Skip to main content

Commerce Bancshares (NQ: CBSH )

63.09 +0.70 (+1.12%)
Streaming Delayed Price Updated: 11:08 AM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2009 20.42 20.45 19.89 20.20 1,012,597 -0.37(-1.82%)
Oct 29, 2009 20.65 20.65 20.28 20.57 817,405 +0.11(+0.54%)
Oct 28, 2009 20.59 20.77 20.30 20.46 737,391 -0.07(-0.36%)
Oct 27, 2009 20.73 20.95 20.46 20.53 511,713 -0.08(-0.38%)
Oct 26, 2009 21.10 21.10 20.53 20.61 889,065 -0.42(-2.00%)
Oct 23, 2009 21.06 21.19 20.89 21.03 683,577 -0.08(-0.40%)
Oct 22, 2009 20.38 21.19 20.30 21.12 1,048,060 +0.79(+3.91%)
Oct 21, 2009 20.50 20.88 20.29 20.32 1,105,777 -0.28(-1.35%)
Oct 20, 2009 20.46 20.78 20.42 20.60 880,385 -0.06(-0.28%)
Oct 19, 2009 20.61 20.79 20.32 20.66 1,019,117 +0.13(+0.64%)
Oct 16, 2009 20.79 20.84 20.44 20.53 1,233,996 -0.50(-2.38%)
Oct 15, 2009 21.06 21.40 20.91 21.03 953,030 -0.03(-0.15%)
Oct 14, 2009 20.08 21.16 20.08 21.06 1,947,507 +1.51(+7.73%)
Oct 13, 2009 19.38 19.60 19.19 19.55 727,046 +0.06(+0.32%)
Oct 12, 2009 19.61 19.71 19.40 19.49 437,257 -0.24(-1.23%)
Oct 09, 2009 19.40 19.74 19.40 19.73 365,971 +0.24(+1.22%)
Oct 08, 2009 19.39 19.52 19.05 19.49 833,291 +0.19(+1.01%)
Oct 07, 2009 19.06 19.40 18.95 19.30 370,586 +0.13(+0.69%)
Oct 06, 2009 19.22 19.34 18.93 19.16 441,724 +0.03(+0.17%)
Oct 05, 2009 19.03 19.13 18.92 19.13 528,483 +0.17(+0.89%)
Oct 02, 2009 18.92 19.22 18.90 18.96 363,545 -0.08(-0.41%)
Oct 01, 2009 19.58 19.58 19.00 19.04 693,353 -0.56(-2.87%)
Sep 30, 2009 19.61 19.69 19.26 19.61 503,990 +0.02(+0.11%)
Sep 29, 2009 19.51 19.74 19.38 19.59 608,063 +0.04(+0.22%)
Sep 28, 2009 19.26 19.55 19.02 19.54 679,167 +0.43(+2.23%)
Sep 25, 2009 19.31 19.35 19.02 19.12 470,811 -0.18(-0.93%)
Sep 24, 2009 19.40 19.66 19.12 19.30 529,759 -0.10(-0.52%)
Sep 23, 2009 19.58 19.68 19.38 19.40 558,599 -0.09(-0.46%)
Sep 22, 2009 19.62 19.62 19.28 19.49 478,237 +0.02(+0.11%)
Sep 21, 2009 19.45 19.58 19.31 19.46 687,680 -0.14(-0.73%)
Sep 18, 2009 19.99 19.99 19.54 19.61 1,459,575 -0.22(-1.09%)
Sep 17, 2009 20.01 20.06 19.72 19.82 585,953 -0.27(-1.34%)
Sep 16, 2009 19.81 20.24 19.79 20.09 1,026,439 +0.21(+1.06%)
Sep 15, 2009 19.70 19.90 19.40 19.88 673,986 +0.23(+1.18%)
Sep 14, 2009 19.30 19.67 19.22 19.65 549,303 +0.24(+1.22%)
Sep 11, 2009 19.35 19.46 19.20 19.41 376,938 +0.04(+0.19%)
Sep 10, 2009 19.41 19.42 19.16 19.38 466,085 -0.10(-0.51%)
Sep 09, 2009 19.42 19.57 19.25 19.48 648,375 +0.05(+0.26%)
Sep 08, 2009 19.40 19.49 19.05 19.43 1,442,153 +0.14(+0.71%)
Sep 04, 2009 19.16 19.29 19.04 19.29 426,001 +0.14(+0.71%)
Sep 03, 2009 18.89 19.16 18.79 19.15 612,545 +0.33(+1.75%)
Sep 02, 2009 18.72 19.05 18.60 18.82 854,365 -0.01(-0.06%)
Sep 01, 2009 19.27 19.57 18.75 18.83 1,173,541 -0.42(-2.21%)
Aug 31, 2009 19.50 19.57 19.23 19.26 931,452 -0.39(-1.98%)
Aug 28, 2009 19.95 20.03 19.49 19.65 808,557 -0.31(-1.55%)
Aug 27, 2009 19.92 19.96 19.56 19.95 569,621 +0.03(+0.13%)
Aug 26, 2009 20.09 20.33 19.82 19.93 858,349 -0.09(-0.45%)
Aug 25, 2009 20.31 20.36 19.94 20.02 1,081,382 -0.29(-1.42%)
Aug 24, 2009 20.59 20.71 20.16 20.31 891,573 -0.18(-0.90%)
Aug 21, 2009 20.29 20.61 20.18 20.49 790,760 +0.36(+1.80%)
Aug 20, 2009 19.93 20.28 19.86 20.13 561,311 +0.10(+0.52%)
Aug 19, 2009 19.69 20.14 19.69 20.02 511,627 +0.09(+0.45%)
Aug 18, 2009 19.84 20.10 19.82 19.93 486,830 +0.08(+0.40%)
Aug 17, 2009 19.97 20.02 19.76 19.86 645,238 -0.45(-2.20%)
Aug 14, 2009 20.53 20.54 20.04 20.30 639,754 -0.30(-1.45%)
Aug 13, 2009 20.58 20.64 20.15 20.60 763,483 +0.17(+0.85%)
Aug 12, 2009 20.21 20.59 19.99 20.43 634,029 +0.28(+1.38%)
Aug 11, 2009 20.56 20.68 19.94 20.15 1,074,657 -0.60(-2.88%)
Aug 10, 2009 20.42 20.96 20.42 20.75 1,194,770 +0.19(+0.92%)
Aug 07, 2009 20.16 20.92 19.99 20.56 1,120,051 +0.65(+3.27%)
Aug 06, 2009 20.23 20.32 19.87 19.91 827,876 -0.16(-0.78%)
Aug 05, 2009 19.99 20.27 19.94 20.06 647,424 +0.05(+0.24%)
Aug 04, 2009 19.39 20.11 19.36 20.02 1,062,567 +0.46(+2.36%)
Aug 03, 2009 19.37 19.56 19.07 19.56 923,253 +0.34(+1.75%)
Jul 31, 2009 19.06 19.38 18.95 19.22 937,792 +0.13(+0.66%)
Jul 30, 2009 18.99 19.25 18.74 19.09 768,318 +0.21(+1.14%)
Jul 29, 2009 18.56 18.90 18.51 18.88 755,408 +0.17(+0.92%)
Jul 28, 2009 18.39 18.85 18.39 18.71 842,482 +0.12(+0.62%)
Jul 27, 2009 18.26 18.64 18.12 18.59 1,165,187 +0.27(+1.46%)
Jul 24, 2009 18.50 18.60 18.14 18.32 816,993 -0.27(-1.47%)
Jul 23, 2009 18.25 18.70 18.09 18.60 1,473,340 +0.33(+1.81%)
Jul 22, 2009 17.63 18.58 17.63 18.27 1,553,008 +0.46(+2.56%)
Jul 21, 2009 17.96 17.99 17.62 17.81 1,087,331 -0.12(-0.67%)
Jul 20, 2009 18.28 18.30 17.86 17.93 1,553,281 -0.40(-2.17%)
Jul 17, 2009 18.64 18.74 18.22 18.33 2,059,091 -0.24(-1.27%)
Jul 16, 2009 18.28 18.82 18.06 18.57 2,618,382 +1.33(+7.73%)
Jul 15, 2009 17.07 17.23 16.70 17.23 1,283,292 +0.41(+2.46%)
Jul 14, 2009 16.87 16.94 16.60 16.82 716,123 -0.10(-0.59%)
Jul 13, 2009 16.46 16.92 16.34 16.92 1,177,682 +0.62(+3.79%)
Jul 10, 2009 16.56 16.65 16.22 16.30 602,737 -0.33(-1.99%)
Jul 09, 2009 16.63 16.79 16.50 16.63 477,288 +0.13(+0.76%)
Jul 08, 2009 16.67 16.80 16.26 16.50 785,757 -0.09(-0.57%)
Jul 07, 2009 16.60 16.75 16.56 16.60 1,146,273 -0.09(-0.53%)
Jul 06, 2009 16.44 16.78 16.44 16.69 831,393 +0.16(+0.95%)
Jul 02, 2009 16.73 16.73 16.49 16.53 923,209 -0.36(-2.14%)
Jul 01, 2009 16.79 16.92 16.76 16.89 642,768 +0.20(+1.23%)
Jun 30, 2009 17.05 17.05 16.50 16.69 1,174,072 -0.31(-1.85%)
Jun 29, 2009 16.82 17.02 16.42 17.00 605,701 +0.25(+1.47%)
Jun 26, 2009 16.68 16.89 16.38 16.76 2,014,292 +0.08(+0.47%)
Jun 25, 2009 16.38 16.69 16.15 16.68 1,081,329 +0.39(+2.42%)
Jun 24, 2009 16.43 16.49 16.21 16.28 783,224 +0.02(+0.13%)
Jun 23, 2009 16.34 16.54 16.10 16.26 1,324,081 +0.08(+0.52%)
Jun 22, 2009 16.45 16.75 16.18 16.18 1,356,845 -0.46(-2.74%)
Jun 19, 2009 16.55 16.70 16.16 16.64 1,445,060 +0.27(+1.67%)
Jun 18, 2009 16.00 16.42 16.00 16.36 868,835 +0.35(+2.19%)
Jun 17, 2009 16.06 16.32 15.86 16.01 939,663 -0.10(-0.62%)
Jun 16, 2009 16.22 16.38 16.05 16.11 839,871 +0.00(+0.00%)
Jun 15, 2009 16.64 16.71 15.99 16.11 850,357 -0.74(-4.42%)
Jun 12, 2009 16.58 16.90 16.53 16.86 482,926 +0.10(+0.59%)
Jun 11, 2009 16.33 16.90 16.31 16.76 973,156 +0.42(+2.60%)
Jun 10, 2009 16.38 16.49 16.12 16.33 931,912 +0.02(+0.13%)
Jun 09, 2009 16.34 16.46 16.18 16.31 775,219 -0.07(-0.42%)
Jun 08, 2009 16.25 16.50 15.99 16.38 730,731 +0.21(+1.30%)
Jun 05, 2009 16.71 16.85 16.03 16.17 966,476 -0.20(-1.20%)
Jun 04, 2009 16.23 16.39 15.91 16.37 1,274,400 +0.30(+1.85%)
Jun 03, 2009 16.04 16.36 15.88 16.07 890,319 -0.03(-0.16%)
Jun 02, 2009 16.25 16.51 16.04 16.09 1,126,543 -0.23(-1.41%)
Jun 01, 2009 16.40 16.83 16.20 16.32 1,684,268 -0.04(-0.26%)
May 29, 2009 16.16 16.54 15.95 16.37 1,366,029 +0.28(+1.72%)
May 28, 2009 15.83 16.10 15.51 16.09 1,438,538 +0.51(+3.25%)
May 27, 2009 16.34 16.34 15.58 15.58 1,619,750 -0.76(-4.66%)
May 26, 2009 15.74 16.38 15.74 16.35 1,699,815 +0.53(+3.37%)
May 22, 2009 16.09 16.19 15.76 15.81 1,187,034 -0.21(-1.33%)
May 21, 2009 16.22 16.37 15.81 16.03 1,404,878 -0.24(-1.48%)
May 20, 2009 17.31 17.57 16.21 16.27 1,595,668 -0.66(-3.88%)
May 19, 2009 17.54 17.67 16.92 16.92 1,459,846 -0.76(-4.31%)
May 18, 2009 17.04 17.74 17.04 17.69 1,479,257 +0.90(+5.35%)
May 15, 2009 16.92 17.11 16.64 16.79 1,471,972 -0.33(-1.95%)
May 14, 2009 17.01 17.38 16.81 17.12 1,664,861 +0.12(+0.71%)
May 13, 2009 17.34 17.50 16.93 17.00 1,650,794 -0.63(-3.55%)
May 12, 2009 17.99 18.33 17.31 17.63 1,272,707 -0.10(-0.59%)
May 11, 2009 18.34 18.40 17.71 17.73 2,015,870 -1.05(-5.58%)
May 08, 2009 18.24 18.78 18.07 18.78 1,678,142 +0.79(+4.38%)
May 07, 2009 18.61 18.77 17.91 17.99 2,037,148 -0.53(-2.87%)
May 06, 2009 18.01 18.60 17.78 18.53 1,983,590 +0.80(+4.50%)
May 05, 2009 18.03 18.09 17.45 17.73 1,711,962 -0.45(-2.47%)
May 04, 2009 17.66 18.22 17.00 18.18 2,286,534 +1.33(+7.86%)
May 01, 2009 17.19 17.39 16.69 16.85 1,407,051 -0.42(-2.42%)
Apr 30, 2009 17.96 17.96 17.19 17.27 1,414,883 -0.66(-3.67%)
Apr 29, 2009 17.57 17.93 17.41 17.93 1,617,788 +0.52(+3.00%)
Apr 28, 2009 17.24 17.74 16.94 17.40 891,590 +0.10(+0.60%)
Apr 27, 2009 17.36 17.83 17.15 17.30 970,344 -0.26(-1.46%)
Apr 24, 2009 17.34 17.75 16.98 17.56 1,920,985 +0.31(+1.78%)
Apr 23, 2009 17.43 17.49 16.57 17.25 1,730,869 -0.04(-0.24%)
Apr 22, 2009 17.62 18.44 17.27 17.29 2,272,367 -0.67(-3.75%)
Apr 21, 2009 16.39 17.99 16.22 17.96 1,918,905 +1.38(+8.34%)
Apr 20, 2009 17.48 17.64 16.58 16.58 2,026,046 -1.46(-8.07%)
Apr 17, 2009 18.15 18.37 17.74 18.04 1,720,719 -0.19(-1.03%)
Apr 16, 2009 17.87 18.51 17.23 18.22 1,587,443 +0.68(+3.90%)
Apr 15, 2009 18.34 18.37 16.86 17.54 2,080,055 +0.17(+0.96%)
Apr 14, 2009 19.90 19.91 17.37 17.37 2,807,197 -3.10(-15.16%)
Apr 13, 2009 19.69 20.48 19.43 20.48 1,647,856 +0.30(+1.50%)
Apr 09, 2009 19.13 20.21 18.96 20.17 1,879,352 +1.52(+8.14%)
Apr 08, 2009 19.12 19.30 18.31 18.66 818,450 -0.29(-1.51%)
Apr 07, 2009 19.42 19.67 18.93 18.94 1,034,696 -0.83(-4.20%)
Apr 06, 2009 19.97 20.10 19.54 19.77 641,520 -0.43(-2.14%)
Apr 03, 2009 19.76 20.29 19.37 20.21 763,863 +0.34(+1.73%)
Apr 02, 2009 19.64 20.07 19.63 19.86 1,270,051 +0.34(+1.74%)
Apr 01, 2009 18.57 19.56 18.43 19.52 833,547 +0.58(+3.09%)
Mar 31, 2009 18.42 19.09 18.41 18.94 1,263,892 +0.78(+4.28%)
Mar 30, 2009 18.47 18.64 18.14 18.16 1,294,384 -0.88(-4.60%)
Mar 26, 2009 18.84 19.18 18.43 19.04 1,096,795 +0.34(+1.81%)
Mar 25, 2009 18.62 19.01 17.80 18.70 1,339,140 +0.31(+1.67%)
Mar 24, 2009 19.21 19.42 18.39 18.39 944,571 -1.03(-5.32%)
Mar 23, 2009 18.13 19.42 17.88 19.42 1,558,843 +1.90(+10.84%)
Mar 20, 2009 17.94 18.06 17.43 17.52 1,191,995 -0.31(-1.73%)
Mar 19, 2009 19.02 19.02 17.83 17.83 1,336,177 -1.10(-5.81%)
Mar 18, 2009 17.69 19.03 17.14 18.93 1,952,933 +1.20(+6.77%)
Mar 17, 2009 16.56 17.73 16.48 17.73 936,536 +0.93(+5.53%)
Mar 16, 2009 17.44 17.65 16.72 16.80 1,575,964 -0.45(-2.60%)
Mar 13, 2009 17.34 17.56 16.95 17.25 741,841 -0.17(-0.96%)
Mar 12, 2009 16.17 17.47 15.80 17.42 1,348,954 +1.26(+7.78%)
Mar 11, 2009 16.05 16.63 15.65 16.16 1,251,495 +0.14(+0.88%)
Mar 10, 2009 14.88 16.02 14.65 16.02 2,173,692 +1.39(+9.52%)
Mar 09, 2009 14.82 15.30 14.50 14.63 1,714,871 -0.38(-2.54%)
Mar 06, 2009 15.35 15.64 14.54 15.01 1,419,008 -0.51(-3.28%)
Mar 05, 2009 15.81 16.11 15.43 15.52 2,142,218 -0.55(-3.42%)
Mar 04, 2009 17.11 17.13 15.71 16.07 1,419,640 -1.37(-7.83%)
Mar 02, 2009 17.72 17.93 17.35 17.43 924,903 -0.59(-3.28%)
Feb 27, 2009 18.00 18.43 17.49 18.03 1,508,027 +0.01(+0.03%)
Feb 26, 2009 18.33 18.72 17.77 18.02 999,091 -0.08(-0.46%)
Feb 25, 2009 17.79 18.55 17.26 18.10 1,135,860 +0.12(+0.66%)
Feb 24, 2009 17.17 17.98 16.84 17.98 1,314,341 +0.91(+5.35%)
Feb 23, 2009 17.29 17.66 17.05 17.07 1,086,291 -0.14(-0.81%)
Feb 20, 2009 17.23 17.42 16.37 17.21 1,507,135 -0.09(-0.54%)
Feb 19, 2009 17.68 17.95 17.29 17.30 1,076,286 -0.53(-2.97%)
Feb 18, 2009 18.08 18.21 17.60 17.83 745,187 -0.16(-0.87%)
Feb 17, 2009 18.28 18.41 17.97 17.99 934,478 -0.66(-3.53%)
Feb 13, 2009 19.16 19.54 18.65 18.65 548,894 -0.56(-2.89%)
Feb 12, 2009 18.35 19.29 18.28 19.20 829,181 -0.05(-0.27%)
Feb 11, 2009 18.98 19.35 18.66 19.26 654,253 +0.42(+2.20%)
Feb 10, 2009 19.51 19.90 18.84 18.84 1,519,250 -0.82(-4.17%)
Feb 09, 2009 19.37 19.89 18.90 19.66 806,969 +0.36(+1.88%)
Feb 06, 2009 18.45 19.34 18.23 19.30 907,822 +1.00(+5.48%)
Feb 05, 2009 17.67 18.49 17.40 18.30 693,429 +0.45(+2.50%)
Feb 04, 2009 17.94 18.42 17.68 17.85 444,974 -0.03(-0.15%)
Feb 03, 2009 18.32 18.32 17.63 17.87 627,880 -0.24(-1.35%)
Feb 02, 2009 17.84 18.22 17.72 18.12 780,974 -0.02(-0.11%)
Jan 30, 2009 18.77 18.93 17.95 18.14 771,190 -0.42(-2.24%)
Jan 29, 2009 19.26 19.47 18.45 18.55 847,591 -0.84(-4.34%)
Jan 28, 2009 18.95 19.48 18.92 19.40 1,186,302 +0.93(+5.06%)
Jan 27, 2009 18.14 18.57 17.95 18.46 958,559 +0.38(+2.09%)
Jan 26, 2009 18.10 18.65 17.95 18.08 831,329 -0.02(-0.11%)
Jan 23, 2009 17.49 18.17 17.23 18.10 745,200 +0.40(+2.29%)
Jan 22, 2009 18.25 18.39 17.40 17.70 1,097,557 -0.88(-4.75%)
Jan 21, 2009 17.70 18.58 17.56 18.58 1,651,944 +0.87(+4.89%)
Jan 20, 2009 18.94 19.18 17.71 17.71 1,659,487 -1.63(-8.45%)
Jan 16, 2009 20.15 20.23 18.87 19.35 1,245,393 -0.28(-1.43%)
Jan 15, 2009 20.16 20.24 19.24 19.63 1,938,337 -0.45(-2.25%)
Jan 14, 2009 20.26 20.70 20.08 20.08 748,773 -0.64(-3.08%)
Jan 13, 2009 20.28 20.91 20.18 20.72 963,803 +0.38(+1.89%)
Jan 12, 2009 21.06 21.14 20.27 20.34 1,463,953 +0.02(+0.08%)
Jan 09, 2009 21.05 21.13 20.20 20.32 1,006,833 -0.60(-2.88%)
Jan 08, 2009 20.82 21.18 20.58 20.92 633,589 +0.04(+0.20%)
Jan 07, 2009 21.28 21.71 20.80 20.88 1,164,040 -0.85(-3.92%)
Jan 06, 2009 22.23 22.48 21.39 21.73 946,526 -0.28(-1.27%)
Jan 05, 2009 22.62 22.65 21.81 22.01 626,714 -0.61(-2.68%)
Jan 02, 2009 22.86 23.05 22.11 22.62 689,896 -0.19(-0.84%)
Dec 31, 2008 22.47 22.92 22.29 22.81 708,011 +0.40(+1.78%)
Dec 30, 2008 21.64 22.48 21.64 22.41 592,043 +0.73(+3.35%)
Dec 29, 2008 21.70 22.28 21.46 21.68 535,965 -0.04(-0.17%)
Dec 26, 2008 21.67 21.77 21.35 21.72 507,224 +0.18(+0.82%)
Dec 24, 2008 21.21 21.54 21.15 21.54 117,372 +0.41(+1.94%)
Dec 23, 2008 21.40 21.64 21.00 21.13 718,251 -0.18(-0.85%)
Dec 22, 2008 21.46 21.59 21.06 21.32 919,477 -0.07(-0.34%)
Dec 19, 2008 22.17 22.18 21.20 21.39 1,373,927 -0.46(-2.11%)
Dec 18, 2008 21.90 22.32 21.64 21.85 738,075 -0.15(-0.68%)
Dec 17, 2008 22.35 22.57 21.87 22.00 682,094 -0.73(-3.20%)
Dec 16, 2008 21.13 22.73 21.09 22.73 1,010,174 +1.84(+8.82%)
Dec 15, 2008 21.28 21.34 20.41 20.89 851,003 -0.36(-1.69%)
Dec 12, 2008 20.02 21.32 19.93 21.24 868,939 +0.90(+4.44%)
Dec 11, 2008 21.44 21.49 20.32 20.34 1,062,024 -1.17(-5.45%)
Dec 10, 2008 21.38 21.78 21.01 21.51 610,511 +0.42(+1.99%)
Dec 09, 2008 22.21 22.24 21.07 21.09 1,132,594 -1.14(-5.14%)
Dec 08, 2008 22.58 22.76 21.73 22.23 965,268 +0.10(+0.47%)
Dec 05, 2008 20.21 22.15 20.21 22.13 1,524,601 +1.47(+7.11%)
Dec 04, 2008 20.78 21.53 20.26 20.66 1,246,071 -0.63(-2.95%)
Dec 03, 2008 20.34 21.58 19.91 21.29 1,272,956 +0.54(+2.60%)
Dec 02, 2008 20.55 20.79 19.72 20.75 1,760,800 +0.76(+3.82%)
Dec 01, 2008 22.09 22.73 19.99 19.99 1,527,059 -2.75(-12.10%)
Nov 28, 2008 22.03 22.74 21.68 22.74 401,647 +0.65(+2.94%)
Nov 26, 2008 21.94 22.29 21.59 22.09 1,430,133 -0.26(-1.18%)
Nov 25, 2008 22.48 22.55 21.30 22.35 1,138,201 +0.52(+2.38%)
Nov 24, 2008 21.11 22.03 20.62 21.83 2,224,115 +0.60(+2.84%)
Nov 21, 2008 20.36 21.34 19.10 21.23 1,365,511 +1.36(+6.84%)
Nov 20, 2008 20.53 21.31 19.79 19.87 1,151,923 -0.75(-3.62%)
Nov 19, 2008 22.34 22.58 20.62 20.62 930,694 -1.44(-6.54%)
Nov 18, 2008 21.83 22.49 20.91 22.06 1,558,110 +0.34(+1.55%)
Nov 17, 2008 21.77 22.58 21.71 21.73 1,281,147 -0.29(-1.30%)
Nov 14, 2008 23.25 23.45 21.90 22.01 1,138,698 -1.47(-6.26%)
Nov 13, 2008 21.30 23.48 20.80 23.48 1,556,455 +2.46(+11.70%)
Nov 12, 2008 21.96 22.44 20.99 21.02 1,007,247 -1.15(-5.20%)
Nov 11, 2008 21.72 22.82 21.66 22.17 1,145,214 +0.01(+0.04%)
Nov 10, 2008 22.58 22.87 21.67 22.16 842,647 -0.00(-0.02%)
Nov 07, 2008 21.90 22.25 21.53 22.17 969,918 +0.40(+1.83%)
Nov 06, 2008 22.39 23.00 21.73 21.77 1,088,464 -0.84(-3.70%)
Nov 05, 2008 23.55 23.79 22.45 22.61 1,083,795 -1.32(-5.52%)
Nov 04, 2008 23.63 23.99 23.22 23.93 986,290 +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.