Skip to main content

Commerce Bancshares (NQ: CBSH )

53.03 -0.30 (-0.56%)
Streaming Delayed Price Updated: 9:53 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2004 17.88 17.93 17.81 17.92 131,695 -0.03(-0.19%)
May 27, 2004 18.02 18.02 17.87 17.96 195,334 -0.02(-0.13%)
May 26, 2004 17.87 17.98 17.74 17.98 401,839 +0.17(+0.93%)
May 25, 2004 17.73 17.87 17.63 17.81 422,879 +0.12(+0.70%)
May 24, 2004 17.61 17.71 17.57 17.69 230,141 +0.10(+0.57%)
May 21, 2004 17.57 17.63 17.48 17.59 244,688 +0.07(+0.42%)
May 20, 2004 17.44 17.57 17.44 17.52 226,245 +0.04(+0.22%)
May 19, 2004 17.32 17.58 17.32 17.48 743,675 +0.12(+0.71%)
May 18, 2004 17.12 17.47 17.12 17.35 289,625 +0.22(+1.30%)
May 17, 2004 17.24 17.24 17.04 17.13 427,295 -0.15(-0.89%)
May 14, 2004 17.29 17.38 17.24 17.29 258,714 -0.01(-0.04%)
May 13, 2004 17.27 17.37 17.27 17.29 368,850 -0.05(-0.27%)
May 12, 2004 17.33 17.37 17.05 17.34 293,002 -0.05(-0.29%)
May 11, 2004 17.20 17.44 17.20 17.39 544,963 +0.14(+0.83%)
May 10, 2004 17.68 17.78 17.07 17.25 290,145 -0.50(-2.80%)
May 07, 2004 17.70 17.80 17.60 17.74 608,343 +0.04(+0.22%)
May 06, 2004 17.64 17.77 17.49 17.71 163,125 +0.03(+0.20%)
May 05, 2004 17.59 17.81 17.59 17.67 240,012 +0.07(+0.39%)
May 04, 2004 17.42 17.80 17.42 17.60 271,702 +0.10(+0.57%)
May 03, 2004 17.29 17.51 17.27 17.50 220,271 +0.22(+1.25%)
Apr 30, 2004 17.24 17.39 17.23 17.29 173,255 +0.05(+0.27%)
Apr 29, 2004 17.09 17.37 17.05 17.24 316,120 +0.15(+0.88%)
Apr 28, 2004 17.33 17.37 17.04 17.09 450,153 -0.32(-1.86%)
Apr 27, 2004 17.33 17.41 17.28 17.41 161,307 +0.13(+0.76%)
Apr 26, 2004 17.18 17.35 17.17 17.28 233,258 +0.00(+0.02%)
Apr 23, 2004 17.34 17.40 17.23 17.28 290,145 -0.12(-0.71%)
Apr 22, 2004 17.04 17.42 17.04 17.40 159,229 +0.29(+1.69%)
Apr 21, 2004 17.01 17.18 16.94 17.11 333,783 +0.13(+0.77%)
Apr 20, 2004 17.10 17.34 16.94 16.98 438,724 -0.04(-0.25%)
Apr 19, 2004 17.19 17.20 17.02 17.02 256,377 -0.17(-1.01%)
Apr 16, 2004 16.96 17.27 16.96 17.20 333,264 +0.23(+1.38%)
Apr 15, 2004 17.14 17.37 16.96 16.96 799,002 -0.18(-1.03%)
Apr 14, 2004 17.63 17.74 17.11 17.14 309,626 -0.55(-3.09%)
Apr 13, 2004 18.12 18.12 17.66 17.69 213,517 -0.47(-2.57%)
Apr 12, 2004 18.08 18.22 18.03 18.15 180,528 +0.06(+0.34%)
Apr 08, 2004 18.27 18.27 18.09 18.09 190,399 -0.21(-1.16%)
Apr 07, 2004 18.18 18.35 18.09 18.30 306,249 +0.09(+0.51%)
Apr 06, 2004 18.24 18.34 18.13 18.21 164,943 -0.08(-0.46%)
Apr 05, 2004 18.29 18.44 18.23 18.29 240,012 -0.05(-0.29%)
Apr 02, 2004 18.48 18.54 18.21 18.35 145,721 -0.10(-0.54%)
Apr 01, 2004 18.36 18.53 18.30 18.45 400,540 +0.08(+0.44%)
Mar 31, 2004 18.32 18.38 18.20 18.37 312,743 +0.05(+0.25%)
Mar 30, 2004 18.35 18.36 18.27 18.32 258,195 -0.02(-0.13%)
Mar 29, 2004 18.26 18.34 18.17 18.34 188,841 +0.16(+0.87%)
Mar 26, 2004 18.11 18.29 18.07 18.19 217,154 -0.04(-0.21%)
Mar 25, 2004 18.04 18.29 17.94 18.23 195,075 +0.23(+1.26%)
Mar 24, 2004 18.39 18.39 17.95 18.00 289,625 -0.30(-1.66%)
Mar 23, 2004 18.36 18.44 18.24 18.30 186,243 +0.02(+0.13%)
Mar 22, 2004 18.47 18.51 18.19 18.28 211,699 -0.21(-1.15%)
Mar 19, 2004 18.76 18.84 18.48 18.49 109,616 -0.30(-1.60%)
Mar 18, 2004 18.78 18.84 18.67 18.79 181,048 -0.06(-0.33%)
Mar 17, 2004 18.62 18.88 18.62 18.85 112,733 +0.16(+0.84%)
Mar 16, 2004 18.46 18.70 18.46 18.69 126,759 +0.20(+1.06%)
Mar 15, 2004 18.88 18.88 18.41 18.50 192,997 -0.39(-2.06%)
Mar 12, 2004 18.52 18.89 18.33 18.89 287,547 +0.41(+2.21%)
Mar 11, 2004 18.72 18.84 18.48 18.48 278,196 -0.29(-1.56%)
Mar 10, 2004 18.99 18.99 18.75 18.77 136,630 -0.21(-1.10%)
Mar 09, 2004 19.17 19.17 18.88 18.98 98,446 -0.18(-0.94%)
Mar 08, 2004 19.25 19.25 19.08 19.16 136,630 -0.05(-0.24%)
Mar 05, 2004 19.11 19.22 19.04 19.21 196,633 +0.16(+0.85%)
Mar 04, 2004 19.11 19.13 19.02 19.05 160,268 -0.09(-0.48%)
Mar 03, 2004 18.80 19.14 18.75 19.14 150,916 +0.21(+1.12%)
Mar 02, 2004 19.10 19.13 18.89 18.93 200,789 -0.13(-0.71%)
Mar 01, 2004 19.11 19.15 19.01 19.06 150,916 +0.04(+0.20%)
Feb 27, 2004 18.96 19.15 18.88 19.02 350,148 +0.10(+0.51%)
Feb 26, 2004 18.83 18.96 18.82 18.93 123,383 +0.06(+0.31%)
Feb 25, 2004 18.82 18.99 18.82 18.87 158,190 +0.06(+0.33%)
Feb 24, 2004 18.87 18.94 18.76 18.81 219,751 -0.11(-0.59%)
Feb 23, 2004 18.94 19.03 18.85 18.92 178,450 -0.00(-0.02%)
Feb 20, 2004 19.02 19.02 18.84 18.92 208,062 -0.07(-0.36%)
Feb 19, 2004 18.85 19.03 18.85 18.99 146,760 +0.06(+0.33%)
Feb 18, 2004 19.05 19.11 18.85 18.93 291,963 -0.15(-0.77%)
Feb 17, 2004 19.09 19.11 18.98 19.08 262,351 -0.03(-0.14%)
Feb 13, 2004 19.17 19.17 19.01 19.10 114,031 +0.01(+0.04%)
Feb 12, 2004 19.17 19.23 19.07 19.09 119,226 -0.15(-0.78%)
Feb 11, 2004 18.94 19.25 18.88 19.25 506,000 +0.33(+1.73%)
Feb 10, 2004 18.84 18.93 18.76 18.92 226,245 +0.00(+0.00%)
Feb 09, 2004 18.90 18.96 18.82 18.92 229,102 -0.01(-0.04%)
Feb 06, 2004 18.82 19.06 18.75 18.93 396,903 +0.12(+0.66%)
Feb 05, 2004 18.74 18.80 18.63 18.80 238,194 +0.04(+0.23%)
Feb 04, 2004 18.76 18.81 18.71 18.76 278,456 -0.08(-0.45%)
Feb 03, 2004 18.73 18.85 18.72 18.84 251,961 +0.04(+0.23%)
Feb 02, 2004 18.77 18.86 18.69 18.80 400,800 -0.03(-0.16%)
Jan 30, 2004 18.91 18.93 18.69 18.83 228,323 -0.03(-0.14%)
Jan 29, 2004 18.94 18.96 18.76 18.86 283,391 -0.08(-0.45%)
Jan 28, 2004 18.99 19.11 18.91 18.94 586,264 -0.02(-0.12%)
Jan 27, 2004 18.87 18.97 18.81 18.97 409,631 +0.03(+0.18%)
Jan 26, 2004 18.86 18.94 18.64 18.93 515,351 +0.13(+0.72%)
Jan 23, 2004 18.72 18.86 18.70 18.80 454,049 +0.08(+0.45%)
Jan 22, 2004 18.74 18.79 18.61 18.71 406,774 -0.02(-0.12%)
Jan 21, 2004 18.24 18.74 18.18 18.74 530,936 +0.58(+3.20%)
Jan 20, 2004 17.95 18.23 17.95 18.16 537,430 +0.09(+0.49%)
Jan 16, 2004 17.77 18.16 17.73 18.07 2,235,181 +0.43(+2.42%)
Jan 15, 2004 17.63 17.72 17.50 17.64 597,532 +0.13(+0.75%)
Jan 14, 2004 17.46 17.71 17.43 17.51 501,475 -0.01(-0.04%)
Jan 13, 2004 17.67 17.76 17.23 17.52 333,736 -0.17(-0.98%)
Jan 12, 2004 17.88 17.93 17.64 17.69 392,919 -0.25(-1.37%)
Jan 09, 2004 18.17 18.19 17.85 17.94 216,255 -0.23(-1.29%)
Jan 08, 2004 18.27 18.43 18.11 18.17 228,300 -0.09(-0.51%)
Jan 07, 2004 18.45 18.54 17.82 18.26 401,389 -0.25(-1.35%)
Jan 06, 2004 18.66 18.66 18.19 18.51 461,322 -0.03(-0.19%)
Jan 05, 2004 18.58 18.65 18.48 18.55 177,152 -0.03(-0.17%)
Jan 02, 2004 18.85 18.94 18.56 18.58 173,775 -0.29(-1.55%)
Dec 31, 2003 18.96 18.99 18.62 18.87 207,803 -0.10(-0.53%)
Dec 30, 2003 18.73 18.97 18.73 18.97 214,964 +0.22(+1.19%)
Dec 29, 2003 18.58 18.84 18.58 18.75 399,122 +0.12(+0.64%)
Dec 26, 2003 18.62 18.64 18.58 18.63 24,640 +0.04(+0.23%)
Dec 24, 2003 18.70 18.71 18.58 18.59 62,257 -0.10(-0.54%)
Dec 23, 2003 18.69 18.77 18.61 18.69 163,244 +0.05(+0.25%)
Dec 22, 2003 18.50 18.69 18.48 18.64 149,075 +0.13(+0.73%)
Dec 19, 2003 18.79 18.84 18.50 18.51 149,410 -0.33(-1.74%)
Dec 18, 2003 18.45 18.83 18.45 18.83 185,082 +0.30(+1.60%)
Dec 17, 2003 18.51 18.58 18.42 18.54 265,808 -0.00(-0.02%)
Dec 16, 2003 18.61 18.66 18.51 18.54 351,711 -0.12(-0.66%)
Dec 15, 2003 18.75 18.83 18.57 18.66 371,094 +0.05(+0.29%)
Dec 12, 2003 18.51 18.74 18.51 18.61 323,120 +0.04(+0.21%)
Dec 11, 2003 18.28 18.62 18.27 18.57 258,974 +0.28(+1.52%)
Dec 10, 2003 18.49 18.49 18.29 18.29 208,190 -0.13(-0.71%)
Dec 09, 2003 18.53 18.57 18.41 18.43 252,465 -0.15(-0.79%)
Dec 08, 2003 18.29 18.57 18.29 18.57 198,046 +0.14(+0.75%)
Dec 05, 2003 18.48 18.48 18.37 18.43 240,329 -0.04(-0.23%)
Dec 04, 2003 18.27 18.48 18.23 18.48 336,253 +0.13(+0.73%)
Dec 03, 2003 18.55 18.55 18.27 18.34 348,623 -0.22(-1.16%)
Dec 02, 2003 18.44 18.63 18.38 18.56 298,623 +0.08(+0.42%)
Dec 01, 2003 18.44 18.53 18.36 18.48 206,306 +0.06(+0.31%)
Nov 28, 2003 18.34 18.45 18.24 18.42 185,370 +0.16(+0.86%)
Nov 26, 2003 18.26 18.37 18.16 18.26 191,189 +0.03(+0.17%)
Nov 25, 2003 18.09 18.26 17.90 18.23 348,342 +0.18(+0.99%)
Nov 24, 2003 17.93 18.06 17.93 18.05 368,580 +0.14(+0.78%)
Nov 21, 2003 17.89 17.97 17.90 17.91 289,553 +0.03(+0.14%)
Nov 20, 2003 17.98 17.98 17.84 17.89 271,399 -0.08(-0.47%)
Nov 19, 2003 17.79 18.01 17.76 17.97 279,530 +0.22(+1.24%)
Nov 18, 2003 17.76 17.83 17.69 17.75 251,688 +0.00(+0.00%)
Nov 17, 2003 17.90 17.90 17.47 17.75 310,118 -0.12(-0.66%)
Nov 14, 2003 17.98 18.06 17.83 17.87 143,448 -0.15(-0.83%)
Nov 13, 2003 18.15 18.15 17.97 18.02 136,406 -0.10(-0.57%)
Nov 12, 2003 17.77 18.12 17.77 18.12 208,453 +0.33(+1.88%)
Nov 11, 2003 17.90 17.95 17.78 17.79 254,563 -0.11(-0.59%)
Nov 10, 2003 18.01 18.07 17.85 17.90 257,620 -0.15(-0.81%)
Nov 07, 2003 17.99 18.09 17.97 18.04 204,103 +0.08(+0.43%)
Nov 06, 2003 17.89 17.97 17.82 17.97 165,925 +0.12(+0.66%)
Nov 05, 2003 17.89 17.91 17.79 17.85 164,866 +0.00(+0.02%)
Nov 04, 2003 17.71 17.93 17.65 17.84 255,766 +0.14(+0.78%)
Nov 03, 2003 17.57 17.77 17.50 17.71 274,533 +0.15(+0.86%)
Oct 31, 2003 17.46 17.65 17.46 17.56 222,297 +0.08(+0.44%)
Oct 30, 2003 17.36 17.51 17.42 17.48 188,322 +0.12(+0.68%)
Oct 29, 2003 17.36 17.46 17.31 17.36 271,874 +0.07(+0.40%)
Oct 28, 2003 17.11 17.34 17.11 17.29 273,038 +0.06(+0.34%)
Oct 27, 2003 17.01 17.24 17.01 17.23 163,372 +0.27(+1.60%)
Oct 24, 2003 16.94 17.03 16.88 16.96 133,643 -0.06(-0.34%)
Oct 23, 2003 16.95 17.03 16.86 17.02 292,651 +0.04(+0.24%)
Oct 22, 2003 17.17 17.17 16.96 16.98 247,649 -0.18(-1.03%)
Oct 21, 2003 17.04 17.18 17.01 17.16 195,356 +0.10(+0.58%)
Oct 20, 2003 17.16 17.18 16.96 17.06 220,484 -0.10(-0.56%)
Oct 17, 2003 17.18 17.20 17.02 17.15 253,065 +0.01(+0.04%)
Oct 16, 2003 17.12 17.24 17.04 17.14 271,470 +0.03(+0.17%)
Oct 15, 2003 17.09 17.22 17.03 17.12 505,651 +0.06(+0.34%)
Oct 14, 2003 17.01 17.13 17.00 17.06 663,250 +0.01(+0.04%)
Oct 13, 2003 16.62 17.06 16.61 17.05 683,852 +0.41(+2.49%)
Oct 10, 2003 16.41 16.65 16.41 16.63 380,878 +0.27(+1.64%)
Oct 09, 2003 16.31 16.52 16.31 16.37 483,603 +0.04(+0.27%)
Oct 08, 2003 16.30 16.34 16.21 16.32 309,171 +0.05(+0.34%)
Oct 07, 2003 16.18 16.27 16.18 16.27 352,218 +0.08(+0.50%)
Oct 06, 2003 16.19 16.31 16.18 16.19 535,874 -0.06(-0.38%)
Oct 03, 2003 16.22 16.43 16.18 16.25 386,673 +0.05(+0.34%)
Oct 02, 2003 16.19 16.23 16.12 16.19 203,683 -0.04(-0.25%)
Oct 01, 2003 16.01 16.24 16.01 16.24 471,872 +0.19(+1.21%)
Sep 30, 2003 16.21 16.22 16.01 16.04 196,679 -0.22(-1.33%)
Sep 29, 2003 16.05 16.26 16.05 16.26 108,406 +0.18(+1.09%)
Sep 26, 2003 16.22 16.23 16.05 16.08 140,838 -0.07(-0.45%)
Sep 25, 2003 16.21 16.24 16.15 16.15 138,528 -0.06(-0.36%)
Sep 24, 2003 16.40 16.39 16.19 16.21 220,176 -0.18(-1.12%)
Sep 23, 2003 16.40 16.51 16.39 16.40 259,682 -0.01(-0.04%)
Sep 22, 2003 16.57 16.57 16.29 16.40 311,266 -0.22(-1.30%)
Sep 19, 2003 16.56 16.79 16.51 16.62 692,621 +0.07(+0.42%)
Sep 18, 2003 16.43 16.56 16.37 16.55 317,962 +0.23(+1.39%)
Sep 17, 2003 16.44 16.50 16.30 16.32 551,783 -0.16(-0.98%)
Sep 16, 2003 16.21 16.50 16.21 16.48 275,670 +0.25(+1.56%)
Sep 15, 2003 16.23 16.28 16.16 16.23 105,823 +0.00(+0.00%)
Sep 12, 2003 16.04 16.24 16.00 16.23 275,196 +0.19(+1.19%)
Sep 11, 2003 15.81 16.05 15.81 16.04 310,107 +0.19(+1.23%)
Sep 10, 2003 16.14 16.21 15.82 15.85 660,852 -0.39(-2.42%)
Sep 09, 2003 16.37 16.39 16.24 16.24 363,291 -0.11(-0.70%)
Sep 08, 2003 16.28 16.36 16.27 16.35 265,922 +0.11(+0.68%)
Sep 05, 2003 16.06 16.28 16.06 16.24 296,197 +0.16(+1.00%)
Sep 04, 2003 16.07 16.15 16.04 16.08 165,554 -0.04(-0.27%)
Sep 03, 2003 16.11 16.22 16.08 16.13 243,285 -0.02(-0.11%)
Sep 02, 2003 15.92 16.14 15.81 16.14 253,649 +0.23(+1.45%)
Aug 29, 2003 15.75 15.91 15.75 15.91 186,282 +0.13(+0.81%)
Aug 28, 2003 15.78 15.87 15.74 15.78 237,830 -0.04(-0.25%)
Aug 27, 2003 15.77 15.83 15.75 15.82 211,101 +0.03(+0.16%)
Aug 26, 2003 15.75 15.81 15.70 15.80 274,923 +0.04(+0.26%)
Aug 25, 2003 15.78 15.85 15.70 15.76 213,011 -0.07(-0.42%)
Aug 22, 2003 15.96 16.00 15.76 15.82 277,923 -0.16(-1.03%)
Aug 21, 2003 15.92 16.01 15.85 15.99 159,008 +0.08(+0.51%)
Aug 20, 2003 15.77 15.91 15.75 15.91 136,643 +0.11(+0.67%)
Aug 19, 2003 15.77 15.82 15.75 15.80 495,571 +0.05(+0.35%)
Aug 18, 2003 15.73 15.78 15.71 15.75 175,100 +0.05(+0.30%)
Aug 15, 2003 15.67 15.77 15.59 15.70 110,187 +0.00(+0.00%)
Aug 14, 2003 15.58 15.71 15.58 15.70 154,917 +0.07(+0.45%)
Aug 13, 2003 15.80 15.85 15.59 15.63 163,099 -0.20(-1.27%)
Aug 12, 2003 15.64 15.84 15.64 15.83 280,378 +0.16(+1.03%)
Aug 11, 2003 15.58 15.73 15.58 15.67 255,286 -0.07(-0.44%)
Aug 08, 2003 15.66 15.79 15.64 15.74 273,286 -0.01(-0.07%)
Aug 07, 2003 15.65 15.77 15.59 15.75 239,194 +0.12(+0.77%)
Aug 06, 2003 15.58 15.67 15.52 15.63 250,649 -0.00(-0.02%)
Aug 05, 2003 15.69 15.71 15.56 15.63 356,473 -0.06(-0.37%)
Aug 04, 2003 15.80 15.80 15.62 15.69 515,754 -0.10(-0.60%)
Aug 01, 2003 15.93 15.93 15.78 15.79 516,845 -0.21(-1.31%)
Jul 31, 2003 15.73 16.02 15.73 16.00 701,491 +0.26(+1.63%)
Jul 30, 2003 15.54 15.81 15.54 15.74 551,210 +0.17(+1.11%)
Jul 29, 2003 15.40 15.64 15.33 15.57 661,125 +0.22(+1.43%)
Jul 28, 2003 15.32 15.40 15.18 15.35 545,755 +0.04(+0.24%)
Jul 25, 2003 15.32 15.40 15.25 15.31 280,378 +0.02(+0.14%)
Jul 24, 2003 15.06 15.37 15.06 15.29 266,468 +0.21(+1.41%)
Jul 23, 2003 15.21 15.26 15.05 15.08 346,927 -0.16(-1.04%)
Jul 22, 2003 15.14 15.31 15.11 15.23 159,553 +0.06(+0.39%)
Jul 21, 2003 15.38 15.40 15.14 15.18 309,016 -0.23(-1.50%)
Jul 18, 2003 15.31 15.41 15.25 15.41 237,012 +0.12(+0.79%)
Jul 17, 2003 15.48 15.48 15.27 15.29 617,214 -0.16(-1.02%)
Jul 16, 2003 15.34 15.45 15.27 15.44 502,935 +0.08(+0.53%)
Jul 15, 2003 15.22 15.48 15.14 15.36 814,678 +0.15(+0.99%)
Jul 14, 2003 14.73 15.22 14.72 15.21 729,856 +0.49(+3.36%)
Jul 11, 2003 14.67 14.74 14.56 14.72 289,106 +0.07(+0.50%)
Jul 10, 2003 14.55 14.65 14.52 14.64 479,206 +0.01(+0.05%)
Jul 09, 2003 14.55 14.66 14.55 14.64 231,012 +0.02(+0.15%)
Jul 08, 2003 14.62 14.65 14.54 14.61 105,005 -0.01(-0.10%)
Jul 07, 2003 14.47 14.63 14.45 14.63 346,381 +0.15(+1.04%)
Jul 03, 2003 14.51 14.57 14.40 14.48 67,912 -0.10(-0.65%)
Jul 02, 2003 14.46 14.57 14.35 14.57 196,373 +0.08(+0.56%)
Jul 01, 2003 14.32 14.51 14.04 14.49 311,743 +0.24(+1.70%)
Jun 30, 2003 14.18 14.30 14.09 14.25 486,693 +0.07(+0.52%)
Jun 27, 2003 14.28 14.37 14.10 14.18 283,146 -0.10(-0.67%)
Jun 26, 2003 14.24 14.35 14.24 14.27 192,828 -0.01(-0.10%)
Jun 25, 2003 14.29 14.36 14.19 14.29 492,571 +0.01(+0.05%)
Jun 24, 2003 14.39 14.47 14.21 14.28 612,304 -0.11(-0.79%)
Jun 23, 2003 14.59 14.67 14.39 14.39 160,372 -0.25(-1.68%)
Jun 20, 2003 14.64 14.66 14.49 14.64 175,645 +0.11(+0.73%)
Jun 19, 2003 14.72 14.72 14.47 14.53 292,106 -0.22(-1.52%)
Jun 18, 2003 14.71 14.84 14.64 14.76 189,282 +0.02(+0.15%)
Jun 17, 2003 14.82 14.82 14.69 14.74 137,734 -0.12(-0.79%)
Jun 16, 2003 14.70 14.86 14.70 14.85 161,462 +0.15(+1.02%)
Jun 13, 2003 14.87 14.94 14.70 14.70 187,373 -0.17(-1.13%)
Jun 12, 2003 14.90 14.96 14.78 14.87 147,007 -0.05(-0.34%)
Jun 11, 2003 14.89 14.95 14.88 14.92 289,651 +0.01(+0.07%)
Jun 10, 2003 15.00 15.11 14.89 14.91 315,834 -0.08(-0.51%)
Jun 09, 2003 15.13 15.02 14.92 14.99 325,107 -0.14(-0.92%)
Jun 06, 2003 15.06 15.22 15.05 15.13 212,192 +0.05(+0.34%)
Jun 05, 2003 15.09 15.11 14.96 15.08 223,920 +0.01(+0.07%)
Jun 04, 2003 14.94 15.07 14.83 15.07 239,194 +0.11(+0.71%)
Jun 03, 2003 14.97 15.03 14.89 14.96 522,299 -0.03(-0.22%)
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.