Skip to main content

Commerce Bancshares (NQ: CBSH )

63.73 +1.34 (+2.15%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2010 22.66 22.66 22.41 22.47 493,587 -0.14(-0.64%)
Feb 25, 2010 22.51 22.70 22.45 22.62 292,956 -0.13(-0.56%)
Feb 24, 2010 22.52 22.75 22.28 22.75 352,090 +0.34(+1.51%)
Feb 23, 2010 22.39 22.61 22.29 22.41 469,362 -0.09(-0.42%)
Feb 22, 2010 22.32 22.58 22.23 22.50 522,452 +0.31(+1.37%)
Feb 19, 2010 22.13 22.33 22.04 22.20 627,160 +0.10(+0.45%)
Feb 18, 2010 22.12 22.19 22.02 22.10 320,586 +0.04(+0.18%)
Feb 17, 2010 22.00 22.20 21.84 22.06 561,312 +0.08(+0.38%)
Feb 16, 2010 21.66 21.97 21.56 21.97 406,751 +0.29(+1.36%)
Feb 12, 2010 21.39 21.68 21.68 21.68 550,147 +0.07(+0.31%)
Feb 11, 2010 21.50 21.61 21.30 21.61 336,757 +0.13(+0.59%)
Feb 10, 2010 21.52 21.77 21.30 21.49 796,831 +0.34(+1.60%)
Feb 09, 2010 21.23 21.25 20.98 21.15 426,163 +0.18(+0.86%)
Feb 08, 2010 21.34 21.34 20.95 20.97 430,663 -0.36(-1.68%)
Feb 05, 2010 21.05 21.40 20.83 21.32 626,161 +0.28(+1.34%)
Feb 04, 2010 21.37 21.43 20.97 21.04 865,899 -0.48(-2.24%)
Feb 03, 2010 21.72 21.76 21.39 21.52 505,821 -0.25(-1.15%)
Feb 02, 2010 21.91 22.02 21.58 21.77 799,663 -0.26(-1.18%)
Feb 01, 2010 22.05 22.24 21.92 22.04 590,396 +0.08(+0.35%)
Jan 29, 2010 22.50 22.58 21.95 21.96 741,025 -0.49(-2.20%)
Jan 28, 2010 22.83 22.83 22.25 22.45 349,873 -0.28(-1.24%)
Jan 27, 2010 22.31 22.75 22.23 22.73 413,024 +0.43(+1.92%)
Jan 26, 2010 22.63 22.81 22.31 22.31 370,606 -0.29(-1.28%)
Jan 25, 2010 22.78 22.90 22.32 22.60 474,884 +0.07(+0.30%)
Jan 22, 2010 23.03 23.03 22.44 22.53 883,642 -0.43(-1.88%)
Jan 21, 2010 22.71 23.22 22.48 22.96 785,691 +0.33(+1.47%)
Jan 20, 2010 22.45 22.76 22.30 22.63 490,503 +0.04(+0.17%)
Jan 19, 2010 22.56 22.67 22.42 22.59 795,640 +0.00(+0.00%)
Jan 15, 2010 22.70 22.59 22.59 22.59 1,459,367 -0.07(-0.32%)
Jan 14, 2010 21.96 22.88 21.67 22.66 1,062,396 +0.70(+3.18%)
Jan 13, 2010 21.97 22.13 21.75 21.96 543,688 -0.01(-0.03%)
Jan 12, 2010 21.95 22.21 21.81 21.97 736,975 -0.07(-0.33%)
Jan 11, 2010 22.05 22.21 21.79 22.04 704,456 +0.14(+0.63%)
Jan 08, 2010 22.08 22.20 21.82 21.90 556,137 -0.28(-1.25%)
Jan 07, 2010 21.67 22.32 21.56 22.18 624,265 +0.51(+2.35%)
Jan 06, 2010 21.72 21.87 21.54 21.67 482,238 -0.08(-0.38%)
Jan 05, 2010 21.77 21.83 21.51 21.75 549,966 -0.04(-0.18%)
Jan 04, 2010 21.61 21.84 21.59 21.79 617,477 +0.31(+1.45%)
Dec 31, 2009 21.63 21.48 21.48 21.48 554,112 -0.11(-0.51%)
Dec 30, 2009 21.78 21.86 21.51 21.59 585,975 -0.23(-1.04%)
Dec 29, 2009 21.85 21.97 21.70 21.82 391,437 -0.06(-0.25%)
Dec 28, 2009 22.14 22.14 21.80 21.87 376,580 -0.23(-1.03%)
Dec 24, 2009 22.12 22.12 21.99 22.10 122,423 +0.08(+0.38%)
Dec 23, 2009 22.15 22.15 21.95 22.02 641,885 -0.08(-0.35%)
Dec 22, 2009 21.92 22.10 21.76 22.10 511,559 +0.17(+0.76%)
Dec 21, 2009 21.99 22.09 21.79 21.93 483,534 +0.04(+0.18%)
Dec 18, 2009 21.79 22.10 21.49 21.89 1,106,518 +0.32(+1.49%)
Dec 17, 2009 21.37 22.10 21.37 21.57 617,008 +0.01(+0.03%)
Dec 16, 2009 21.93 22.05 21.30 21.56 618,448 -0.23(-1.04%)
Dec 15, 2009 21.76 21.99 21.69 21.79 502,373 -0.13(-0.58%)
Dec 14, 2009 21.78 21.93 21.54 21.92 272,894 +0.27(+1.26%)
Dec 11, 2009 21.47 21.67 21.37 21.65 483,731 +0.36(+1.67%)
Dec 10, 2009 21.69 21.87 21.20 21.29 442,224 -0.21(-0.98%)
Dec 09, 2009 21.77 21.77 21.37 21.50 240,855 -0.23(-1.07%)
Dec 08, 2009 21.39 21.82 21.19 21.74 576,639 +0.24(+1.14%)
Dec 07, 2009 21.90 22.09 21.44 21.49 710,947 -0.52(-2.37%)
Dec 04, 2009 21.94 22.12 21.65 22.01 456,921 +0.44(+2.03%)
Dec 03, 2009 21.99 22.27 21.57 21.57 628,602 -0.33(-1.52%)
Dec 02, 2009 21.90 22.12 21.76 21.91 458,114 -0.06(-0.28%)
Dec 01, 2009 21.92 22.19 21.84 21.97 645,685 -0.33(-1.49%)
Nov 30, 2009 21.39 22.32 21.22 22.30 1,016,079 +0.89(+4.17%)
Nov 27, 2009 21.46 21.85 21.40 21.41 257,031 -0.40(-1.83%)
Nov 25, 2009 22.07 22.40 21.74 21.81 374,900 -0.07(-0.34%)
Nov 24, 2009 21.79 21.97 21.51 21.88 360,958 +0.03(+0.12%)
Nov 23, 2009 21.68 21.99 21.57 21.86 373,054 +0.44(+2.06%)
Nov 20, 2009 21.18 21.50 21.18 21.41 372,465 +0.14(+0.64%)
Nov 19, 2009 21.38 21.47 21.17 21.28 440,406 -0.32(-1.49%)
Nov 18, 2009 21.57 21.66 21.34 21.60 421,611 +0.09(+0.44%)
Nov 17, 2009 21.08 21.54 21.08 21.50 355,103 +0.29(+1.39%)
Nov 16, 2009 21.15 21.57 21.07 21.21 623,732 +0.17(+0.80%)
Nov 13, 2009 20.94 21.13 20.77 21.04 249,317 +0.08(+0.40%)
Nov 12, 2009 21.18 21.41 20.91 20.95 505,268 -0.17(-0.80%)
Nov 11, 2009 21.19 21.36 20.87 21.12 376,310 +0.17(+0.83%)
Nov 10, 2009 20.63 21.09 20.63 20.95 637,275 -0.26(-1.24%)
Nov 09, 2009 20.81 21.23 20.72 21.21 687,787 +0.51(+2.44%)
Nov 06, 2009 20.23 20.81 20.10 20.71 753,071 +0.30(+1.47%)
Nov 05, 2009 20.14 20.41 19.89 20.41 547,926 +0.45(+2.27%)
Nov 04, 2009 20.49 20.50 19.90 19.95 497,893 -0.30(-1.48%)
Nov 03, 2009 20.17 20.32 19.90 20.25 385,693 -0.09(-0.44%)
Nov 02, 2009 20.35 20.52 19.98 20.34 553,411 +0.15(+0.76%)
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%)
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.