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 (%)
Dec 31, 2003 19.88 19.92 19.53 19.80 198,109 -0.10(-0.53%)
Dec 30, 2003 19.65 19.90 19.65 19.90 204,936 +0.23(+1.19%)
Dec 29, 2003 19.49 19.76 19.49 19.67 380,503 +0.13(+0.64%)
Dec 26, 2003 19.53 19.55 19.48 19.54 23,490 +0.04(+0.23%)
Dec 24, 2003 19.62 19.63 19.49 19.50 59,353 -0.10(-0.54%)
Dec 23, 2003 19.61 19.69 19.52 19.60 155,629 +0.05(+0.25%)
Dec 22, 2003 19.41 19.60 19.39 19.55 142,121 +0.14(+0.73%)
Dec 19, 2003 19.71 19.76 19.41 19.41 142,440 -0.34(-1.74%)
Dec 18, 2003 19.35 19.75 19.35 19.75 176,448 +0.31(+1.60%)
Dec 17, 2003 19.42 19.48 19.32 19.44 253,409 -0.00(-0.02%)
Dec 16, 2003 19.52 19.58 19.41 19.45 335,305 -0.13(-0.66%)
Dec 15, 2003 19.67 19.75 19.48 19.58 353,783 +0.06(+0.29%)
Dec 12, 2003 19.41 19.65 19.41 19.52 308,047 +0.04(+0.21%)
Dec 11, 2003 19.18 19.53 19.17 19.48 246,893 +0.29(+1.51%)
Dec 10, 2003 19.40 19.40 19.18 19.19 198,478 -0.14(-0.71%)
Dec 09, 2003 19.44 19.48 19.31 19.33 240,688 -0.15(-0.79%)
Dec 08, 2003 19.19 19.48 19.18 19.48 188,808 +0.15(+0.75%)
Dec 05, 2003 19.38 19.38 19.27 19.33 229,118 -0.04(-0.23%)
Dec 04, 2003 19.16 19.38 19.12 19.38 320,568 +0.14(+0.73%)
Dec 03, 2003 19.46 19.46 19.16 19.24 332,360 -0.23(-1.16%)
Dec 02, 2003 19.34 19.54 19.28 19.46 284,693 +0.08(+0.42%)
Dec 01, 2003 19.35 19.44 19.26 19.38 196,683 +0.06(+0.31%)
Nov 28, 2003 19.24 19.36 19.14 19.32 176,723 +0.16(+0.86%)
Nov 26, 2003 19.15 19.27 19.05 19.16 182,270 +0.03(+0.17%)
Nov 25, 2003 18.98 19.15 18.78 19.12 332,093 +0.19(+0.99%)
Nov 24, 2003 18.81 18.95 18.81 18.94 351,386 +0.15(+0.78%)
Nov 21, 2003 18.76 18.84 18.78 18.79 276,046 +0.03(+0.14%)
Nov 20, 2003 18.86 18.86 18.71 18.76 258,739 -0.09(-0.47%)
Nov 19, 2003 18.66 18.89 18.63 18.85 266,490 +0.23(+1.24%)
Nov 18, 2003 18.63 18.71 18.55 18.62 239,947 +0.00(+0.00%)
Nov 17, 2003 18.78 18.78 18.33 18.62 295,651 -0.12(-0.66%)
Nov 14, 2003 18.86 18.94 18.71 18.74 136,756 -0.16(-0.83%)
Nov 13, 2003 19.04 19.04 18.85 18.90 130,043 -0.11(-0.57%)
Nov 12, 2003 18.64 19.01 18.64 19.01 198,729 +0.35(+1.88%)
Nov 11, 2003 18.78 18.83 18.64 18.66 242,688 -0.11(-0.59%)
Nov 10, 2003 18.89 18.96 18.72 18.77 245,603 -0.15(-0.81%)
Nov 07, 2003 18.87 18.97 18.84 18.93 194,582 +0.08(+0.43%)
Nov 06, 2003 18.76 18.84 18.69 18.84 158,184 +0.12(+0.66%)
Nov 05, 2003 18.77 18.78 18.66 18.72 157,176 +0.00(+0.02%)
Nov 04, 2003 18.57 18.81 18.52 18.72 243,835 +0.14(+0.78%)
Nov 03, 2003 18.43 18.64 18.36 18.57 261,727 +0.16(+0.86%)
Oct 31, 2003 18.31 18.52 18.31 18.41 211,928 +0.08(+0.44%)
Oct 30, 2003 18.21 18.36 18.27 18.33 179,537 +0.12(+0.68%)
Oct 29, 2003 18.21 18.32 18.16 18.21 259,191 +0.07(+0.40%)
Oct 28, 2003 17.94 18.19 17.94 18.14 260,302 +0.06(+0.34%)
Oct 27, 2003 17.84 18.08 17.84 18.08 155,751 +0.28(+1.60%)
Oct 24, 2003 17.77 17.86 17.71 17.79 127,409 -0.06(-0.35%)
Oct 23, 2003 17.78 17.86 17.68 17.85 279,000 +0.04(+0.24%)
Oct 22, 2003 18.01 18.01 17.79 17.81 236,096 -0.18(-1.03%)
Oct 21, 2003 17.87 18.03 17.85 17.99 186,243 +0.10(+0.58%)
Oct 20, 2003 18.00 18.03 17.79 17.89 210,199 -0.10(-0.56%)
Oct 17, 2003 18.02 18.04 17.85 17.99 241,260 +0.01(+0.04%)
Oct 16, 2003 17.95 18.08 17.87 17.98 258,806 +0.03(+0.17%)
Oct 15, 2003 17.92 18.07 17.86 17.95 482,064 +0.06(+0.34%)
Oct 14, 2003 17.84 17.97 17.83 17.89 632,310 +0.01(+0.04%)
Oct 13, 2003 17.44 17.89 17.42 17.88 651,952 +0.43(+2.49%)
Oct 10, 2003 17.21 17.46 17.21 17.45 363,110 +0.28(+1.64%)
Oct 09, 2003 17.11 17.33 17.11 17.17 461,044 +0.05(+0.27%)
Oct 08, 2003 17.09 17.14 17.00 17.12 294,749 +0.06(+0.34%)
Oct 07, 2003 16.98 17.07 16.97 17.06 335,788 +0.08(+0.50%)
Oct 06, 2003 16.98 17.11 16.98 16.98 510,876 -0.07(-0.38%)
Oct 03, 2003 17.01 17.23 16.97 17.04 368,636 +0.06(+0.34%)
Oct 02, 2003 16.98 17.03 16.91 16.99 194,181 -0.04(-0.25%)
Oct 01, 2003 16.79 17.03 16.79 17.03 449,860 +0.20(+1.21%)
Sep 30, 2003 17.01 17.01 16.79 16.83 187,504 -0.23(-1.33%)
Sep 29, 2003 16.83 17.05 16.83 17.05 103,349 +0.18(+1.09%)
Sep 26, 2003 17.02 17.03 16.83 16.87 134,268 -0.08(-0.45%)
Sep 25, 2003 17.01 17.04 16.94 16.94 132,066 -0.06(-0.36%)
Sep 24, 2003 17.20 17.19 16.98 17.01 209,905 -0.19(-1.12%)
Sep 23, 2003 17.20 17.32 17.19 17.20 247,568 -0.01(-0.04%)
Sep 22, 2003 17.38 17.38 17.09 17.21 296,746 -0.23(-1.30%)
Sep 19, 2003 17.37 17.61 17.32 17.43 660,312 +0.07(+0.42%)
Sep 18, 2003 17.23 17.37 17.17 17.36 303,129 +0.24(+1.39%)
Sep 17, 2003 17.24 17.31 17.09 17.12 526,043 -0.17(-0.98%)
Sep 16, 2003 17.01 17.31 17.01 17.29 262,811 +0.27(+1.56%)
Sep 15, 2003 17.03 17.07 16.95 17.03 100,887 +0.00(+0.00%)
Sep 12, 2003 16.83 17.04 16.78 17.03 262,358 +0.20(+1.19%)
Sep 11, 2003 16.58 16.84 16.58 16.83 295,641 +0.20(+1.23%)
Sep 10, 2003 16.93 17.01 16.59 16.62 630,025 -0.41(-2.42%)
Sep 09, 2003 17.17 17.19 17.03 17.03 346,344 -0.12(-0.69%)
Sep 08, 2003 17.08 17.16 17.07 17.15 253,518 +0.12(+0.68%)
Sep 05, 2003 16.84 17.07 16.84 17.04 282,380 +0.17(+1.00%)
Sep 04, 2003 16.86 16.94 16.82 16.87 157,831 -0.05(-0.27%)
Sep 03, 2003 16.89 17.02 16.87 16.91 231,936 -0.02(-0.11%)
Sep 02, 2003 16.70 16.93 16.59 16.93 241,817 +0.24(+1.45%)
Aug 29, 2003 16.53 16.69 16.52 16.69 177,592 +0.13(+0.81%)
Aug 28, 2003 16.55 16.64 16.51 16.56 226,736 -0.04(-0.25%)
Aug 27, 2003 16.54 16.61 16.52 16.60 201,254 +0.03(+0.16%)
Aug 26, 2003 16.52 16.58 16.47 16.57 262,098 +0.04(+0.26%)
Aug 25, 2003 16.55 16.62 16.46 16.53 203,074 -0.07(-0.42%)
Aug 22, 2003 16.75 16.79 16.53 16.60 264,959 -0.17(-1.03%)
Aug 21, 2003 16.70 16.79 16.63 16.77 151,590 +0.08(+0.51%)
Aug 20, 2003 16.54 16.69 16.52 16.69 130,269 +0.11(+0.67%)
Aug 19, 2003 16.54 16.59 16.53 16.58 472,453 +0.06(+0.35%)
Aug 18, 2003 16.50 16.56 16.48 16.52 166,931 +0.05(+0.30%)
Aug 15, 2003 16.44 16.54 16.35 16.47 105,047 +0.00(+0.00%)
Aug 14, 2003 16.34 16.48 16.34 16.47 147,690 +0.07(+0.45%)
Aug 13, 2003 16.58 16.63 16.35 16.39 155,491 -0.21(-1.27%)
Aug 12, 2003 16.41 16.62 16.41 16.61 267,299 +0.17(+1.03%)
Aug 11, 2003 16.34 16.50 16.34 16.44 243,377 -0.07(-0.44%)
Aug 08, 2003 16.42 16.56 16.41 16.51 260,538 -0.01(-0.07%)
Aug 07, 2003 16.41 16.54 16.35 16.52 228,036 +0.13(+0.77%)
Aug 06, 2003 16.34 16.44 16.28 16.39 238,957 -0.00(-0.02%)
Aug 05, 2003 16.45 16.48 16.32 16.40 339,844 -0.06(-0.37%)
Aug 04, 2003 16.58 16.58 16.39 16.46 491,695 -0.10(-0.60%)
Aug 01, 2003 16.71 16.71 16.55 16.56 492,735 -0.22(-1.31%)
Jul 31, 2003 16.50 16.81 16.50 16.78 668,768 +0.27(+1.63%)
Jul 30, 2003 16.30 16.58 16.30 16.51 525,497 +0.18(+1.11%)
Jul 29, 2003 16.15 16.40 16.08 16.33 630,285 +0.23(+1.43%)
Jul 28, 2003 16.07 16.15 15.92 16.10 520,297 +0.04(+0.24%)
Jul 25, 2003 16.07 16.15 15.99 16.06 267,299 +0.02(+0.14%)
Jul 24, 2003 15.79 16.12 15.79 16.04 254,038 +0.22(+1.41%)
Jul 23, 2003 15.96 16.00 15.78 15.81 330,743 -0.17(-1.04%)
Jul 22, 2003 15.88 16.06 15.85 15.98 152,110 +0.06(+0.39%)
Jul 21, 2003 16.14 16.15 15.88 15.92 294,601 -0.24(-1.50%)
Jul 18, 2003 16.06 16.16 16.00 16.16 225,956 +0.13(+0.79%)
Jul 17, 2003 16.23 16.23 16.01 16.03 588,422 -0.17(-1.02%)
Jul 16, 2003 16.09 16.21 16.02 16.20 479,474 +0.08(+0.53%)
Jul 15, 2003 15.96 16.24 15.88 16.11 776,675 +0.16(+0.99%)
Jul 14, 2003 15.45 15.96 15.45 15.96 695,809 +0.52(+3.36%)
Jul 11, 2003 15.38 15.46 15.27 15.44 275,619 +0.08(+0.50%)
Jul 10, 2003 15.26 15.37 15.23 15.36 456,852 +0.01(+0.05%)
Jul 09, 2003 15.26 15.38 15.26 15.35 220,235 +0.02(+0.15%)
Jul 08, 2003 15.33 15.37 15.26 15.33 100,107 -0.02(-0.10%)
Jul 07, 2003 15.18 15.35 15.16 15.35 330,223 +0.16(+1.04%)
Jul 03, 2003 15.22 15.29 15.10 15.19 64,744 -0.10(-0.65%)
Jul 02, 2003 15.17 15.29 15.06 15.29 187,213 +0.08(+0.56%)
Jul 01, 2003 15.02 15.22 14.73 15.20 297,201 +0.25(+1.70%)
Jun 30, 2003 14.87 15.00 14.78 14.95 463,990 +0.08(+0.52%)
Jun 27, 2003 14.98 15.07 14.79 14.87 269,938 -0.10(-0.67%)
Jun 26, 2003 14.94 15.06 14.94 14.97 183,833 -0.02(-0.10%)
Jun 25, 2003 14.99 15.06 14.88 14.99 469,593 +0.01(+0.05%)
Jun 24, 2003 15.10 15.18 14.90 14.98 583,741 -0.12(-0.79%)
Jun 23, 2003 15.30 15.39 15.10 15.10 152,890 -0.26(-1.68%)
Jun 20, 2003 15.35 15.38 15.20 15.36 167,452 +0.11(+0.73%)
Jun 19, 2003 15.45 15.45 15.18 15.24 278,480 -0.23(-1.52%)
Jun 18, 2003 15.43 15.56 15.36 15.48 180,452 +0.02(+0.15%)
Jun 17, 2003 15.54 15.54 15.41 15.46 131,309 -0.12(-0.79%)
Jun 16, 2003 15.42 15.58 15.42 15.58 153,931 +0.16(+1.02%)
Jun 13, 2003 15.60 15.67 15.42 15.42 178,632 -0.18(-1.13%)
Jun 12, 2003 15.63 15.69 15.50 15.60 140,150 -0.05(-0.34%)
Jun 11, 2003 15.61 15.68 15.61 15.65 276,139 +0.01(+0.07%)
Jun 10, 2003 15.74 15.85 15.62 15.64 301,101 -0.08(-0.51%)
Jun 09, 2003 15.87 15.75 15.65 15.72 309,942 -0.15(-0.92%)
Jun 06, 2003 15.80 15.96 15.78 15.87 202,294 +0.05(+0.34%)
Jun 05, 2003 15.83 15.85 15.69 15.81 213,475 +0.01(+0.07%)
Jun 04, 2003 15.67 15.81 15.56 15.80 228,036 +0.11(+0.71%)
Jun 03, 2003 15.70 15.76 15.62 15.69 497,935 -0.03(-0.22%)
Jun 02, 2003 15.63 15.80 15.63 15.73 721,811 +0.10(+0.66%)
May 30, 2003 15.23 15.63 15.23 15.62 379,367 +0.44(+2.89%)
May 29, 2003 15.14 15.35 15.09 15.18 221,795 +0.04(+0.25%)
May 28, 2003 15.15 15.19 15.07 15.15 162,251 -0.06(-0.40%)
May 27, 2003 15.01 15.25 14.96 15.21 274,839 +0.22(+1.46%)
May 23, 2003 14.90 14.99 14.90 14.99 242,857 +0.07(+0.44%)
May 22, 2003 14.90 15.00 14.90 14.92 431,370 +0.00(+0.00%)
May 21, 2003 14.87 15.02 14.87 14.92 719,991 +0.02(+0.13%)
May 20, 2003 14.87 14.98 14.84 14.90 405,369 +0.00(+0.03%)
May 19, 2003 15.03 15.03 14.81 14.90 367,146 -0.14(-0.92%)
May 16, 2003 14.94 15.05 14.81 15.04 581,141 +0.03(+0.21%)
May 15, 2003 14.91 15.03 14.83 15.01 381,707 +0.06(+0.39%)
May 14, 2003 15.01 15.01 14.83 14.95 281,600 -0.03(-0.18%)
May 13, 2003 14.92 15.12 14.92 14.98 370,526 +0.03(+0.18%)
May 12, 2003 14.85 15.00 14.75 14.95 246,237 +0.12(+0.80%)
May 09, 2003 14.85 14.86 14.68 14.83 305,001 +0.10(+0.70%)
May 08, 2003 14.75 14.75 14.55 14.73 303,701 -0.05(-0.34%)
May 07, 2003 14.80 14.80 14.63 14.78 232,716 -0.03(-0.18%)
May 06, 2003 14.56 14.86 14.56 14.80 550,459 +0.13(+0.89%)
May 05, 2003 14.69 14.70 14.60 14.67 136,249 -0.01(-0.05%)
May 02, 2003 14.62 14.68 14.52 14.68 411,869 +0.10(+0.69%)
May 01, 2003 14.54 14.63 14.50 14.58 292,521 +0.02(+0.16%)
Apr 30, 2003 14.61 14.61 14.49 14.56 243,637 -0.02(-0.16%)
Apr 29, 2003 14.61 14.64 14.51 14.58 241,817 +0.04(+0.26%)
Apr 28, 2003 14.35 14.63 14.35 14.54 243,637 +0.11(+0.77%)
Apr 25, 2003 14.42 14.43 14.25 14.43 498,975 +0.04(+0.27%)
Apr 24, 2003 14.30 14.42 14.23 14.39 305,001 -0.05(-0.35%)
Apr 23, 2003 14.19 14.45 14.11 14.44 788,896 +0.23(+1.62%)
Apr 22, 2003 14.16 14.23 14.00 14.21 355,965 +0.09(+0.63%)
Apr 21, 2003 13.99 14.19 13.99 14.12 607,403 +0.10(+0.74%)
Apr 17, 2003 14.23 14.23 13.88 14.02 555,139 -0.17(-1.19%)
Apr 16, 2003 14.25 14.28 14.14 14.19 321,643 -0.02(-0.14%)
Apr 15, 2003 14.12 14.30 13.93 14.21 462,053 +0.15(+1.07%)
Apr 14, 2003 13.92 14.16 13.88 14.06 205,934 +0.02(+0.16%)
Apr 11, 2003 13.91 14.11 13.91 14.03 288,100 +0.09(+0.66%)
Apr 10, 2003 13.75 13.98 13.73 13.94 231,416 +0.21(+1.54%)
Apr 09, 2003 13.99 14.11 13.73 13.73 398,608 -0.30(-2.11%)
Apr 08, 2003 14.23 14.36 13.96 14.03 566,060 -0.21(-1.49%)
Apr 07, 2003 14.48 14.59 14.21 14.24 330,223 -0.20(-1.41%)
Apr 04, 2003 14.37 14.53 14.37 14.44 307,862 +0.08(+0.54%)
Apr 03, 2003 14.48 14.55 14.31 14.36 382,227 -0.13(-0.90%)
Apr 02, 2003 14.29 14.58 14.23 14.50 242,857 +0.30(+2.14%)
Apr 01, 2003 14.07 14.28 14.03 14.19 350,505 +0.13(+0.96%)
Mar 31, 2003 14.07 14.09 13.96 14.06 262,946 -0.12(-0.81%)
Mar 28, 2003 14.04 14.21 14.00 14.17 215,919 +0.05(+0.35%)
Mar 27, 2003 14.10 14.16 13.96 14.12 336,864 +0.00(+0.03%)
Mar 26, 2003 14.21 14.24 14.09 14.12 299,518 -0.08(-0.54%)
Mar 25, 2003 14.15 14.26 14.11 14.20 133,012 +0.08(+0.54%)
Mar 24, 2003 14.46 14.50 14.11 14.12 196,405 -0.35(-2.44%)
Mar 21, 2003 14.26 14.49 14.23 14.47 171,612 +0.23(+1.65%)
Mar 20, 2003 14.08 14.24 13.89 14.24 248,520 +0.17(+1.20%)
Mar 19, 2003 14.00 14.09 14.00 14.07 396,239 +0.03(+0.22%)
Mar 18, 2003 14.11 14.20 13.93 14.04 548,236 -0.06(-0.44%)
Mar 17, 2003 13.61 14.11 13.54 14.10 597,229 +0.47(+3.47%)
Mar 14, 2003 13.78 13.89 13.63 13.63 730,306 -0.18(-1.31%)
Mar 13, 2003 13.81 13.89 13.64 13.81 925,406 -0.02(-0.11%)
Mar 12, 2003 13.93 13.93 13.71 13.82 272,509 -0.09(-0.66%)
Mar 11, 2003 13.98 14.11 13.85 13.91 287,060 -0.07(-0.52%)
Mar 10, 2003 14.43 14.43 13.94 13.99 236,877 -0.47(-3.25%)
Mar 07, 2003 14.28 14.48 14.23 14.46 274,556 +0.14(+0.99%)
Mar 06, 2003 14.43 14.49 14.31 14.31 282,640 -0.18(-1.27%)
Mar 05, 2003 14.40 14.57 14.32 14.50 391,068 -0.07(-0.48%)
Mar 04, 2003 14.73 14.74 14.48 14.57 271,459 -0.16(-1.10%)
Mar 03, 2003 14.89 15.05 14.73 14.73 219,975 -0.17(-1.14%)
Feb 28, 2003 14.85 14.99 14.83 14.90 215,035 +0.11(+0.73%)
Feb 27, 2003 14.70 14.88 14.70 14.79 343,744 +0.08(+0.55%)
Feb 26, 2003 14.88 14.90 14.70 14.71 397,308 -0.15(-1.03%)
Feb 25, 2003 14.70 15.00 14.67 14.86 684,889 +0.16(+1.10%)
Feb 24, 2003 15.03 15.05 14.70 14.70 611,563 -0.33(-2.23%)
Feb 21, 2003 14.87 15.14 14.83 15.04 299,541 +0.21(+1.40%)
Feb 20, 2003 14.81 14.89 14.81 14.83 224,656 -0.02(-0.16%)
Feb 19, 2003 14.85 14.91 14.79 14.85 293,821 -0.08(-0.52%)
Feb 18, 2003 14.74 14.95 14.73 14.93 403,028 +0.20(+1.33%)
Feb 14, 2003 14.67 14.83 14.67 14.73 820,618 +0.00(+0.03%)
Feb 13, 2003 14.75 14.81 14.67 14.73 299,021 -0.03(-0.21%)
Feb 12, 2003 14.70 14.96 14.70 14.76 228,296 +0.03(+0.18%)
Feb 11, 2003 14.85 14.92 14.70 14.73 261,838 -0.17(-1.16%)
Feb 10, 2003 14.89 14.93 14.68 14.91 221,535 +0.03(+0.24%)
Feb 07, 2003 14.96 15.00 14.80 14.87 216,595 +0.01(+0.05%)
Feb 06, 2003 14.99 14.99 14.83 14.86 266,519 -0.00(-0.03%)
Feb 05, 2003 14.93 15.18 14.82 14.87 344,784 +0.01(+0.05%)
Feb 04, 2003 15.09 15.09 14.85 14.86 470,893 -0.20(-1.35%)
Feb 03, 2003 15.18 15.18 14.94 15.06 494,815 +0.00(+0.03%)
Jan 31, 2003 15.01 15.17 15.01 15.06 744,693 +0.07(+0.49%)
Jan 30, 2003 15.34 15.33 14.95 14.99 268,594 -0.35(-2.31%)
Jan 29, 2003 15.21 15.34 15.11 15.34 222,315 +0.16(+1.06%)
Jan 28, 2003 15.00 15.21 15.00 15.18 225,956 +0.17(+1.13%)
Jan 27, 2003 15.13 15.31 14.98 15.01 317,482 -0.12(-0.81%)
Jan 24, 2003 15.49 15.54 15.13 15.13 222,055 -0.39(-2.53%)
Jan 23, 2003 15.49 15.56 15.45 15.53 461,533 +0.08(+0.55%)
Jan 22, 2003 15.49 15.51 15.41 15.44 282,120 -0.03(-0.20%)
Jan 21, 2003 15.75 15.81 15.47 15.47 445,151 -0.28(-1.78%)
Jan 17, 2003 15.50 15.83 15.50 15.75 576,461 +0.23(+1.51%)
Jan 16, 2003 15.56 15.62 15.49 15.52 244,677 -0.04(-0.25%)
Jan 15, 2003 15.77 15.81 15.56 15.56 263,658 -0.27(-1.68%)
Jan 14, 2003 15.79 15.84 15.74 15.82 209,575 +0.07(+0.41%)
Jan 13, 2003 15.71 15.79 15.69 15.76 242,597 +0.05(+0.34%)
Jan 10, 2003 15.67 15.71 15.63 15.70 438,131 +0.03(+0.22%)
Jan 09, 2003 15.63 15.68 15.56 15.67 316,182 +0.07(+0.42%)
Jan 08, 2003 15.63 15.69 15.55 15.60 400,688 -0.06(-0.37%)
Jan 07, 2003 15.58 15.71 15.55 15.66 491,175 +0.05(+0.32%)
Jan 06, 2003 15.35 15.67 15.35 15.61 399,648 +0.24(+1.55%)
Jan 03, 2003 15.30 15.49 15.30 15.37 228,296 -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.