Skip to main content

Commerce Bancshares (NQ: CBSH )

62.39 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Jun 01, 2009 16.39 16.82 16.20 16.32 1,684,666 -0.04(-0.25%)
May 29, 2009 16.16 16.54 15.95 16.36 1,366,351 +0.28(+1.72%)
May 28, 2009 15.83 16.10 15.51 16.09 1,438,877 +0.51(+3.25%)
May 27, 2009 16.34 16.34 15.57 15.58 1,620,132 -0.76(-4.66%)
May 26, 2009 15.74 16.38 15.74 16.34 1,700,216 +0.53(+3.37%)
May 22, 2009 16.09 16.18 15.76 15.81 1,187,314 -0.21(-1.33%)
May 21, 2009 16.22 16.36 15.80 16.02 1,405,209 -0.24(-1.48%)
May 20, 2009 17.31 17.56 16.21 16.26 1,596,044 -0.66(-3.88%)
May 19, 2009 17.54 17.66 16.92 16.92 1,460,191 -0.76(-4.31%)
May 18, 2009 17.04 17.73 17.04 17.68 1,479,606 +0.90(+5.34%)
May 15, 2009 16.92 17.10 16.63 16.78 1,472,319 -0.33(-1.95%)
May 14, 2009 17.00 17.38 16.81 17.12 1,665,254 +0.12(+0.71%)
May 13, 2009 17.34 17.50 16.93 17.00 1,651,183 -0.63(-3.55%)
May 12, 2009 17.99 18.32 17.31 17.62 1,273,008 -0.10(-0.59%)
May 11, 2009 18.34 18.40 17.71 17.73 2,016,345 -1.05(-5.58%)
May 08, 2009 18.23 18.78 18.07 18.78 1,678,538 +0.79(+4.38%)
May 07, 2009 18.61 18.77 17.90 17.99 2,037,628 -0.53(-2.87%)
May 06, 2009 18.01 18.60 17.78 18.52 1,984,058 +0.80(+4.50%)
May 05, 2009 18.02 18.08 17.44 17.72 1,712,366 -0.45(-2.47%)
May 04, 2009 17.66 18.21 16.99 18.17 2,287,073 +1.32(+7.86%)
May 01, 2009 17.19 17.39 16.69 16.85 1,407,383 -0.42(-2.42%)
Apr 30, 2009 17.96 17.96 17.19 17.26 1,415,217 -0.66(-3.67%)
Apr 29, 2009 17.56 17.93 17.41 17.92 1,618,169 +0.52(+3.00%)
Apr 28, 2009 17.24 17.74 16.94 17.40 891,801 +0.10(+0.60%)
Apr 27, 2009 17.36 17.82 17.14 17.30 970,573 -0.26(-1.46%)
Apr 24, 2009 17.34 17.74 16.98 17.55 1,921,438 +0.31(+1.78%)
Apr 23, 2009 17.42 17.48 16.57 17.24 1,731,277 -0.04(-0.24%)
Apr 22, 2009 17.62 18.43 17.26 17.29 2,272,903 -0.67(-3.75%)
Apr 21, 2009 16.38 17.98 16.22 17.96 1,919,357 +1.38(+8.34%)
Apr 20, 2009 17.48 17.64 16.58 16.58 2,026,524 -1.46(-8.07%)
Apr 17, 2009 18.14 18.37 17.74 18.03 1,721,125 -0.19(-1.03%)
Apr 16, 2009 17.86 18.51 17.23 18.22 1,587,818 +0.68(+3.90%)
Apr 15, 2009 18.33 18.37 16.86 17.54 2,080,545 +0.17(+0.96%)
Apr 14, 2009 19.90 19.91 17.37 17.37 2,807,859 -3.10(-15.16%)
Apr 13, 2009 19.68 20.47 19.43 20.47 1,648,244 +0.30(+1.50%)
Apr 09, 2009 19.13 20.20 18.95 20.17 1,879,796 +1.52(+8.14%)
Apr 08, 2009 19.11 19.29 18.31 18.65 818,644 -0.29(-1.51%)
Apr 07, 2009 19.42 19.67 18.93 18.94 1,034,940 -0.83(-4.20%)
Apr 06, 2009 19.96 20.09 19.54 19.77 641,671 -0.43(-2.14%)
Apr 03, 2009 19.75 20.29 19.36 20.20 764,043 +0.34(+1.73%)
Apr 02, 2009 19.64 20.07 19.62 19.86 1,270,350 +0.34(+1.74%)
Apr 01, 2009 18.57 19.56 18.42 19.52 833,743 +0.58(+3.09%)
Mar 31, 2009 18.41 19.09 18.41 18.93 1,264,190 +0.78(+4.28%)
Mar 30, 2009 18.47 18.64 18.14 18.16 1,294,689 -0.88(-4.60%)
Mar 26, 2009 18.84 19.18 18.43 19.03 1,097,053 +0.34(+1.81%)
Mar 25, 2009 18.62 19.01 17.79 18.69 1,339,456 +0.31(+1.67%)
Mar 24, 2009 19.20 19.41 18.38 18.39 944,794 -1.03(-5.32%)
Mar 23, 2009 18.13 19.42 17.88 19.42 1,559,211 +1.90(+10.84%)
Mar 20, 2009 17.94 18.05 17.43 17.52 1,192,276 -0.31(-1.73%)
Mar 19, 2009 19.01 19.01 17.83 17.83 1,336,492 -1.10(-5.81%)
Mar 18, 2009 17.68 19.03 17.14 18.93 1,953,394 +1.20(+6.77%)
Mar 17, 2009 16.56 17.73 16.48 17.73 936,757 +0.93(+5.53%)
Mar 16, 2009 17.43 17.65 16.71 16.80 1,576,336 -0.45(-2.60%)
Mar 13, 2009 17.34 17.55 16.95 17.25 742,016 -0.17(-0.96%)
Mar 12, 2009 16.17 17.47 15.79 17.42 1,349,272 +1.26(+7.78%)
Mar 11, 2009 16.05 16.63 15.65 16.16 1,251,790 +0.14(+0.88%)
Mar 10, 2009 14.88 16.02 14.65 16.02 2,174,205 +1.39(+9.52%)
Mar 09, 2009 14.82 15.29 14.50 14.63 1,715,276 -0.38(-2.54%)
Mar 06, 2009 15.35 15.64 14.54 15.01 1,419,343 -0.51(-3.28%)
Mar 05, 2009 15.81 16.10 15.42 15.51 2,142,723 -0.55(-3.42%)
Mar 04, 2009 17.10 17.12 15.70 16.06 1,419,975 -1.36(-7.83%)
Mar 02, 2009 17.72 17.92 17.35 17.43 925,121 -0.59(-3.28%)
Feb 27, 2009 18.00 18.42 17.49 18.02 1,508,383 +0.01(+0.03%)
Feb 26, 2009 18.33 18.72 17.77 18.02 999,327 -0.08(-0.46%)
Feb 25, 2009 17.79 18.55 17.25 18.10 1,136,128 +0.12(+0.66%)
Feb 24, 2009 17.16 17.98 16.83 17.98 1,314,651 +0.91(+5.35%)
Feb 23, 2009 17.29 17.66 17.05 17.07 1,086,547 -0.14(-0.81%)
Feb 20, 2009 17.23 17.41 16.37 17.21 1,507,490 -0.09(-0.54%)
Feb 19, 2009 17.67 17.95 17.28 17.30 1,076,539 -0.53(-2.97%)
Feb 18, 2009 18.08 18.20 17.60 17.83 745,363 -0.16(-0.87%)
Feb 17, 2009 18.28 18.41 17.97 17.98 934,699 -0.66(-3.53%)
Feb 13, 2009 19.16 19.54 18.64 18.64 549,023 -0.56(-2.89%)
Feb 12, 2009 18.34 19.28 18.28 19.20 829,376 -0.05(-0.27%)
Feb 11, 2009 18.98 19.35 18.66 19.25 654,407 +0.42(+2.20%)
Feb 10, 2009 19.51 19.90 18.84 18.84 1,519,609 -0.82(-4.17%)
Feb 09, 2009 19.37 19.89 18.89 19.66 807,160 +0.36(+1.88%)
Feb 06, 2009 18.44 19.33 18.22 19.29 908,036 +1.00(+5.48%)
Feb 05, 2009 17.67 18.48 17.39 18.29 693,593 +0.45(+2.50%)
Feb 04, 2009 17.93 18.42 17.67 17.84 445,079 -0.03(-0.14%)
Feb 03, 2009 18.31 18.31 17.62 17.87 628,028 -0.24(-1.35%)
Feb 02, 2009 17.84 18.22 17.72 18.11 781,158 -0.02(-0.11%)
Jan 30, 2009 18.76 18.93 17.95 18.14 771,372 -0.42(-2.24%)
Jan 29, 2009 19.25 19.46 18.44 18.55 847,791 -0.84(-4.34%)
Jan 28, 2009 18.94 19.48 18.92 19.39 1,186,582 +0.93(+5.06%)
Jan 27, 2009 18.14 18.56 17.94 18.46 958,785 +0.38(+2.10%)
Jan 26, 2009 18.10 18.65 17.95 18.08 831,525 -0.02(-0.11%)
Jan 23, 2009 17.49 18.17 17.22 18.10 745,376 +0.40(+2.29%)
Jan 22, 2009 18.25 18.38 17.39 17.69 1,097,816 -0.88(-4.75%)
Jan 21, 2009 17.70 18.58 17.55 18.58 1,652,334 +0.87(+4.89%)
Jan 20, 2009 18.94 19.17 17.71 17.71 1,659,879 -1.63(-8.45%)
Jan 16, 2009 20.14 20.23 18.87 19.34 1,245,686 -0.28(-1.43%)
Jan 15, 2009 20.15 20.24 19.24 19.62 1,938,794 -0.45(-2.25%)
Jan 14, 2009 20.26 20.70 20.08 20.08 748,949 -0.64(-3.08%)
Jan 13, 2009 20.27 20.90 20.17 20.71 964,030 +0.38(+1.89%)
Jan 12, 2009 21.05 21.13 20.26 20.33 1,464,298 +0.02(+0.08%)
Jan 09, 2009 21.05 21.12 20.20 20.31 1,007,070 -0.60(-2.88%)
Jan 08, 2009 20.82 21.17 20.58 20.92 633,738 +0.04(+0.20%)
Jan 07, 2009 21.27 21.71 20.79 20.88 1,164,315 -0.85(-3.92%)
Jan 06, 2009 22.23 22.47 21.38 21.73 946,749 -0.28(-1.27%)
Jan 05, 2009 22.62 22.64 21.81 22.01 626,862 -0.61(-2.68%)
Jan 02, 2009 22.86 23.04 22.10 22.61 690,058 -0.19(-0.84%)
Dec 31, 2008 22.46 22.92 22.29 22.81 708,178 +0.40(+1.78%)
Dec 30, 2008 21.63 22.48 21.63 22.41 592,182 +0.73(+3.35%)
Dec 29, 2008 21.69 22.28 21.46 21.68 536,092 -0.04(-0.17%)
Dec 26, 2008 21.67 21.76 21.34 21.72 507,344 +0.18(+0.82%)
Dec 24, 2008 21.20 21.54 21.14 21.54 117,400 +0.41(+1.94%)
Dec 23, 2008 21.39 21.63 20.99 21.13 718,421 -0.18(-0.85%)
Dec 22, 2008 21.46 21.58 21.06 21.31 919,694 -0.07(-0.34%)
Dec 19, 2008 22.17 22.18 21.20 21.38 1,374,251 -0.46(-2.11%)
Dec 18, 2008 21.89 22.31 21.63 21.85 738,249 -0.15(-0.68%)
Dec 17, 2008 22.34 22.56 21.86 22.00 682,255 -0.73(-3.20%)
Dec 16, 2008 21.13 22.72 21.08 22.72 1,010,412 +1.84(+8.82%)
Dec 15, 2008 21.27 21.33 20.40 20.88 851,204 -0.36(-1.69%)
Dec 12, 2008 20.02 21.32 19.93 21.24 869,144 +0.90(+4.44%)
Dec 11, 2008 21.44 21.48 20.31 20.34 1,062,274 -1.17(-5.45%)
Dec 10, 2008 21.38 21.78 21.01 21.51 610,654 +0.42(+1.99%)
Dec 09, 2008 22.20 22.23 21.06 21.09 1,132,861 -1.14(-5.14%)
Dec 08, 2008 22.57 22.76 21.73 22.23 965,495 +0.10(+0.47%)
Dec 05, 2008 20.21 22.14 20.21 22.13 1,524,960 +1.47(+7.11%)
Dec 04, 2008 20.77 21.53 20.26 20.66 1,246,365 -0.63(-2.95%)
Dec 03, 2008 20.34 21.57 19.90 21.29 1,273,257 +0.54(+2.60%)
Dec 02, 2008 20.54 20.79 19.72 20.75 1,761,216 +0.76(+3.82%)
Dec 01, 2008 22.08 22.73 19.98 19.98 1,527,419 -2.75(-12.10%)
Nov 28, 2008 22.03 22.73 21.67 22.73 401,742 +0.65(+2.94%)
Nov 26, 2008 21.94 22.28 21.59 22.08 1,430,471 -0.26(-1.18%)
Nov 25, 2008 22.48 22.54 21.30 22.35 1,138,470 +0.52(+2.38%)
Nov 24, 2008 21.10 22.03 20.62 21.83 2,224,640 +0.60(+2.84%)
Nov 21, 2008 20.35 21.34 19.10 21.23 1,365,833 +1.36(+6.84%)
Nov 20, 2008 20.52 21.30 19.79 19.87 1,152,195 -0.75(-3.62%)
Nov 19, 2008 22.34 22.57 20.62 20.62 930,914 -1.44(-6.54%)
Nov 18, 2008 21.82 22.48 20.90 22.06 1,558,478 +0.34(+1.55%)
Nov 17, 2008 21.77 22.57 21.70 21.72 1,281,449 -0.29(-1.30%)
Nov 14, 2008 23.24 23.45 21.89 22.01 1,138,967 -1.47(-6.26%)
Nov 13, 2008 21.30 23.47 20.79 23.47 1,556,822 +2.46(+11.70%)
Nov 12, 2008 21.95 22.44 20.98 21.02 1,007,485 -1.15(-5.20%)
Nov 11, 2008 21.71 22.81 21.66 22.17 1,145,484 +0.01(+0.04%)
Nov 10, 2008 22.58 22.86 21.66 22.16 842,845 -0.00(-0.02%)
Nov 07, 2008 21.90 22.25 21.53 22.16 970,147 +0.40(+1.83%)
Nov 06, 2008 22.39 22.99 21.73 21.76 1,088,720 -0.84(-3.70%)
Nov 05, 2008 23.54 23.78 22.44 22.60 1,084,050 -1.32(-5.52%)
Nov 04, 2008 23.62 23.98 23.22 23.92 986,523 +0.64(+2.75%)
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.