020 53.38 55.14 53.22 54.59 592,620 +3.03(+5.87%)
Apr 16, 2020 52.06 52.28 50.65 51.56 872,830 -0.25(-0.48%)
Apr 15, 2020 52.28 53.11 51.58 51.81 454,621 -1.62(-3.03%)
Apr 14, 2020 54.19 55.03 52.67 53.43 531,858 +0.84(+1.59%)
Apr 13, 2020 56.36 56.36 52.35 52.59 494,464 -3.95(-6.99%)
Apr 09, 2020 54.01 56.80 53.35 56.54 484,260 +3.48(+6.55%)
Apr 08, 2020 52.57 53.47 50.77 53.07 607,690 +1.43(+2.77%)
Apr 07, 2020 51.18 53.27 50.70 51.64 529,636 +1.73(+3.47%)
Apr 06, 2020 49.17 50.32 48.31 49.90 667,215 +3.36(+7.22%)
Apr 03, 2020 48.47 49.36 45.85 46.54 512,190 -2.58(-5.25%)
Apr 02, 2020 46.62 49.14 46.01 49.12 385,127 +1.94(+4.12%)
Apr 01, 2020 45.82 47.42 45.77 47.18 490,004 -0.77(-1.61%)
Mar 31, 2020 47.14 48.73 46.41 47.95 593,314 -0.07(-0.14%)
Mar 30, 2020 47.46 48.44 46.69 48.02 602,015 +0.99(+2.11%)
Mar 27, 2020 47.32 48.50 46.80 47.03 561,120 -2.13(-4.34%)
Mar 26, 2020 46.37 49.82 46.16 49.16 810,085 +2.79(+6.02%)
Mar 25, 2020 47.62 49.48 45.38 46.37 717,763 -0.96(-2.03%)
Mar 24, 2020 45.55 47.61 44.70 47.33 925,036 +3.42(+7.79%)
Mar 23, 2020 50.03 50.03 43.34 43.91 1,103,650 -5.77(-11.62%)
Mar 20, 2020 54.50 56.42 48.79 49.69 989,310 -6.03(-10.82%)
Mar 19, 2020 57.38 58.08 54.83 55.71 1,144,974 -2.72(-4.66%)
Mar 18, 2020 54.80 59.11 52.63 58.44 1,965,885 +0.41(+0.71%)
Mar 17, 2020 51.22 58.23 50.56 58.03 1,448,164 +7.78(+15.49%)
Mar 16, 2020 46.64 54.76 45.87 50.25 1,271,011 -4.00(-7.37%)
Mar 13, 2020 51.15 54.37 50.31 54.25 1,352,085 +6.08(+12.61%)
Mar 12, 2020 48.02 50.69 45.90 48.17 1,361,259 -2.81(-5.51%)
Mar 11, 2020 52.48 52.70 50.29 50.98 1,203,783 -2.80(-5.21%)
Mar 10, 2020 51.85 53.81 50.25 53.78 1,193,078 +3.81(+7.62%)
Mar 09, 2020 50.76 51.61 49.22 49.97 1,000,583 -5.23(-9.47%)
Mar 06, 2020 54.85 56.37 54.24 55.20 700,245 -1.55(-2.74%)
Mar 05, 2020 58.52 59.91 55.85 56.75 846,491 -3.78(-6.25%)
Mar 04, 2020 59.53 60.65 58.66 60.53 564,268 +1.72(+2.93%)
Mar 03, 2020 60.11 60.95 58.23 58.81 665,294 -1.60(-2.65%)
Mar 02, 2020 58.04 60.46 57.50 60.41 700,520 +2.28(+3.92%)
Feb 28, 2020 59.35 59.84 57.07 58.13 1,197,945 -2.66(-4.37%)
Feb 27, 2020 60.45 63.18 59.73 60.79 961,655 -0.70(-1.13%)
Feb 26, 2020 62.95 63.73 61.41 61.49 439,023 -1.02(-1.63%)
Feb 25, 2020 64.19 64.36 62.28 62.50 761,152 -1.63(-2.54%)
Feb 24, 2020 64.10 64.58 63.80 64.13 529,403 -1.61(-2.45%)
Feb 21, 2020 66.19 66.42 65.27 65.74 678,825 -0.87(-1.30%)
Feb 20, 2020 66.17 66.71 65.69 66.61 334,196 +0.32(+0.49%)
Feb 19, 2020 66.54 66.71 66.28 66.29 329,365 +0.00(+0.00%)
Feb 18, 2020 66.39 66.91 65.94 66.29 354,601 -0.53(-0.80%)
Feb 14, 2020 67.19 67.35 66.73 66.82 388,290 -0.51(-0.76%)
Feb 13, 2020 67.10 67.40 66.86 67.33 374,238 -0.10(-0.14%)
Feb 12, 2020 67.79 67.84 67.15 67.43 335,009 -0.29(-0.42%)
Feb 11, 2020 67.31 67.99 66.87 67.71 395,350 +0.65(+0.97%)
Feb 10, 2020 66.11 67.12 66.11 67.07 213,448 +0.71(+1.08%)
Feb 07, 2020 66.55 66.79 66.22 66.35 385,140 -0.55(-0.83%)
Feb 06, 2020 67.89 68.50 66.78 66.90 490,636 -0.66(-0.97%)
Feb 05, 2020 67.33 67.89 67.29 67.56 600,148 +0.91(+1.37%)
Feb 04, 2020 66.00 67.18 65.89 66.65 714,470 +1.24(+1.89%)
Feb 03, 2020 64.94 65.67 64.83 65.41 545,937 +0.97(+1.51%)
Jan 31, 2020 65.22 65.28 64.39 64.44 1,247,610 -1.16(-1.77%)
Jan 30, 2020 64.43 65.64 64.40 65.60 285,075 +0.75(+1.16%)
Jan 29, 2020 65.09 65.56 64.54 64.85 383,594 -0.20(-0.31%)
Jan 28, 2020 64.52 65.42 64.24 65.05 385,484 +0.84(+1.31%)
Jan 27, 2020 63.70 64.53 63.50 64.21 507,237 -0.59(-0.91%)
Jan 24, 2020 65.04 65.04 64.23 64.80 462,630 -0.21(-0.32%)
Jan 23, 2020 65.43 65.43 64.50 65.01 641,201 -0.42(-0.64%)
Jan 22, 2020 64.49 66.17 63.88 65.43 1,067,641 +1.57(+2.46%)
Jan 21, 2020 64.26 64.38 63.66 63.86 822,580 -0.53(-0.83%)
Jan 17, 2020 64.32 64.49 64.20 64.39 569,625 +0.17(+0.27%)
Jan 16, 2020 63.94 64.30 63.85 64.22 500,483 +0.64(+1.00%)
Jan 15, 2020 63.77 64.31 63.30 63.58 796,537 -0.56(-0.88%)
Jan 14, 2020 64.31 64.50 63.95 64.14 676,379 -0.17(-0.27%)
Jan 13, 2020 64.39 64.39 63.91 64.31 361,204 +0.20(+0.31%)
Jan 10, 2020 64.42 64.42 63.93 64.11 387,870 -0.30(-0.47%)
Jan 09, 2020 64.50 64.60 64.22 64.42 254,843 +0.19(+0.30%)
Jan 08, 2020 63.91 64.43 63.61 64.23 433,813 +0.61(+0.96%)
Jan 07, 2020 64.00 64.08 63.50 63.62 276,696 -0.48(-0.74%)
Jan 06, 2020 63.64 64.10 63.40 64.10 501,937 -0.41(-0.63%)
Jan 03, 2020 64.00 64.65 63.66 64.50 303,555 -0.26(-0.40%)
Jan 02, 2020 64.94 64.99 64.24 64.76 387,809 +0.06(+0.09%)
Dec 31, 2019 64.86 65.00 64.53 64.70 433,545 -0.13(-0.21%)
Dec 30, 2019 65.23 65.32 64.80 64.84 280,300 -0.11(-0.18%)
Dec 27, 2019 65.17 65.28 64.83 64.95 283,710 -0.22(-0.34%)
Dec 26, 2019 64.84 65.38 64.76 65.17 398,118 +0.44(+0.68%)
Dec 24, 2019 64.72 64.89 64.49 64.73 201,180 -0.15(-0.23%)
Dec 23, 2019 65.05 65.09 64.56 64.89 604,283 -0.19(-0.29%)
Dec 20, 2019 64.81 65.19 64.62 65.08 1,603,665 +0.50(+0.77%)
Dec 19, 2019 64.36 64.70 64.08 64.58 622,603 +0.18(+0.28%)
Dec 18, 2019 64.31 64.75 64.06 64.40 643,720 +0.03(+0.04%)
Dec 17, 2019 64.12 64.64 63.95 64.37 456,764 +0.23(+0.36%)
Dec 16, 2019 63.70 64.53 63.55 64.14 670,126 +1.06(+1.68%)
Dec 13, 2019 63.02 63.41 62.64 63.09 372,015 -0.25(-0.39%)
Dec 12, 2019 62.23 63.34 61.93 63.33 469,933 +1.28(+2.06%)
Dec 11, 2019 62.15 62.26 61.79 62.06 338,684 -0.01(-0.02%)
Dec 10, 2019 61.65 62.22 61.51 62.07 328,792 +0.30(+0.49%)
Dec 09, 2019 61.44 61.96 61.41 61.76 476,731 +0.25(+0.40%)
Dec 06, 2019 61.70 62.13 61.44 61.51 580,755 +0.44(+0.72%)
Dec 05, 2019 61.03 61.34 60.90 61.08 481,034 +0.42(+0.69%)
Dec 04, 2019 60.21 60.94 60.09 60.66 536,039 +0.67(+1.11%)
Dec 03, 2019 59.76 61.70 59.40 59.99 470,104 -0.53(-0.88%)
Dec 02, 2019 61.20 61.86 60.36 60.52 654,264 -0.27(-0.45%)
Nov 29, 2019 61.18 61.41 60.75 60.80 202,639 -0.52(-0.84%)
Nov 27, 2019 60.98 61.53 60.95 61.32 296,572 +0.43(+0.70%)
Nov 26, 2019 60.71 61.10 60.60 60.89 309,976 +0.03(+0.04%)
Nov 25, 2019 60.60 61.22 59.97 60.86 470,995 +0.43(+0.71%)
Nov 22, 2019 60.42 60.83 60.36 60.44 384,993 +0.24(+0.41%)
Nov 21, 2019 60.26 60.48 59.83 60.19 390,772 +0.25(+0.42%)
Nov 20, 2019 59.72 60.20 59.51 59.94 829,893 +0.04(+0.06%)
Nov 19, 2019 59.85 60.04 59.43 59.90 263,758 +0.35(+0.59%)
Nov 18, 2019 59.59 59.59 58.88 59.55 509,790 -0.19(-0.32%)
Nov 15, 2019 60.22 60.36 59.67 59.74 409,137 -0.25(-0.42%)
Nov 14, 2019 59.81 60.16 59.49 59.99 276,217 +0.20(+0.33%)
Nov 13, 2019 59.62 60.15 59.24 59.79 360,576 -0.33(-0.54%)
Nov 12, 2019 60.12 60.36 59.60 60.12 312,462 +0.06(+0.11%)
Nov 11, 2019 60.01 60.27 59.76 60.05 265,228 -0.05(-0.08%)
Nov 08, 2019 60.18 60.47 59.95 60.10 387,418 -0.07(-0.12%)
Nov 07, 2019 60.54 60.75 59.99 60.17 462,076 +0.14(+0.23%)
Nov 06, 2019 60.15 60.24 59.67 60.04 298,226 -0.33(-0.54%)
Nov 05, 2019 59.93 60.50 59.76 60.36 510,924 +0.74(+1.25%)
Nov 04, 2019 59.69 59.89 59.31 59.62 487,012 +0.24(+0.40%)
Nov 01, 2019 58.84 59.38 58.54 59.38 363,053 +1.01(+1.72%)
Oct 31, 2019 58.58 58.58 57.59 58.38 859,580 -0.39(-0.66%)
Oct 30, 2019 59.13 59.13 58.49 58.77 375,763 -0.34(-0.58%)
Oct 29, 2019 58.52 59.13 58.42 59.11 361,908 +0.54(+0.91%)
Oct 28, 2019 58.75 59.13 58.51 58.58 424,192 +0.31(+0.53%)
Oct 25, 2019 58.59 59.02 58.26 58.27 465,475 -0.33(-0.56%)
Oct 24, 2019 58.64 58.67 58.14 58.59 537,375 +0.06(+0.11%)
Oct 23, 2019 57.94 58.55 57.90 58.53 406,405 +0.56(+0.97%)
Oct 22, 2019 57.24 58.17 56.88 57.97 529,483 +0.60(+1.04%)
Oct 21, 2019 57.26 57.62 56.95 57.37 416,909 +0.43(+0.75%)
Oct 18, 2019 56.27 57.10 56.23 56.94 512,442 +0.44(+0.77%)
Oct 17, 2019 56.17 56.95 55.86 56.51 683,247 +0.73(+1.30%)
Oct 16, 2019 56.23 56.38 55.00 55.78 925,684 +1.13(+2.07%)
Oct 15, 2019 54.20 54.68 53.78 54.65 731,547 +0.81(+1.50%)
Oct 14, 2019 53.88 54.50 53.68 53.84 897,158 -0.34(-0.62%)
Oct 11, 2019 53.99 54.84 53.99 54.18 878,913 +0.79(+1.48%)
Oct 10, 2019 53.06 53.77 53.02 53.39 521,348 +0.62(+1.17%)
Oct 09, 2019 53.50 53.50 52.67 52.77 1,028,739 +0.07(+0.14%)
Oct 08, 2019 53.18 53.25 52.68 52.70 576,144 -1.06(-1.97%)
Oct 07, 2019 53.52 54.10 53.31 53.76 296,761 +0.24(+0.46%)
Oct 04, 2019 53.19 53.59 52.81 53.51 359,304 +0.48(+0.91%)
Oct 03, 2019 52.63 53.10 51.96 53.03 548,463 -0.10(-0.19%)
Oct 02, 2019 53.35 53.60 52.75 53.13 552,669 -0.48(-0.90%)
Oct 01, 2019 55.51 55.61 53.48 53.61 493,201 -1.40(-2.54%)
Sep 30, 2019 55.20 55.29 54.76 55.01 354,294 +0.07(+0.13%)
Sep 27, 2019 55.29 55.79 54.85 54.94 617,510 +0.10(+0.18%)
Sep 26, 2019 55.37 55.37 54.83 54.84 620,026 -0.65(-1.18%)
Sep 25, 2019 54.93 55.69 54.78 55.49 502,995 +0.65(+1.19%)
Sep 24, 2019 55.13 55.37 54.55 54.84 472,448 -0.27(-0.49%)
Sep 23, 2019 54.78 55.37 54.65 55.11 358,821 +0.12(+0.21%)
Sep 20, 2019 55.50 55.83 54.95 54.99 896,663 -0.41(-0.74%)
Sep 19, 2019 55.61 56.09 54.45 55.40 409,496 -0.17(-0.31%)
Sep 18, 2019 54.96 55.66 54.78 55.57 371,177 +0.29(+0.53%)
Sep 17, 2019 55.60 55.60 55.10 55.28 1,152,482 -0.39(-0.70%)
Sep 16, 2019 54.94 55.98 54.81 55.67 626,559 +0.05(+0.08%)
Sep 13, 2019 55.45 55.78 55.19 55.63 396,679 +0.50(+0.90%)
Sep 12, 2019 54.68 55.30 53.61 55.13 392,685 +0.19(+0.35%)
Sep 11, 2019 54.29 55.17 53.61 54.94 424,185 +0.64(+1.19%)
Sep 10, 2019 53.61 54.36 53.53 54.29 489,182 +0.83(+1.56%)
Sep 09, 2019 52.85 53.53 52.46 53.46 428,802 +1.13(+2.17%)
Sep 06, 2019 52.45 52.52 51.93 52.33 441,000 -0.03(-0.05%)
Sep 05, 2019 51.87 52.85 51.87 52.35 410,244 +0.94(+1.83%)
Sep 04, 2019 51.70 51.70 50.31 51.41 372,193 +0.39(+0.76%)
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.