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 (%)
Feb 28, 2005 19.96 20.08 19.92 20.02 341,106 -0.04(-0.19%)
Feb 25, 2005 19.79 20.07 19.79 20.06 133,497 +0.19(+0.96%)
Feb 24, 2005 19.91 20.00 19.79 19.86 205,732 +0.02(+0.11%)
Feb 23, 2005 19.98 20.25 19.74 19.84 414,994 -0.17(-0.87%)
Feb 22, 2005 20.12 20.30 19.92 20.02 194,041 -0.19(-0.94%)
Feb 18, 2005 20.70 20.74 20.17 20.21 338,805 -0.42(-2.05%)
Feb 17, 2005 20.54 20.75 20.45 20.63 282,520 -0.01(-0.05%)
Feb 16, 2005 20.60 20.70 20.56 20.64 131,476 +0.00(+0.00%)
Feb 15, 2005 20.73 20.79 20.57 20.64 253,481 -0.15(-0.73%)
Feb 14, 2005 20.54 20.86 20.44 20.79 467,845 +0.18(+0.88%)
Feb 11, 2005 20.50 20.67 20.50 20.61 317,050 -0.03(-0.12%)
Feb 10, 2005 20.51 20.78 20.51 20.64 280,674 -0.02(-0.10%)
Feb 09, 2005 20.68 20.81 20.53 20.66 346,217 +0.06(+0.31%)
Feb 08, 2005 20.68 20.85 20.52 20.59 315,600 -0.19(-0.90%)
Feb 07, 2005 20.54 20.81 20.49 20.78 292,933 +0.15(+0.74%)
Feb 04, 2005 20.46 20.63 20.45 20.63 307,352 +0.11(+0.52%)
Feb 03, 2005 20.40 20.73 20.40 20.52 392,521 -0.05(-0.25%)
Feb 02, 2005 20.25 20.62 20.25 20.57 242,453 +0.20(+0.98%)
Feb 01, 2005 20.20 20.51 20.20 20.37 812,817 -0.01(-0.04%)
Jan 31, 2005 19.93 20.45 19.93 20.38 383,415 +0.39(+1.93%)
Jan 28, 2005 19.93 20.11 19.84 20.00 387,856 -0.02(-0.08%)
Jan 27, 2005 20.09 20.28 19.94 20.01 386,214 -0.13(-0.63%)
Jan 26, 2005 19.92 20.32 19.88 20.14 989,189 +0.31(+1.56%)
Jan 25, 2005 20.20 20.36 19.78 19.83 1,171,768 -0.43(-2.13%)
Jan 24, 2005 20.44 20.46 20.17 20.26 421,902 -0.12(-0.60%)
Jan 21, 2005 20.29 20.40 20.29 20.39 435,522 -0.04(-0.21%)
Jan 20, 2005 20.30 20.43 20.21 20.43 369,927 +0.17(+0.82%)
Jan 19, 2005 20.11 20.40 20.11 20.26 433,982 +0.08(+0.40%)
Jan 18, 2005 19.84 20.23 19.64 20.18 751,321 +0.18(+0.89%)
Jan 14, 2005 20.07 20.11 19.72 20.00 489,252 -0.07(-0.34%)
Jan 13, 2005 19.83 20.28 19.80 20.07 872,153 -0.05(-0.25%)
Jan 12, 2005 20.17 20.26 20.00 20.12 149,483 -0.19(-0.94%)
Jan 11, 2005 20.19 20.39 20.18 20.31 158,289 +0.01(+0.04%)
Jan 10, 2005 20.37 20.37 20.17 20.31 174,518 +0.05(+0.23%)
Jan 07, 2005 20.37 20.46 20.26 20.26 138,702 -0.16(-0.79%)
Jan 06, 2005 20.54 20.54 20.36 20.42 185,864 +0.02(+0.08%)
Jan 05, 2005 20.55 20.56 20.35 20.40 305,027 -0.18(-0.89%)
Jan 04, 2005 20.86 20.88 20.56 20.59 134,657 -0.22(-1.04%)
Jan 03, 2005 21.14 21.20 20.78 20.80 338,208 -0.48(-2.27%)
Dec 31, 2004 21.25 21.30 21.06 21.29 212,260 +0.01(+0.06%)
Dec 30, 2004 21.15 21.30 21.15 21.27 87,734 +0.12(+0.56%)
Dec 29, 2004 21.20 21.20 21.09 21.15 218,628 -0.01(-0.06%)
Dec 28, 2004 20.97 21.20 20.84 21.17 233,014 +0.20(+0.95%)
Dec 27, 2004 20.83 20.98 20.76 20.97 139,384 +0.15(+0.71%)
Dec 23, 2004 20.72 20.87 20.72 20.82 96,932 +0.03(+0.12%)
Dec 22, 2004 20.56 20.82 20.56 20.79 137,261 +0.11(+0.55%)
Dec 21, 2004 20.57 20.73 20.53 20.68 124,761 +0.07(+0.33%)
Dec 20, 2004 20.56 20.65 20.56 20.61 122,403 +0.00(+0.00%)
Dec 17, 2004 20.59 20.66 20.45 20.61 243,391 -0.09(-0.45%)
Dec 16, 2004 20.76 20.77 20.57 20.70 127,591 -0.11(-0.55%)
Dec 15, 2004 20.89 20.89 20.70 20.82 290,796 +0.05(+0.25%)
Dec 14, 2004 20.87 20.91 20.77 20.77 186,081 -0.05(-0.24%)
Dec 13, 2004 20.86 20.86 20.74 20.82 201,883 +0.03(+0.14%)
Dec 10, 2004 20.71 20.94 20.54 20.79 275,938 +0.09(+0.45%)
Dec 09, 2004 20.61 20.70 20.57 20.70 232,071 +0.02(+0.08%)
Dec 08, 2004 20.57 20.73 20.49 20.68 370,983 +0.14(+0.68%)
Dec 07, 2004 20.88 20.99 20.46 20.54 610,602 -0.46(-2.18%)
Dec 06, 2004 20.94 21.04 20.66 21.00 377,823 +0.12(+0.59%)
Dec 03, 2004 20.96 21.04 20.81 20.87 159,902 -0.26(-1.22%)
Dec 02, 2004 21.02 21.20 20.98 21.13 191,977 +0.02(+0.08%)
Dec 01, 2004 20.62 21.12 20.62 21.12 604,941 +0.38(+1.82%)
Nov 30, 2004 20.99 20.99 20.62 20.74 1,143,139 -0.36(-1.69%)
Nov 29, 2004 20.67 21.10 20.59 21.09 426,407 +0.42(+2.05%)
Nov 26, 2004 20.77 20.89 20.66 20.67 272,872 -0.04(-0.20%)
Nov 24, 2004 20.56 20.82 20.53 20.71 294,570 +0.14(+0.69%)
Nov 23, 2004 20.43 20.57 20.43 20.57 730,528 +0.06(+0.32%)
Nov 22, 2004 20.39 20.53 20.30 20.51 315,241 +0.09(+0.43%)
Nov 19, 2004 20.33 20.47 20.33 20.42 297,659 -0.13(-0.63%)
Nov 18, 2004 20.46 20.65 20.46 20.55 280,820 +0.05(+0.26%)
Nov 17, 2004 20.38 20.55 20.37 20.49 297,411 +0.08(+0.40%)
Nov 16, 2004 20.45 20.54 20.36 20.41 645,589 -0.02(-0.12%)
Nov 15, 2004 20.23 20.44 20.23 20.44 435,840 +0.12(+0.58%)
Nov 12, 2004 20.23 20.35 20.19 20.32 283,296 +0.12(+0.58%)
Nov 11, 2004 19.91 20.21 19.81 20.20 649,056 +0.31(+1.58%)
Nov 10, 2004 19.71 19.89 19.69 19.89 326,880 +0.16(+0.82%)
Nov 09, 2004 19.75 19.85 19.70 19.73 237,731 -0.08(-0.41%)
Nov 08, 2004 20.01 20.04 19.77 19.81 264,971 -0.29(-1.43%)
Nov 05, 2004 20.10 20.10 19.86 20.09 194,394 +0.02(+0.12%)
Nov 04, 2004 19.73 20.16 19.73 20.07 233,769 +0.28(+1.43%)
Nov 03, 2004 19.81 19.88 19.73 19.79 199,595 -0.02(-0.08%)
Nov 02, 2004 19.69 19.88 19.69 19.80 192,661 +0.10(+0.49%)
Nov 01, 2004 19.75 19.79 19.54 19.71 172,355 -0.12(-0.61%)
Oct 29, 2004 19.69 19.83 19.65 19.83 238,474 +0.09(+0.47%)
Oct 28, 2004 19.46 19.73 19.42 19.73 172,107 +0.18(+0.93%)
Oct 27, 2004 19.28 19.56 19.22 19.55 253,084 +0.30(+1.57%)
Oct 26, 2004 18.91 19.26 18.91 19.25 210,986 +0.30(+1.58%)
Oct 25, 2004 19.00 19.03 18.90 18.95 136,943 -0.04(-0.19%)
Oct 22, 2004 19.09 19.11 18.93 18.99 157,992 -0.09(-0.47%)
Oct 21, 2004 19.13 19.16 19.08 19.08 162,449 -0.00(-0.02%)
Oct 20, 2004 19.29 19.29 19.08 19.08 482,644 -0.15(-0.80%)
Oct 19, 2004 19.46 19.49 19.19 19.23 147,591 -0.27(-1.37%)
Oct 18, 2004 19.48 19.53 19.40 19.50 206,281 -0.03(-0.14%)
Oct 15, 2004 19.49 19.54 19.38 19.53 248,379 +0.10(+0.50%)
Oct 14, 2004 19.82 19.85 19.38 19.43 314,498 -0.42(-2.10%)
Oct 13, 2004 19.98 20.07 19.64 19.85 458,871 -0.17(-0.87%)
Oct 12, 2004 20.09 20.13 19.94 20.02 175,326 -0.07(-0.34%)
Oct 11, 2004 19.92 20.11 19.92 20.09 88,158 +0.10(+0.50%)
Oct 08, 2004 19.93 20.08 19.86 19.99 96,578 +0.10(+0.51%)
Oct 07, 2004 20.04 20.11 19.86 19.89 172,355 -0.24(-1.18%)
Oct 06, 2004 19.90 20.14 19.89 20.13 134,219 +0.16(+0.79%)
Oct 05, 2004 19.90 19.98 19.90 19.97 175,574 +0.01(+0.06%)
Oct 04, 2004 19.74 20.03 19.74 19.96 270,419 +0.17(+0.86%)
Oct 01, 2004 19.38 19.84 19.37 19.79 306,822 +0.37(+1.89%)
Sep 30, 2004 19.33 19.50 19.31 19.42 264,476 +0.09(+0.46%)
Sep 29, 2004 19.12 19.33 19.08 19.33 155,763 +0.14(+0.74%)
Sep 28, 2004 19.02 19.22 18.97 19.19 149,820 +0.27(+1.43%)
Sep 27, 2004 19.17 19.18 18.91 18.92 167,402 -0.20(-1.06%)
Sep 24, 2004 19.27 19.29 19.07 19.12 146,353 -0.11(-0.59%)
Sep 23, 2004 19.04 19.36 19.04 19.23 300,383 +0.16(+0.83%)
Sep 22, 2004 19.15 19.22 19.02 19.08 153,534 -0.08(-0.42%)
Sep 21, 2004 19.23 19.31 19.11 19.16 223,863 -0.09(-0.46%)
Sep 20, 2004 19.57 19.57 19.25 19.25 208,757 -0.42(-2.12%)
Sep 17, 2004 19.71 19.71 19.54 19.66 210,986 -0.04(-0.20%)
Sep 16, 2004 19.53 19.71 19.52 19.70 84,196 +0.16(+0.81%)
Sep 15, 2004 19.64 19.69 19.54 19.54 173,345 -0.15(-0.76%)
Sep 14, 2004 19.67 19.72 19.65 19.69 20,306 -0.01(-0.06%)
Sep 13, 2004 19.77 19.77 19.66 19.71 82,958 -0.02(-0.10%)
Sep 10, 2004 19.69 19.76 19.62 19.73 105,493 +0.03(+0.16%)
Sep 09, 2004 19.63 19.74 19.58 19.69 105,988 -0.07(-0.37%)
Sep 08, 2004 19.73 19.82 19.71 19.77 136,943 -0.04(-0.22%)
Sep 07, 2004 19.83 19.88 19.77 19.81 112,808 +0.02(+0.12%)
Sep 03, 2004 19.73 19.82 19.73 19.79 102,521 +0.05(+0.25%)
Sep 02, 2004 19.54 19.79 19.54 19.74 159,973 +0.06(+0.31%)
Sep 01, 2004 19.50 19.68 19.47 19.68 198,109 +0.16(+0.83%)
Aug 31, 2004 19.59 19.64 19.43 19.52 140,162 -0.07(-0.37%)
Aug 30, 2004 19.58 19.70 19.55 19.59 95,835 -0.00(-0.02%)
Aug 27, 2004 19.63 19.65 19.59 19.59 114,160 -0.10(-0.49%)
Aug 26, 2004 19.54 19.69 19.53 19.69 114,160 +0.15(+0.76%)
Aug 25, 2004 19.44 19.59 19.43 19.54 177,555 +0.06(+0.29%)
Aug 24, 2004 19.42 19.52 19.42 19.48 171,117 +0.04(+0.23%)
Aug 23, 2004 19.50 19.52 19.44 19.44 145,858 -0.14(-0.70%)
Aug 20, 2004 19.35 19.58 19.35 19.58 179,536 +0.16(+0.81%)
Aug 19, 2004 19.48 19.48 19.35 19.42 229,064 -0.11(-0.56%)
Aug 18, 2004 19.22 19.57 19.22 19.53 182,755 +0.23(+1.17%)
Aug 17, 2004 19.14 19.31 19.05 19.30 337,033 +0.16(+0.82%)
Aug 16, 2004 18.96 19.15 18.96 19.14 326,632 +0.13(+0.68%)
Aug 13, 2004 19.05 19.05 18.98 19.02 170,374 +0.00(+0.02%)
Aug 12, 2004 18.98 19.03 18.97 19.01 84,444 -0.01(-0.04%)
Aug 11, 2004 19.06 19.13 18.98 19.02 241,941 -0.12(-0.61%)
Aug 10, 2004 18.88 19.14 18.83 19.14 219,653 +0.28(+1.48%)
Aug 09, 2004 18.85 18.93 18.84 18.86 229,806 -0.06(-0.32%)
Aug 06, 2004 18.91 18.92 18.83 18.92 240,702 +0.02(+0.09%)
Aug 05, 2004 18.91 18.98 18.88 18.90 268,685 -0.08(-0.40%)
Aug 04, 2004 18.86 18.98 18.79 18.98 258,037 +0.10(+0.56%)
Aug 03, 2004 18.79 18.88 18.74 18.87 187,956 +0.02(+0.09%)
Aug 02, 2004 18.86 18.87 18.67 18.86 390,275 +0.04(+0.19%)
Jul 30, 2004 18.82 18.87 18.62 18.82 262,990 +0.04(+0.22%)
Jul 29, 2004 18.67 18.82 18.57 18.78 157,249 +0.17(+0.89%)
Jul 28, 2004 18.58 18.71 18.56 18.62 216,682 +0.05(+0.28%)
Jul 27, 2004 18.56 18.73 18.53 18.56 333,071 +0.01(+0.04%)
Jul 26, 2004 18.54 18.60 18.51 18.56 286,020 +0.00(+0.00%)
Jul 23, 2004 18.58 18.60 18.56 18.56 368,978 -0.06(-0.30%)
Jul 22, 2004 18.78 18.80 18.56 18.61 399,933 -0.08(-0.45%)
Jul 21, 2004 18.58 18.73 18.57 18.70 360,559 +0.12(+0.65%)
Jul 20, 2004 18.53 18.60 18.52 18.58 354,120 +0.02(+0.11%)
Jul 19, 2004 18.54 18.62 18.36 18.56 338,767 -0.03(-0.15%)
Jul 16, 2004 18.45 18.64 18.45 18.58 284,039 +0.12(+0.63%)
Jul 15, 2004 18.28 18.58 18.28 18.47 421,230 +0.14(+0.77%)
Jul 14, 2004 18.20 18.33 18.12 18.33 340,500 +0.15(+0.84%)
Jul 13, 2004 18.02 18.20 17.99 18.17 889,759 +0.21(+1.15%)
Jul 12, 2004 17.98 18.00 17.90 17.97 631,226 +0.04(+0.20%)
Jul 09, 2004 18.20 18.22 17.87 17.93 901,893 -0.29(-1.62%)
Jul 08, 2004 18.31 18.42 18.22 18.22 337,776 -0.09(-0.48%)
Jul 07, 2004 18.37 18.41 18.31 18.31 342,977 -0.06(-0.31%)
Jul 06, 2004 18.47 18.52 18.16 18.37 983,365 -0.11(-0.57%)
Jul 02, 2004 18.50 18.56 18.47 18.47 124,561 -0.04(-0.24%)
Jul 01, 2004 18.51 18.61 18.42 18.52 509,388 -0.03(-0.18%)
Jun 30, 2004 18.43 18.58 18.35 18.55 217,672 +0.07(+0.40%)
Jun 29, 2004 18.48 18.57 18.32 18.48 360,063 +0.06(+0.33%)
Jun 28, 2004 18.41 18.53 18.41 18.42 92,863 -0.00(-0.02%)
Jun 25, 2004 18.43 18.52 18.30 18.42 495,273 -0.02(-0.13%)
Jun 24, 2004 18.42 18.52 18.42 18.45 226,835 -0.03(-0.15%)
Jun 23, 2004 18.33 18.54 18.17 18.47 207,272 +0.21(+1.13%)
Jun 22, 2004 18.33 18.33 18.21 18.27 127,532 +0.02(+0.11%)
Jun 21, 2004 18.18 18.36 18.18 18.25 163,687 +0.07(+0.40%)
Jun 18, 2004 18.30 18.37 18.18 18.18 163,440 -0.04(-0.24%)
Jun 17, 2004 18.30 18.33 18.16 18.22 108,464 -0.12(-0.66%)
Jun 16, 2004 18.30 18.41 18.17 18.34 171,612 +0.04(+0.24%)
Jun 15, 2004 18.25 18.37 18.20 18.30 190,185 +0.12(+0.67%)
Jun 14, 2004 18.41 18.47 18.16 18.18 215,939 -0.29(-1.57%)
Jun 10, 2004 18.37 18.47 18.27 18.47 147,096 +0.13(+0.68%)
Jun 09, 2004 18.52 18.58 18.27 18.34 178,546 -0.16(-0.87%)
Jun 08, 2004 18.48 18.52 18.37 18.50 253,580 -0.05(-0.28%)
Jun 07, 2004 18.26 18.58 18.26 18.55 275,372 +0.28(+1.52%)
Jun 04, 2004 18.32 18.36 18.26 18.28 121,342 +0.00(+0.02%)
Jun 03, 2004 18.58 18.62 18.27 18.27 184,984 -0.44(-2.37%)
Jun 02, 2004 18.56 18.79 18.56 18.72 122,332 +0.04(+0.19%)
Jun 01, 2004 18.81 18.81 18.43 18.68 237,731 -0.12(-0.62%)
May 28, 2004 18.75 18.81 18.68 18.80 125,551 -0.04(-0.19%)
May 27, 2004 18.90 18.90 18.74 18.83 186,222 -0.02(-0.13%)
May 26, 2004 18.74 18.86 18.61 18.86 383,094 +0.17(+0.93%)
May 25, 2004 18.60 18.74 18.49 18.68 403,152 +0.13(+0.70%)
May 24, 2004 18.48 18.57 18.43 18.56 219,406 +0.11(+0.57%)
May 21, 2004 18.43 18.49 18.33 18.45 233,273 +0.08(+0.42%)
May 20, 2004 18.30 18.43 18.29 18.37 215,691 +0.04(+0.22%)
May 19, 2004 18.17 18.44 18.17 18.33 708,984 +0.13(+0.71%)
May 18, 2004 17.95 18.32 17.95 18.20 276,115 +0.23(+1.30%)
May 17, 2004 18.08 18.08 17.87 17.97 407,362 -0.16(-0.89%)
May 14, 2004 18.14 18.23 18.08 18.13 246,646 -0.01(-0.04%)
May 13, 2004 18.12 18.22 18.12 18.14 351,644 -0.05(-0.27%)
May 12, 2004 18.18 18.22 17.89 18.19 279,334 -0.05(-0.29%)
May 11, 2004 18.05 18.29 18.04 18.24 519,542 +0.15(+0.83%)
May 10, 2004 18.54 18.65 17.91 18.09 276,610 -0.52(-2.80%)
May 07, 2004 18.56 18.67 18.46 18.61 579,965 +0.04(+0.22%)
May 06, 2004 18.51 18.64 18.35 18.57 155,515 +0.04(+0.20%)
May 05, 2004 18.45 18.68 18.45 18.54 228,816 +0.07(+0.39%)
May 04, 2004 18.27 18.67 18.27 18.46 259,028 +0.10(+0.57%)
May 03, 2004 18.13 18.37 18.12 18.36 209,996 +0.23(+1.25%)
Apr 30, 2004 18.08 18.24 18.07 18.13 165,173 +0.05(+0.27%)
Apr 29, 2004 17.93 18.22 17.89 18.08 301,374 +0.16(+0.88%)
Apr 28, 2004 18.18 18.22 17.88 17.93 429,154 -0.34(-1.86%)
Apr 27, 2004 18.18 18.26 18.12 18.26 153,782 +0.14(+0.76%)
Apr 26, 2004 18.02 18.20 18.01 18.13 222,377 +0.00(+0.02%)
Apr 23, 2004 18.19 18.25 18.07 18.12 276,610 -0.13(-0.71%)
Apr 22, 2004 17.87 18.28 17.87 18.25 151,801 +0.30(+1.69%)
Apr 21, 2004 17.84 18.02 17.77 17.95 318,213 +0.14(+0.77%)
Apr 20, 2004 17.94 18.18 17.77 17.81 418,258 -0.04(-0.25%)
Apr 19, 2004 18.03 18.04 17.85 17.86 244,417 -0.18(-1.01%)
Apr 16, 2004 17.79 18.12 17.79 18.04 317,718 +0.25(+1.38%)
Apr 15, 2004 17.97 18.22 17.79 17.79 761,730 -0.19(-1.03%)
Apr 14, 2004 18.49 18.61 17.95 17.98 295,183 -0.57(-3.09%)
Apr 13, 2004 19.01 19.01 18.53 18.55 203,557 -0.49(-2.57%)
Apr 12, 2004 18.97 19.11 18.91 19.04 172,107 +0.06(+0.34%)
Apr 08, 2004 19.17 19.17 18.98 18.98 181,517 -0.22(-1.16%)
Apr 07, 2004 19.07 19.25 18.97 19.20 291,963 +0.10(+0.51%)
Apr 06, 2004 19.14 19.24 19.02 19.10 157,249 -0.09(-0.46%)
Apr 05, 2004 19.18 19.34 19.12 19.19 228,816 -0.06(-0.29%)
Apr 02, 2004 19.38 19.45 19.10 19.25 138,924 -0.11(-0.54%)
Apr 01, 2004 19.26 19.44 19.19 19.35 381,855 +0.08(+0.44%)
Mar 31, 2004 19.22 19.28 19.09 19.27 298,154 +0.05(+0.25%)
Mar 30, 2004 19.25 19.26 19.16 19.22 246,151 -0.02(-0.13%)
Mar 29, 2004 19.15 19.24 19.06 19.24 180,031 +0.17(+0.87%)
Mar 26, 2004 19.00 19.19 18.95 19.08 207,024 -0.04(-0.21%)
Mar 25, 2004 18.92 19.18 18.82 19.12 185,975 +0.24(+1.26%)
Mar 24, 2004 19.29 19.29 18.83 18.88 276,115 -0.32(-1.66%)
Mar 23, 2004 19.26 19.34 19.14 19.20 177,555 +0.02(+0.13%)
Mar 22, 2004 19.38 19.42 19.08 19.17 201,824 -0.22(-1.15%)
Mar 19, 2004 19.68 19.76 19.38 19.40 104,502 -0.32(-1.60%)
Mar 18, 2004 19.70 19.76 19.59 19.71 172,602 -0.06(-0.33%)
Mar 17, 2004 19.53 19.80 19.53 19.77 107,474 +0.17(+0.84%)
Mar 16, 2004 19.36 19.61 19.36 19.61 120,846 +0.21(+1.06%)
Mar 15, 2004 19.80 19.80 19.31 19.40 183,994 -0.41(-2.06%)
Mar 12, 2004 19.43 19.82 19.23 19.81 274,133 +0.43(+2.21%)
Mar 11, 2004 19.63 19.76 19.38 19.38 265,219 -0.31(-1.56%)
Mar 10, 2004 19.92 19.92 19.67 19.69 130,256 -0.22(-1.10%)
Mar 09, 2004 20.11 20.11 19.80 19.91 93,854 -0.19(-0.94%)
Mar 08, 2004 20.19 20.19 20.01 20.10 130,256 -0.05(-0.24%)
Mar 05, 2004 20.05 20.16 19.97 20.15 187,461 +0.17(+0.85%)
Mar 04, 2004 20.04 20.07 19.95 19.98 152,791 -0.10(-0.48%)
Mar 03, 2004 19.72 20.08 19.67 20.07 143,876 +0.22(+1.12%)
Mar 02, 2004 20.04 20.07 19.82 19.85 191,423 -0.14(-0.70%)
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.