Skip to main content

Commerce Bancshares (NQ: CBSH )

63.38 +0.99 (+1.59%)
Streaming Delayed Price Updated: 10:23 AM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2005 19.96 20.09 19.92 20.02 341,026 -0.04(-0.19%)
Feb 25, 2005 19.79 20.08 19.79 20.06 133,466 +0.19(+0.96%)
Feb 24, 2005 19.91 20.00 19.79 19.87 205,683 +0.02(+0.11%)
Feb 23, 2005 19.99 20.25 19.75 19.85 414,896 -0.17(-0.87%)
Feb 22, 2005 20.13 20.30 19.92 20.02 193,995 -0.19(-0.94%)
Feb 18, 2005 20.70 20.75 20.17 20.21 338,725 -0.42(-2.05%)
Feb 17, 2005 20.55 20.75 20.45 20.64 282,454 -0.01(-0.05%)
Feb 16, 2005 20.61 20.71 20.57 20.65 131,445 +0.00(+0.00%)
Feb 15, 2005 20.73 20.80 20.58 20.65 253,421 -0.15(-0.73%)
Feb 14, 2005 20.55 20.86 20.44 20.80 467,734 +0.18(+0.88%)
Feb 11, 2005 20.51 20.68 20.51 20.62 316,976 -0.03(-0.12%)
Feb 10, 2005 20.52 20.78 20.52 20.64 280,607 -0.02(-0.10%)
Feb 09, 2005 20.69 20.81 20.54 20.66 346,136 +0.06(+0.31%)
Feb 08, 2005 20.69 20.85 20.53 20.60 315,525 -0.19(-0.90%)
Feb 07, 2005 20.55 20.82 20.50 20.79 292,864 +0.15(+0.74%)
Feb 04, 2005 20.46 20.63 20.45 20.63 307,280 +0.11(+0.52%)
Feb 03, 2005 20.40 20.74 20.40 20.53 392,428 -0.05(-0.25%)
Feb 02, 2005 20.26 20.62 20.26 20.58 242,395 +0.20(+0.98%)
Feb 01, 2005 20.20 20.51 20.20 20.38 812,626 -0.01(-0.04%)
Jan 31, 2005 19.93 20.45 19.93 20.39 383,324 +0.39(+1.93%)
Jan 28, 2005 19.93 20.12 19.85 20.00 387,764 -0.02(-0.08%)
Jan 27, 2005 20.09 20.29 19.94 20.02 386,123 -0.13(-0.63%)
Jan 26, 2005 19.93 20.32 19.88 20.15 988,956 +0.31(+1.56%)
Jan 25, 2005 20.20 20.36 19.79 19.84 1,171,492 -0.43(-2.13%)
Jan 24, 2005 20.45 20.46 20.17 20.27 421,803 -0.12(-0.60%)
Jan 21, 2005 20.29 20.41 20.29 20.39 435,420 -0.04(-0.21%)
Jan 20, 2005 20.30 20.43 20.22 20.43 369,839 +0.17(+0.82%)
Jan 19, 2005 20.11 20.41 20.11 20.27 433,880 +0.08(+0.40%)
Jan 18, 2005 19.84 20.23 19.64 20.19 751,144 +0.18(+0.89%)
Jan 14, 2005 20.08 20.12 19.73 20.01 489,137 -0.07(-0.34%)
Jan 13, 2005 19.84 20.29 19.81 20.08 871,948 -0.05(-0.25%)
Jan 12, 2005 20.17 20.26 20.01 20.13 149,447 -0.19(-0.94%)
Jan 11, 2005 20.20 20.40 20.19 20.32 158,252 +0.01(+0.04%)
Jan 10, 2005 20.37 20.37 20.17 20.31 174,476 +0.05(+0.23%)
Jan 07, 2005 20.37 20.47 20.26 20.26 138,669 -0.16(-0.79%)
Jan 06, 2005 20.54 20.54 20.36 20.43 185,820 +0.02(+0.08%)
Jan 05, 2005 20.56 20.57 20.36 20.41 304,955 -0.18(-0.89%)
Jan 04, 2005 20.86 20.89 20.57 20.59 134,626 -0.22(-1.04%)
Jan 03, 2005 21.14 21.21 20.78 20.81 338,128 -0.48(-2.27%)
Dec 31, 2004 21.25 21.30 21.06 21.29 212,210 +0.01(+0.06%)
Dec 30, 2004 21.15 21.31 21.15 21.28 87,713 +0.12(+0.56%)
Dec 29, 2004 21.20 21.21 21.10 21.16 218,576 -0.01(-0.06%)
Dec 28, 2004 20.98 21.21 20.84 21.17 232,959 +0.20(+0.95%)
Dec 27, 2004 20.84 20.98 20.77 20.97 139,351 +0.15(+0.71%)
Dec 23, 2004 20.72 20.88 20.72 20.82 96,909 +0.03(+0.12%)
Dec 22, 2004 20.57 20.82 20.57 20.80 137,229 +0.11(+0.55%)
Dec 21, 2004 20.58 20.74 20.54 20.68 124,732 +0.07(+0.33%)
Dec 20, 2004 20.57 20.65 20.56 20.62 122,374 +0.00(+0.00%)
Dec 17, 2004 20.59 20.67 20.45 20.62 243,334 -0.09(-0.45%)
Dec 16, 2004 20.76 20.78 20.57 20.71 127,561 -0.11(-0.55%)
Dec 15, 2004 20.89 20.89 20.71 20.82 290,728 +0.05(+0.25%)
Dec 14, 2004 20.87 20.91 20.77 20.77 186,037 -0.05(-0.24%)
Dec 13, 2004 20.87 20.87 20.74 20.82 201,835 +0.03(+0.14%)
Dec 10, 2004 20.71 20.94 20.55 20.79 275,873 +0.09(+0.45%)
Dec 09, 2004 20.61 20.70 20.58 20.70 232,016 +0.02(+0.08%)
Dec 08, 2004 20.58 20.73 20.50 20.68 370,896 +0.14(+0.68%)
Dec 07, 2004 20.89 21.00 20.46 20.54 610,458 -0.46(-2.18%)
Dec 06, 2004 20.95 21.05 20.66 21.00 377,734 +0.12(+0.59%)
Dec 03, 2004 20.96 21.04 20.81 20.88 159,865 -0.26(-1.22%)
Dec 02, 2004 21.02 21.21 20.98 21.14 191,932 +0.02(+0.08%)
Dec 01, 2004 20.62 21.12 20.62 21.12 604,799 +0.38(+1.82%)
Nov 30, 2004 20.99 21.00 20.62 20.74 1,142,869 -0.36(-1.69%)
Nov 29, 2004 20.68 21.10 20.59 21.10 426,306 +0.42(+2.05%)
Nov 26, 2004 20.77 20.89 20.67 20.68 272,808 -0.04(-0.20%)
Nov 24, 2004 20.57 20.83 20.54 20.72 294,500 +0.14(+0.69%)
Nov 23, 2004 20.43 20.58 20.43 20.58 730,356 +0.06(+0.31%)
Nov 22, 2004 20.40 20.53 20.30 20.51 315,167 +0.09(+0.44%)
Nov 19, 2004 20.34 20.47 20.34 20.42 297,589 -0.13(-0.63%)
Nov 18, 2004 20.47 20.66 20.47 20.55 280,753 +0.05(+0.26%)
Nov 17, 2004 20.39 20.56 20.37 20.50 297,341 +0.08(+0.40%)
Nov 16, 2004 20.45 20.54 20.37 20.42 645,437 -0.02(-0.12%)
Nov 15, 2004 20.24 20.44 20.24 20.44 435,738 +0.12(+0.58%)
Nov 12, 2004 20.23 20.36 20.20 20.32 283,229 +0.12(+0.58%)
Nov 11, 2004 19.91 20.22 19.81 20.21 648,903 +0.31(+1.58%)
Nov 10, 2004 19.71 19.89 19.69 19.89 326,803 +0.16(+0.82%)
Nov 09, 2004 19.76 19.85 19.70 19.73 237,675 -0.08(-0.41%)
Nov 08, 2004 20.01 20.05 19.78 19.81 264,908 -0.29(-1.43%)
Nov 05, 2004 20.11 20.11 19.87 20.10 194,349 +0.02(+0.12%)
Nov 04, 2004 19.73 20.16 19.73 20.07 233,714 +0.28(+1.43%)
Nov 03, 2004 19.81 19.89 19.74 19.79 199,548 -0.02(-0.08%)
Nov 02, 2004 19.69 19.88 19.69 19.81 192,616 +0.10(+0.49%)
Nov 01, 2004 19.76 19.80 19.55 19.71 172,314 -0.12(-0.61%)
Oct 29, 2004 19.70 19.83 19.65 19.83 238,418 +0.09(+0.47%)
Oct 28, 2004 19.46 19.74 19.42 19.74 172,067 +0.18(+0.93%)
Oct 27, 2004 19.29 19.56 19.22 19.56 253,025 +0.30(+1.57%)
Oct 26, 2004 18.91 19.26 18.91 19.25 210,936 +0.30(+1.58%)
Oct 25, 2004 19.00 19.03 18.91 18.96 136,910 -0.04(-0.19%)
Oct 22, 2004 19.09 19.11 18.93 18.99 157,955 -0.09(-0.47%)
Oct 21, 2004 19.14 19.17 19.08 19.08 162,411 -0.00(-0.02%)
Oct 20, 2004 19.29 19.29 19.08 19.08 482,530 -0.15(-0.80%)
Oct 19, 2004 19.47 19.50 19.19 19.24 147,556 -0.27(-1.37%)
Oct 18, 2004 19.48 19.54 19.40 19.50 206,232 -0.03(-0.14%)
Oct 15, 2004 19.49 19.55 19.39 19.53 248,321 +0.10(+0.50%)
Oct 14, 2004 19.82 19.85 19.38 19.44 314,424 -0.42(-2.10%)
Oct 13, 2004 19.98 20.08 19.65 19.85 458,762 -0.17(-0.87%)
Oct 12, 2004 20.09 20.14 19.95 20.03 175,285 -0.07(-0.34%)
Oct 11, 2004 19.93 20.12 19.93 20.09 88,137 +0.10(+0.50%)
Oct 08, 2004 19.94 20.09 19.87 19.99 96,555 +0.10(+0.51%)
Oct 07, 2004 20.04 20.11 19.86 19.89 172,314 -0.24(-1.18%)
Oct 06, 2004 19.90 20.14 19.90 20.13 134,187 +0.16(+0.79%)
Oct 05, 2004 19.90 19.99 19.90 19.97 175,533 +0.01(+0.06%)
Oct 04, 2004 19.75 20.03 19.75 19.96 270,355 +0.17(+0.86%)
Oct 01, 2004 19.39 19.84 19.37 19.79 306,749 +0.37(+1.89%)
Sep 30, 2004 19.34 19.51 19.31 19.42 264,413 +0.09(+0.46%)
Sep 29, 2004 19.13 19.34 19.08 19.34 155,726 +0.14(+0.74%)
Sep 28, 2004 19.03 19.22 18.97 19.19 149,784 +0.27(+1.43%)
Sep 27, 2004 19.17 19.18 18.92 18.92 167,363 -0.20(-1.06%)
Sep 24, 2004 19.28 19.29 19.08 19.13 146,318 -0.11(-0.59%)
Sep 23, 2004 19.04 19.37 19.04 19.24 300,312 +0.16(+0.83%)
Sep 22, 2004 19.16 19.22 19.02 19.08 153,498 -0.08(-0.42%)
Sep 21, 2004 19.23 19.32 19.12 19.16 223,810 -0.09(-0.46%)
Sep 20, 2004 19.57 19.57 19.25 19.25 208,708 -0.42(-2.12%)
Sep 17, 2004 19.71 19.71 19.55 19.67 210,936 -0.04(-0.21%)
Sep 16, 2004 19.53 19.72 19.53 19.71 84,176 +0.16(+0.81%)
Sep 15, 2004 19.64 19.70 19.55 19.55 173,304 -0.15(-0.76%)
Sep 14, 2004 19.67 19.72 19.66 19.70 20,301 -0.01(-0.06%)
Sep 13, 2004 19.78 19.78 19.67 19.71 82,938 -0.02(-0.10%)
Sep 10, 2004 19.70 19.76 19.63 19.73 105,468 +0.03(+0.16%)
Sep 09, 2004 19.64 19.75 19.58 19.70 105,963 -0.07(-0.37%)
Sep 08, 2004 19.73 19.83 19.72 19.77 136,910 -0.04(-0.22%)
Sep 07, 2004 19.83 19.89 19.77 19.82 112,781 +0.02(+0.12%)
Sep 03, 2004 19.74 19.82 19.74 19.79 102,497 +0.05(+0.25%)
Sep 02, 2004 19.55 19.79 19.55 19.74 159,935 +0.06(+0.31%)
Sep 01, 2004 19.50 19.69 19.47 19.68 198,062 +0.16(+0.83%)
Aug 31, 2004 19.59 19.64 19.44 19.52 140,129 -0.07(-0.37%)
Aug 30, 2004 19.58 19.70 19.55 19.59 95,812 -0.00(-0.02%)
Aug 27, 2004 19.63 19.65 19.59 19.60 114,133 -0.10(-0.49%)
Aug 26, 2004 19.54 19.70 19.53 19.69 114,133 +0.15(+0.76%)
Aug 25, 2004 19.44 19.60 19.44 19.55 177,513 +0.06(+0.29%)
Aug 24, 2004 19.42 19.53 19.42 19.49 171,076 +0.04(+0.23%)
Aug 23, 2004 19.50 19.53 19.44 19.44 145,823 -0.14(-0.70%)
Aug 20, 2004 19.36 19.58 19.36 19.58 179,494 +0.16(+0.81%)
Aug 19, 2004 19.48 19.49 19.35 19.42 229,010 -0.11(-0.56%)
Aug 18, 2004 19.23 19.57 19.23 19.53 182,712 +0.23(+1.17%)
Aug 17, 2004 19.15 19.32 19.05 19.31 336,954 +0.16(+0.82%)
Aug 16, 2004 18.96 19.16 18.96 19.15 326,555 +0.13(+0.68%)
Aug 13, 2004 19.05 19.05 18.98 19.02 170,333 +0.00(+0.02%)
Aug 12, 2004 18.99 19.04 18.98 19.02 84,424 -0.01(-0.04%)
Aug 11, 2004 19.06 19.14 18.98 19.02 241,884 -0.12(-0.61%)
Aug 10, 2004 18.88 19.15 18.83 19.14 219,602 +0.28(+1.48%)
Aug 09, 2004 18.85 18.94 18.84 18.86 229,752 -0.06(-0.32%)
Aug 06, 2004 18.91 18.92 18.83 18.92 240,646 +0.02(+0.09%)
Aug 05, 2004 18.92 18.98 18.88 18.91 268,622 -0.08(-0.40%)
Aug 04, 2004 18.86 18.98 18.80 18.98 257,976 +0.10(+0.56%)
Aug 03, 2004 18.79 18.88 18.75 18.88 187,912 +0.02(+0.09%)
Aug 02, 2004 18.86 18.87 18.67 18.86 390,183 +0.04(+0.19%)
Jul 30, 2004 18.82 18.88 18.62 18.83 262,928 +0.04(+0.22%)
Jul 29, 2004 18.67 18.82 18.58 18.79 157,212 +0.17(+0.89%)
Jul 28, 2004 18.58 18.71 18.56 18.62 216,631 +0.05(+0.28%)
Jul 27, 2004 18.56 18.73 18.53 18.57 332,993 +0.01(+0.04%)
Jul 26, 2004 18.54 18.61 18.51 18.56 285,953 +0.00(+0.00%)
Jul 23, 2004 18.58 18.61 18.56 18.56 368,891 -0.06(-0.30%)
Jul 22, 2004 18.78 18.80 18.56 18.62 399,839 -0.08(-0.45%)
Jul 21, 2004 18.58 18.73 18.58 18.70 360,474 +0.12(+0.65%)
Jul 20, 2004 18.54 18.61 18.52 18.58 354,037 +0.02(+0.11%)
Jul 19, 2004 18.54 18.62 18.36 18.56 338,687 -0.03(-0.15%)
Jul 16, 2004 18.45 18.64 18.45 18.59 283,972 +0.12(+0.63%)
Jul 15, 2004 18.29 18.58 18.28 18.47 421,130 +0.14(+0.77%)
Jul 14, 2004 18.20 18.33 18.12 18.33 340,420 +0.15(+0.84%)
Jul 13, 2004 18.02 18.21 17.99 18.18 889,549 +0.21(+1.15%)
Jul 12, 2004 17.99 18.01 17.91 17.97 631,077 +0.04(+0.20%)
Jul 09, 2004 18.21 18.23 17.88 17.93 901,680 -0.29(-1.62%)
Jul 08, 2004 18.31 18.43 18.22 18.23 337,697 -0.09(-0.48%)
Jul 07, 2004 18.38 18.41 18.32 18.32 342,896 -0.06(-0.31%)
Jul 06, 2004 18.48 18.53 18.16 18.37 983,134 -0.11(-0.57%)
Jul 02, 2004 18.50 18.56 18.47 18.48 124,531 -0.04(-0.24%)
Jul 01, 2004 18.51 18.61 18.43 18.52 509,268 -0.03(-0.19%)
Jun 30, 2004 18.43 18.58 18.36 18.56 217,621 +0.07(+0.40%)
Jun 29, 2004 18.49 18.57 18.32 18.48 359,979 +0.06(+0.33%)
Jun 28, 2004 18.41 18.54 18.41 18.42 92,841 -0.00(-0.02%)
Jun 25, 2004 18.44 18.52 18.31 18.43 495,156 -0.02(-0.13%)
Jun 24, 2004 18.42 18.52 18.42 18.45 226,781 -0.03(-0.15%)
Jun 23, 2004 18.34 18.55 18.18 18.48 207,223 +0.21(+1.13%)
Jun 22, 2004 18.33 18.34 18.22 18.27 127,502 +0.02(+0.11%)
Jun 21, 2004 18.18 18.36 18.18 18.25 163,649 +0.07(+0.40%)
Jun 18, 2004 18.31 18.37 18.18 18.18 163,401 -0.04(-0.24%)
Jun 17, 2004 18.31 18.33 18.17 18.22 108,439 -0.12(-0.66%)
Jun 16, 2004 18.30 18.42 18.18 18.35 171,571 +0.04(+0.24%)
Jun 15, 2004 18.26 18.38 18.21 18.30 190,140 +0.12(+0.67%)
Jun 14, 2004 18.41 18.48 18.16 18.18 215,888 -0.29(-1.57%)
Jun 10, 2004 18.37 18.48 18.27 18.47 147,061 +0.13(+0.68%)
Jun 09, 2004 18.52 18.58 18.28 18.35 178,504 -0.16(-0.87%)
Jun 08, 2004 18.48 18.52 18.37 18.51 253,520 -0.05(-0.28%)
Jun 07, 2004 18.27 18.58 18.27 18.56 275,307 +0.28(+1.52%)
Jun 04, 2004 18.32 18.36 18.26 18.28 121,313 +0.00(+0.02%)
Jun 03, 2004 18.59 18.63 18.28 18.28 184,941 -0.44(-2.37%)
Jun 02, 2004 18.56 18.80 18.56 18.72 122,303 +0.04(+0.19%)
Jun 01, 2004 18.82 18.82 18.43 18.68 237,675 -0.12(-0.62%)
May 28, 2004 18.76 18.81 18.68 18.80 125,522 -0.04(-0.19%)
May 27, 2004 18.91 18.91 18.75 18.84 186,178 -0.02(-0.13%)
May 26, 2004 18.75 18.86 18.62 18.86 383,003 +0.17(+0.93%)
May 25, 2004 18.60 18.75 18.50 18.69 403,057 +0.13(+0.70%)
May 24, 2004 18.48 18.58 18.44 18.56 219,354 +0.11(+0.57%)
May 21, 2004 18.44 18.50 18.34 18.45 233,218 +0.08(+0.42%)
May 20, 2004 18.30 18.43 18.30 18.38 215,640 +0.04(+0.22%)
May 19, 2004 18.18 18.44 18.18 18.34 708,817 +0.13(+0.71%)
May 18, 2004 17.96 18.33 17.96 18.21 276,049 +0.23(+1.30%)
May 17, 2004 18.09 18.09 17.88 17.97 407,266 -0.16(-0.89%)
May 14, 2004 18.14 18.23 18.09 18.14 246,588 -0.01(-0.04%)
May 13, 2004 18.12 18.22 18.12 18.14 351,561 -0.05(-0.27%)
May 12, 2004 18.18 18.22 17.89 18.19 279,268 -0.05(-0.29%)
May 11, 2004 18.05 18.30 18.05 18.24 519,419 +0.15(+0.83%)
May 10, 2004 18.55 18.65 17.91 18.10 276,545 -0.52(-2.80%)
May 07, 2004 18.57 18.68 18.47 18.62 579,828 +0.04(+0.22%)
May 06, 2004 18.51 18.65 18.35 18.58 155,479 +0.04(+0.20%)
May 05, 2004 18.46 18.68 18.46 18.54 228,762 +0.07(+0.39%)
May 04, 2004 18.27 18.68 18.27 18.47 258,967 +0.11(+0.57%)
May 03, 2004 18.14 18.37 18.12 18.36 209,946 +0.23(+1.25%)
Apr 30, 2004 18.08 18.24 18.08 18.14 165,134 +0.05(+0.27%)
Apr 29, 2004 17.93 18.23 17.89 18.09 301,302 +0.16(+0.88%)
Apr 28, 2004 18.18 18.22 17.88 17.93 429,053 -0.34(-1.86%)
Apr 27, 2004 18.18 18.27 18.13 18.27 153,746 +0.14(+0.76%)
Apr 26, 2004 18.02 18.20 18.02 18.13 222,325 +0.00(+0.02%)
Apr 23, 2004 18.19 18.26 18.08 18.13 276,545 -0.13(-0.71%)
Apr 22, 2004 17.88 18.28 17.88 18.26 151,765 +0.30(+1.69%)
Apr 21, 2004 17.84 18.02 17.77 17.95 318,138 +0.14(+0.77%)
Apr 20, 2004 17.95 18.19 17.77 17.82 418,159 -0.04(-0.25%)
Apr 19, 2004 18.03 18.04 17.85 17.86 244,359 -0.18(-1.01%)
Apr 16, 2004 17.80 18.12 17.80 18.04 317,643 +0.25(+1.38%)
Apr 15, 2004 17.98 18.22 17.80 17.80 761,551 -0.19(-1.03%)
Apr 14, 2004 18.50 18.62 17.95 17.98 295,113 -0.57(-3.09%)
Apr 13, 2004 19.01 19.01 18.53 18.56 203,509 -0.49(-2.57%)
Apr 12, 2004 18.97 19.11 18.92 19.04 172,067 +0.06(+0.34%)
Apr 08, 2004 19.17 19.17 18.98 18.98 181,475 -0.22(-1.16%)
Apr 07, 2004 19.08 19.25 18.98 19.20 291,894 +0.10(+0.51%)
Apr 06, 2004 19.14 19.24 19.02 19.11 157,212 -0.09(-0.46%)
Apr 05, 2004 19.19 19.34 19.13 19.19 228,762 -0.06(-0.29%)
Apr 02, 2004 19.39 19.46 19.10 19.25 138,891 -0.11(-0.54%)
Apr 01, 2004 19.26 19.44 19.20 19.36 381,765 +0.08(+0.44%)
Mar 31, 2004 19.23 19.29 19.09 19.27 298,084 +0.05(+0.25%)
Mar 30, 2004 19.25 19.26 19.17 19.22 246,092 -0.02(-0.13%)
Mar 29, 2004 19.16 19.25 19.07 19.25 179,989 +0.17(+0.87%)
Mar 26, 2004 19.00 19.19 18.96 19.08 206,975 -0.04(-0.21%)
Mar 25, 2004 18.93 19.19 18.83 19.12 185,931 +0.24(+1.26%)
Mar 24, 2004 19.29 19.29 18.83 18.88 276,049 -0.32(-1.66%)
Mar 23, 2004 19.26 19.34 19.14 19.20 177,513 +0.02(+0.13%)
Mar 22, 2004 19.38 19.42 19.09 19.18 201,776 -0.22(-1.14%)
Mar 19, 2004 19.69 19.76 19.38 19.40 104,478 -0.32(-1.60%)
Mar 18, 2004 19.70 19.76 19.59 19.71 172,562 -0.06(-0.33%)
Mar 17, 2004 19.54 19.80 19.54 19.78 107,449 +0.17(+0.84%)
Mar 16, 2004 19.37 19.62 19.37 19.61 120,818 +0.21(+1.06%)
Mar 15, 2004 19.80 19.80 19.31 19.41 183,950 -0.41(-2.06%)
Mar 12, 2004 19.43 19.82 19.23 19.82 274,069 +0.43(+2.21%)
Mar 11, 2004 19.64 19.77 19.39 19.39 265,156 -0.31(-1.56%)
Mar 10, 2004 19.93 19.93 19.67 19.69 130,226 -0.22(-1.10%)
Mar 09, 2004 20.11 20.11 19.80 19.91 93,832 -0.19(-0.94%)
Mar 08, 2004 20.19 20.20 20.01 20.10 130,226 -0.05(-0.24%)
Mar 05, 2004 20.05 20.17 19.97 20.15 187,416 +0.17(+0.85%)
Mar 04, 2004 20.05 20.07 19.96 19.98 152,755 -0.10(-0.48%)
Mar 03, 2004 19.72 20.08 19.67 20.08 143,843 +0.22(+1.12%)
Mar 02, 2004 20.04 20.07 19.82 19.86 191,378 -0.14(-0.71%)
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.