Skip to main content

Commerce Bancshares (NQ: CBSH )

61.90 -1.83 (-2.87%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2003 19.89 19.93 19.53 19.80 198,062 -0.11(-0.53%)
Dec 30, 2003 19.65 19.90 19.65 19.90 204,888 +0.23(+1.19%)
Dec 29, 2003 19.49 19.77 19.49 19.67 380,414 +0.13(+0.64%)
Dec 26, 2003 19.53 19.55 19.49 19.55 23,485 +0.04(+0.23%)
Dec 24, 2003 19.62 19.63 19.50 19.50 59,339 -0.10(-0.54%)
Dec 23, 2003 19.61 19.69 19.53 19.61 155,593 +0.05(+0.25%)
Dec 22, 2003 19.41 19.61 19.39 19.56 142,087 +0.14(+0.73%)
Dec 19, 2003 19.71 19.77 19.41 19.42 142,407 -0.34(-1.74%)
Dec 18, 2003 19.36 19.76 19.36 19.76 176,407 +0.31(+1.60%)
Dec 17, 2003 19.42 19.49 19.32 19.45 253,349 -0.00(-0.02%)
Dec 16, 2003 19.53 19.58 19.42 19.45 335,226 -0.13(-0.66%)
Dec 15, 2003 19.67 19.75 19.48 19.58 353,700 +0.06(+0.29%)
Dec 12, 2003 19.42 19.66 19.42 19.53 307,975 +0.04(+0.21%)
Dec 11, 2003 19.18 19.54 19.17 19.48 246,835 +0.29(+1.52%)
Dec 10, 2003 19.40 19.40 19.19 19.19 198,431 -0.14(-0.71%)
Dec 09, 2003 19.44 19.48 19.32 19.33 240,631 -0.15(-0.79%)
Dec 08, 2003 19.19 19.48 19.19 19.48 188,763 +0.15(+0.75%)
Dec 05, 2003 19.39 19.39 19.27 19.34 229,064 -0.04(-0.23%)
Dec 04, 2003 19.17 19.39 19.13 19.38 320,492 +0.14(+0.73%)
Dec 03, 2003 19.46 19.46 19.17 19.24 332,282 -0.23(-1.16%)
Dec 02, 2003 19.34 19.55 19.29 19.47 284,626 +0.08(+0.42%)
Dec 01, 2003 19.35 19.44 19.27 19.39 196,636 +0.06(+0.31%)
Nov 28, 2003 19.24 19.36 19.14 19.33 176,681 +0.16(+0.86%)
Nov 26, 2003 19.16 19.27 19.06 19.16 182,227 +0.03(+0.17%)
Nov 25, 2003 18.98 19.15 18.78 19.13 332,015 +0.19(+0.99%)
Nov 24, 2003 18.81 18.95 18.81 18.94 351,303 +0.15(+0.78%)
Nov 21, 2003 18.77 18.85 18.78 18.80 275,981 +0.03(+0.14%)
Nov 20, 2003 18.86 18.87 18.71 18.77 258,678 -0.09(-0.47%)
Nov 19, 2003 18.67 18.90 18.64 18.86 266,427 +0.23(+1.24%)
Nov 18, 2003 18.63 18.71 18.56 18.63 239,891 +0.00(+0.00%)
Nov 17, 2003 18.78 18.78 18.33 18.63 295,581 -0.12(-0.66%)
Nov 14, 2003 18.86 18.95 18.71 18.75 136,724 -0.16(-0.83%)
Nov 13, 2003 19.04 19.04 18.86 18.91 130,012 -0.11(-0.57%)
Nov 12, 2003 18.64 19.01 18.64 19.01 198,682 +0.35(+1.88%)
Nov 11, 2003 18.78 18.83 18.65 18.66 242,631 -0.11(-0.59%)
Nov 10, 2003 18.89 18.96 18.73 18.78 245,545 -0.15(-0.81%)
Nov 07, 2003 18.87 18.98 18.85 18.93 194,536 +0.08(+0.43%)
Nov 06, 2003 18.77 18.85 18.70 18.85 158,147 +0.12(+0.66%)
Nov 05, 2003 18.77 18.79 18.66 18.73 157,139 +0.00(+0.03%)
Nov 04, 2003 18.58 18.81 18.52 18.72 243,777 +0.14(+0.78%)
Nov 03, 2003 18.44 18.64 18.36 18.58 261,665 +0.16(+0.86%)
Oct 31, 2003 18.32 18.52 18.32 18.42 211,878 +0.08(+0.44%)
Oct 30, 2003 18.21 18.37 18.28 18.34 179,495 +0.12(+0.68%)
Oct 29, 2003 18.21 18.32 18.16 18.21 259,130 +0.07(+0.40%)
Oct 28, 2003 17.95 18.20 17.95 18.14 260,240 +0.06(+0.34%)
Oct 27, 2003 17.84 18.09 17.84 18.08 155,714 +0.28(+1.60%)
Oct 24, 2003 17.77 17.86 17.71 17.80 127,379 -0.06(-0.34%)
Oct 23, 2003 17.79 17.87 17.69 17.86 278,934 +0.04(+0.24%)
Oct 22, 2003 18.02 18.02 17.79 17.81 236,041 -0.18(-1.03%)
Oct 21, 2003 17.88 18.03 17.85 18.00 186,199 +0.10(+0.58%)
Oct 20, 2003 18.01 18.03 17.80 17.90 210,149 -0.10(-0.56%)
Oct 17, 2003 18.03 18.04 17.85 18.00 241,204 +0.01(+0.04%)
Oct 16, 2003 17.96 18.08 17.88 17.99 258,745 +0.03(+0.17%)
Oct 15, 2003 17.93 18.07 17.86 17.96 481,950 +0.06(+0.34%)
Oct 14, 2003 17.85 17.97 17.83 17.90 632,161 +0.01(+0.04%)
Oct 13, 2003 17.44 17.90 17.43 17.89 651,799 +0.43(+2.49%)
Oct 10, 2003 17.21 17.46 17.21 17.45 363,025 +0.28(+1.64%)
Oct 09, 2003 17.11 17.34 17.11 17.17 460,935 +0.05(+0.27%)
Oct 08, 2003 17.10 17.14 17.01 17.13 294,679 +0.06(+0.34%)
Oct 07, 2003 16.98 17.07 16.98 17.07 335,708 +0.08(+0.50%)
Oct 06, 2003 16.99 17.11 16.98 16.98 510,756 -0.07(-0.38%)
Oct 03, 2003 17.02 17.24 16.97 17.05 368,549 +0.06(+0.34%)
Oct 02, 2003 16.99 17.03 16.91 16.99 194,136 -0.04(-0.25%)
Oct 01, 2003 16.80 17.04 16.80 17.03 449,754 +0.20(+1.21%)
Sep 30, 2003 17.01 17.01 16.80 16.83 187,460 -0.23(-1.33%)
Sep 29, 2003 16.84 17.06 16.84 17.06 103,325 +0.18(+1.09%)
Sep 26, 2003 17.02 17.03 16.84 16.87 134,236 -0.08(-0.45%)
Sep 25, 2003 17.01 17.04 16.94 16.95 132,034 -0.06(-0.36%)
Sep 24, 2003 17.20 17.20 16.98 17.01 209,855 -0.19(-1.12%)
Sep 23, 2003 17.21 17.33 17.20 17.20 247,510 -0.01(-0.04%)
Sep 22, 2003 17.39 17.39 17.10 17.21 296,676 -0.23(-1.30%)
Sep 19, 2003 17.38 17.62 17.32 17.44 660,156 +0.07(+0.42%)
Sep 18, 2003 17.24 17.38 17.17 17.36 303,058 +0.24(+1.39%)
Sep 17, 2003 17.25 17.31 17.10 17.13 525,919 -0.17(-0.98%)
Sep 16, 2003 17.01 17.31 17.01 17.30 262,749 +0.27(+1.56%)
Sep 15, 2003 17.03 17.08 16.96 17.03 100,863 +0.00(+0.00%)
Sep 12, 2003 16.83 17.04 16.78 17.03 262,297 +0.20(+1.19%)
Sep 11, 2003 16.59 16.84 16.59 16.83 295,571 +0.20(+1.23%)
Sep 10, 2003 16.93 17.01 16.59 16.63 629,876 -0.41(-2.42%)
Sep 09, 2003 17.18 17.20 17.03 17.04 346,263 -0.12(-0.70%)
Sep 08, 2003 17.08 17.16 17.07 17.16 253,458 +0.12(+0.68%)
Sep 05, 2003 16.85 17.08 16.85 17.04 282,313 +0.17(+1.00%)
Sep 04, 2003 16.86 16.95 16.83 16.87 157,794 -0.05(-0.27%)
Sep 03, 2003 16.90 17.02 16.88 16.92 231,882 -0.02(-0.11%)
Sep 02, 2003 16.70 16.94 16.59 16.94 241,760 +0.24(+1.45%)
Aug 29, 2003 16.53 16.70 16.52 16.70 177,550 +0.13(+0.81%)
Aug 28, 2003 16.56 16.65 16.51 16.56 226,682 -0.04(-0.25%)
Aug 27, 2003 16.54 16.61 16.52 16.60 201,207 +0.03(+0.16%)
Aug 26, 2003 16.52 16.59 16.48 16.58 262,037 +0.04(+0.26%)
Aug 25, 2003 16.56 16.63 16.47 16.53 203,026 -0.07(-0.42%)
Aug 22, 2003 16.75 16.79 16.53 16.60 264,896 -0.17(-1.03%)
Aug 21, 2003 16.70 16.80 16.63 16.78 151,555 +0.08(+0.51%)
Aug 20, 2003 16.54 16.69 16.52 16.69 130,238 +0.11(+0.67%)
Aug 19, 2003 16.54 16.59 16.53 16.58 472,342 +0.06(+0.35%)
Aug 18, 2003 16.50 16.56 16.48 16.52 166,892 +0.05(+0.30%)
Aug 15, 2003 16.45 16.54 16.36 16.47 105,022 +0.00(+0.00%)
Aug 14, 2003 16.35 16.49 16.35 16.47 147,655 +0.07(+0.45%)
Aug 13, 2003 16.58 16.63 16.35 16.40 155,454 -0.21(-1.27%)
Aug 12, 2003 16.41 16.62 16.41 16.61 267,236 +0.17(+1.03%)
Aug 11, 2003 16.34 16.50 16.34 16.44 243,320 -0.07(-0.44%)
Aug 08, 2003 16.43 16.56 16.41 16.51 260,477 -0.01(-0.07%)
Aug 07, 2003 16.42 16.54 16.35 16.53 227,982 +0.13(+0.77%)
Aug 06, 2003 16.35 16.44 16.28 16.40 238,900 -0.00(-0.02%)
Aug 05, 2003 16.46 16.48 16.32 16.40 339,764 -0.06(-0.37%)
Aug 04, 2003 16.58 16.58 16.39 16.46 491,579 -0.10(-0.60%)
Aug 01, 2003 16.71 16.71 16.55 16.56 492,619 -0.22(-1.31%)
Jul 31, 2003 16.50 16.81 16.50 16.78 668,610 +0.27(+1.63%)
Jul 30, 2003 16.31 16.59 16.31 16.51 525,373 +0.18(+1.11%)
Jul 29, 2003 16.16 16.41 16.08 16.33 630,136 +0.23(+1.43%)
Jul 28, 2003 16.07 16.15 15.93 16.10 520,174 +0.04(+0.24%)
Jul 25, 2003 16.07 16.15 16.00 16.06 267,236 +0.02(+0.14%)
Jul 24, 2003 15.80 16.13 15.80 16.04 253,978 +0.22(+1.41%)
Jul 23, 2003 15.96 16.01 15.79 15.82 330,665 -0.17(-1.03%)
Jul 22, 2003 15.88 16.06 15.85 15.98 152,075 +0.06(+0.39%)
Jul 21, 2003 16.14 16.16 15.88 15.92 294,531 -0.24(-1.50%)
Jul 18, 2003 16.06 16.16 16.00 16.16 225,902 +0.13(+0.79%)
Jul 17, 2003 16.24 16.24 16.02 16.04 588,283 -0.17(-1.02%)
Jul 16, 2003 16.10 16.21 16.02 16.20 479,361 +0.08(+0.53%)
Jul 15, 2003 15.96 16.24 15.89 16.12 776,492 +0.16(+0.99%)
Jul 14, 2003 15.45 15.96 15.45 15.96 695,646 +0.52(+3.36%)
Jul 11, 2003 15.39 15.47 15.27 15.44 275,554 +0.08(+0.50%)
Jul 10, 2003 15.27 15.37 15.23 15.36 456,745 +0.01(+0.05%)
Jul 09, 2003 15.27 15.38 15.27 15.36 220,183 +0.02(+0.15%)
Jul 08, 2003 15.34 15.37 15.26 15.33 100,083 -0.02(-0.10%)
Jul 07, 2003 15.18 15.35 15.16 15.35 330,145 +0.16(+1.04%)
Jul 03, 2003 15.22 15.29 15.11 15.19 64,729 -0.10(-0.65%)
Jul 02, 2003 15.18 15.29 15.06 15.29 187,169 +0.08(+0.56%)
Jul 01, 2003 15.02 15.23 14.73 15.21 297,131 +0.25(+1.70%)
Jun 30, 2003 14.88 15.00 14.78 14.95 463,880 +0.08(+0.52%)
Jun 27, 2003 14.98 15.07 14.79 14.88 269,874 -0.10(-0.67%)
Jun 26, 2003 14.94 15.06 14.94 14.98 183,789 -0.02(-0.10%)
Jun 25, 2003 14.99 15.06 14.89 14.99 469,483 +0.01(+0.05%)
Jun 24, 2003 15.10 15.18 14.91 14.98 583,604 -0.12(-0.79%)
Jun 23, 2003 15.31 15.39 15.10 15.10 152,854 -0.26(-1.68%)
Jun 20, 2003 15.36 15.38 15.20 15.36 167,412 +0.11(+0.73%)
Jun 19, 2003 15.45 15.45 15.18 15.25 278,414 -0.23(-1.52%)
Jun 18, 2003 15.43 15.57 15.36 15.48 180,410 +0.02(+0.15%)
Jun 17, 2003 15.55 15.55 15.41 15.46 131,278 -0.12(-0.79%)
Jun 16, 2003 15.42 15.59 15.42 15.58 153,894 +0.16(+1.02%)
Jun 13, 2003 15.60 15.68 15.43 15.43 178,590 -0.18(-1.13%)
Jun 12, 2003 15.63 15.69 15.50 15.60 140,117 -0.05(-0.34%)
Jun 11, 2003 15.62 15.68 15.61 15.66 276,074 +0.01(+0.07%)
Jun 10, 2003 15.74 15.85 15.63 15.64 301,030 -0.08(-0.51%)
Jun 09, 2003 15.87 15.76 15.66 15.73 309,869 -0.15(-0.92%)
Jun 06, 2003 15.80 15.96 15.79 15.87 202,246 +0.05(+0.34%)
Jun 05, 2003 15.83 15.85 15.69 15.82 213,425 +0.01(+0.07%)
Jun 04, 2003 15.68 15.81 15.56 15.81 227,982 +0.11(+0.71%)
Jun 03, 2003 15.71 15.76 15.63 15.69 497,818 -0.03(-0.22%)
Jun 02, 2003 15.64 15.81 15.64 15.73 721,641 +0.10(+0.66%)
May 30, 2003 15.23 15.63 15.23 15.63 379,277 +0.44(+2.89%)
May 29, 2003 15.14 15.35 15.09 15.19 221,743 +0.04(+0.25%)
May 28, 2003 15.16 15.19 15.07 15.15 162,213 -0.06(-0.40%)
May 27, 2003 15.01 15.25 14.96 15.21 274,774 +0.22(+1.46%)
May 23, 2003 14.90 14.99 14.90 14.99 242,800 +0.07(+0.44%)
May 22, 2003 14.90 15.00 14.90 14.93 431,269 +0.00(+0.00%)
May 21, 2003 14.87 15.03 14.87 14.93 719,822 +0.02(+0.13%)
May 20, 2003 14.87 14.99 14.84 14.91 405,273 +0.00(+0.03%)
May 19, 2003 15.03 15.03 14.81 14.90 367,059 -0.14(-0.92%)
May 16, 2003 14.94 15.06 14.82 15.04 581,004 +0.03(+0.20%)
May 15, 2003 14.91 15.04 14.83 15.01 381,617 +0.06(+0.39%)
May 14, 2003 15.02 15.02 14.83 14.95 281,533 -0.03(-0.18%)
May 13, 2003 14.93 15.13 14.93 14.98 370,439 +0.03(+0.18%)
May 12, 2003 14.85 15.00 14.75 14.95 246,179 +0.12(+0.80%)
May 09, 2003 14.85 14.86 14.68 14.83 304,930 +0.10(+0.71%)
May 08, 2003 14.75 14.75 14.56 14.73 303,630 -0.05(-0.34%)
May 07, 2003 14.81 14.81 14.63 14.78 232,661 -0.03(-0.18%)
May 06, 2003 14.57 14.86 14.57 14.81 550,329 +0.13(+0.89%)
May 05, 2003 14.69 14.70 14.60 14.68 136,217 -0.01(-0.05%)
May 02, 2003 14.62 14.69 14.53 14.68 411,772 +0.10(+0.69%)
May 01, 2003 14.54 14.64 14.50 14.58 292,452 +0.02(+0.16%)
Apr 30, 2003 14.61 14.62 14.49 14.56 243,580 -0.02(-0.16%)
Apr 29, 2003 14.61 14.64 14.52 14.58 241,760 +0.04(+0.26%)
Apr 28, 2003 14.35 14.64 14.35 14.54 243,580 +0.11(+0.77%)
Apr 25, 2003 14.42 14.43 14.25 14.43 498,858 +0.04(+0.27%)
Apr 24, 2003 14.31 14.43 14.23 14.39 304,930 -0.05(-0.35%)
Apr 23, 2003 14.19 14.45 14.11 14.44 788,710 +0.23(+1.62%)
Apr 22, 2003 14.16 14.23 14.00 14.21 355,881 +0.09(+0.63%)
Apr 21, 2003 13.99 14.19 13.99 14.13 607,260 +0.10(+0.74%)
Apr 17, 2003 14.23 14.23 13.88 14.02 555,009 -0.17(-1.19%)
Apr 16, 2003 14.25 14.29 14.14 14.19 321,567 -0.02(-0.14%)
Apr 15, 2003 14.13 14.30 13.94 14.21 461,944 +0.15(+1.07%)
Apr 14, 2003 13.92 14.17 13.88 14.06 205,886 +0.02(+0.16%)
Apr 11, 2003 13.92 14.11 13.92 14.04 288,032 +0.09(+0.66%)
Apr 10, 2003 13.75 13.98 13.73 13.94 231,362 +0.21(+1.54%)
Apr 09, 2003 13.99 14.11 13.73 13.73 398,514 -0.30(-2.11%)
Apr 08, 2003 14.23 14.37 13.97 14.03 565,927 -0.21(-1.49%)
Apr 07, 2003 14.48 14.59 14.22 14.24 330,145 -0.20(-1.41%)
Apr 04, 2003 14.38 14.53 14.38 14.44 307,789 +0.08(+0.54%)
Apr 03, 2003 14.49 14.55 14.31 14.37 382,137 -0.13(-0.90%)
Apr 02, 2003 14.29 14.58 14.24 14.50 242,800 +0.30(+2.14%)
Apr 01, 2003 14.08 14.29 14.04 14.19 350,422 +0.13(+0.96%)
Mar 31, 2003 14.08 14.09 13.96 14.06 262,884 -0.12(-0.81%)
Mar 28, 2003 14.04 14.21 14.01 14.18 215,868 +0.05(+0.35%)
Mar 27, 2003 14.10 14.17 13.97 14.13 336,785 +0.00(+0.03%)
Mar 26, 2003 14.21 14.24 14.09 14.12 299,447 -0.08(-0.54%)
Mar 25, 2003 14.15 14.27 14.11 14.20 132,981 +0.08(+0.55%)
Mar 24, 2003 14.47 14.50 14.11 14.12 196,358 -0.35(-2.44%)
Mar 21, 2003 14.26 14.49 14.23 14.48 171,571 +0.23(+1.65%)
Mar 20, 2003 14.08 14.24 13.89 14.24 248,462 +0.17(+1.20%)
Mar 19, 2003 14.00 14.09 14.00 14.07 396,146 +0.03(+0.22%)
Mar 18, 2003 14.11 14.21 13.93 14.04 548,107 -0.06(-0.44%)
Mar 17, 2003 13.62 14.11 13.54 14.10 597,088 +0.47(+3.47%)
Mar 14, 2003 13.78 13.89 13.63 13.63 730,134 -0.18(-1.31%)
Mar 13, 2003 13.81 13.89 13.64 13.81 925,188 -0.02(-0.11%)
Mar 12, 2003 13.93 13.93 13.72 13.83 272,445 -0.09(-0.66%)
Mar 11, 2003 13.98 14.11 13.85 13.92 286,992 -0.07(-0.52%)
Mar 10, 2003 14.43 14.44 13.94 13.99 236,821 -0.47(-3.25%)
Mar 07, 2003 14.29 14.49 14.23 14.46 274,491 +0.14(+0.99%)
Mar 06, 2003 14.44 14.49 14.31 14.32 282,573 -0.18(-1.27%)
Mar 05, 2003 14.40 14.58 14.32 14.50 390,975 -0.07(-0.47%)
Mar 04, 2003 14.73 14.74 14.49 14.57 271,395 -0.16(-1.10%)
Mar 03, 2003 14.89 15.06 14.73 14.73 219,923 -0.17(-1.14%)
Feb 28, 2003 14.86 14.99 14.83 14.90 214,984 +0.11(+0.73%)
Feb 27, 2003 14.70 14.88 14.70 14.79 343,663 +0.08(+0.55%)
Feb 26, 2003 14.88 14.91 14.70 14.71 397,214 -0.15(-1.03%)
Feb 25, 2003 14.70 15.00 14.67 14.87 684,727 +0.16(+1.10%)
Feb 24, 2003 15.04 15.05 14.71 14.71 611,419 -0.33(-2.22%)
Feb 21, 2003 14.88 15.14 14.83 15.04 299,470 +0.21(+1.40%)
Feb 20, 2003 14.81 14.89 14.81 14.83 224,603 -0.02(-0.16%)
Feb 19, 2003 14.85 14.91 14.79 14.86 293,751 -0.08(-0.51%)
Feb 18, 2003 14.74 14.96 14.74 14.93 402,933 +0.20(+1.33%)
Feb 14, 2003 14.68 14.84 14.68 14.74 820,425 +0.00(+0.03%)
Feb 13, 2003 14.75 14.82 14.68 14.73 298,951 -0.03(-0.21%)
Feb 12, 2003 14.70 14.96 14.70 14.76 228,242 +0.03(+0.18%)
Feb 11, 2003 14.85 14.93 14.70 14.74 261,777 -0.17(-1.16%)
Feb 10, 2003 14.89 14.93 14.68 14.91 221,483 +0.04(+0.24%)
Feb 07, 2003 14.96 15.00 14.81 14.88 216,544 +0.01(+0.05%)
Feb 06, 2003 14.99 14.99 14.83 14.87 266,456 -0.00(-0.03%)
Feb 05, 2003 14.94 15.18 14.82 14.87 344,703 +0.01(+0.05%)
Feb 04, 2003 15.09 15.09 14.86 14.86 470,782 -0.20(-1.35%)
Feb 03, 2003 15.18 15.19 14.94 15.07 494,698 +0.00(+0.03%)
Jan 31, 2003 15.01 15.18 15.01 15.06 744,518 +0.07(+0.49%)
Jan 30, 2003 15.34 15.33 14.96 14.99 268,530 -0.35(-2.31%)
Jan 29, 2003 15.21 15.34 15.12 15.34 222,263 +0.16(+1.06%)
Jan 28, 2003 15.00 15.21 15.00 15.18 225,902 +0.17(+1.13%)
Jan 27, 2003 15.14 15.31 14.98 15.01 317,407 -0.12(-0.81%)
Jan 24, 2003 15.49 15.54 15.14 15.14 222,003 -0.39(-2.53%)
Jan 23, 2003 15.49 15.57 15.46 15.53 461,424 +0.08(+0.55%)
Jan 22, 2003 15.49 15.51 15.41 15.44 282,053 -0.03(-0.20%)
Jan 21, 2003 15.76 15.81 15.47 15.48 445,047 -0.28(-1.78%)
Jan 17, 2003 15.50 15.83 15.50 15.76 576,325 +0.23(+1.51%)
Jan 16, 2003 15.56 15.63 15.49 15.52 244,619 -0.04(-0.25%)
Jan 15, 2003 15.77 15.81 15.56 15.56 263,596 -0.27(-1.68%)
Jan 14, 2003 15.79 15.84 15.75 15.83 209,525 +0.07(+0.41%)
Jan 13, 2003 15.72 15.79 15.69 15.76 242,540 +0.05(+0.34%)
Jan 10, 2003 15.67 15.71 15.63 15.71 438,028 +0.03(+0.22%)
Jan 09, 2003 15.64 15.68 15.57 15.67 316,108 +0.07(+0.42%)
Jan 08, 2003 15.64 15.69 15.56 15.61 400,594 -0.06(-0.37%)
Jan 07, 2003 15.59 15.72 15.55 15.66 491,059 +0.05(+0.32%)
Jan 06, 2003 15.35 15.68 15.35 15.61 399,554 +0.24(+1.55%)
Jan 03, 2003 15.30 15.50 15.30 15.38 228,242 -0.01(-0.07%)
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.