Skip to main content

Commerce Bancshares (NQ: CBSH )

53.20 -0.13 (-0.24%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2006 21.75 21.94 21.71 21.94 578,445 +0.36(+1.69%)
May 30, 2006 21.56 21.74 21.35 21.58 250,874 -0.09(-0.43%)
May 26, 2006 21.43 21.67 21.42 21.67 162,477 +0.18(+0.83%)
May 25, 2006 21.22 21.50 21.22 21.49 315,248 +0.30(+1.40%)
May 24, 2006 21.28 21.50 21.10 21.20 197,612 -0.10(-0.46%)
May 23, 2006 21.50 21.64 21.29 21.29 127,601 -0.28(-1.30%)
May 22, 2006 21.33 21.66 21.31 21.57 601,463 +0.18(+0.85%)
May 19, 2006 21.43 21.68 21.37 21.39 288,672 -0.03(-0.16%)
May 18, 2006 21.68 21.82 21.42 21.42 534,061 -0.32(-1.46%)
May 17, 2006 21.96 22.00 21.69 21.74 173,372 -0.37(-1.65%)
May 16, 2006 22.14 22.15 22.03 22.11 265,877 +0.04(+0.19%)
May 15, 2006 21.96 22.15 21.96 22.07 348,439 -0.01(-0.06%)
May 12, 2006 21.84 22.14 21.84 22.08 291,766 +0.20(+0.89%)
May 11, 2006 22.16 22.16 21.86 21.88 178,455 -0.24(-1.07%)
May 10, 2006 22.29 22.39 22.08 22.12 182,122 -0.22(-0.99%)
May 09, 2006 22.36 22.41 22.24 22.34 221,871 -0.08(-0.36%)
May 08, 2006 22.45 22.57 22.36 22.42 196,568 -0.11(-0.49%)
May 05, 2006 22.25 22.53 22.23 22.53 246,064 +0.29(+1.32%)
May 04, 2006 22.06 22.28 22.06 22.24 155,716 +0.14(+0.63%)
May 03, 2006 22.17 22.17 22.03 22.10 145,163 -0.05(-0.21%)
May 02, 2006 21.87 22.15 21.87 22.15 183,091 +0.24(+1.10%)
May 01, 2006 22.12 22.32 21.85 21.90 407,755 -0.27(-1.21%)
Apr 28, 2006 22.08 22.22 22.03 22.17 156,715 +0.11(+0.48%)
Apr 27, 2006 21.76 22.11 21.75 22.07 148,048 +0.28(+1.29%)
Apr 26, 2006 21.54 21.90 21.54 21.79 242,624 +0.17(+0.77%)
Apr 25, 2006 21.73 21.77 21.48 21.62 228,251 -0.15(-0.70%)
Apr 24, 2006 21.77 21.82 21.52 21.77 202,547 -0.03(-0.12%)
Apr 21, 2006 21.91 21.94 21.75 21.80 248,374 -0.16(-0.72%)
Apr 20, 2006 21.96 22.02 21.86 21.96 107,780 -0.05(-0.21%)
Apr 19, 2006 22.21 22.28 21.92 22.00 213,130 -0.27(-1.22%)
Apr 18, 2006 21.84 22.27 21.80 22.27 298,756 +0.50(+2.32%)
Apr 17, 2006 21.87 22.15 21.73 21.77 314,682 -0.21(-0.95%)
Apr 13, 2006 21.66 22.05 21.45 21.98 222,312 +0.22(+0.99%)
Apr 12, 2006 21.81 21.98 21.65 21.76 247,264 -0.05(-0.23%)
Apr 11, 2006 21.82 21.90 21.77 21.81 138,079 -0.05(-0.23%)
Apr 10, 2006 21.62 21.96 21.62 21.86 254,763 +0.17(+0.80%)
Apr 07, 2006 21.72 21.72 21.40 21.69 191,704 +0.05(+0.22%)
Apr 06, 2006 21.74 21.79 21.57 21.64 84,374 -0.09(-0.43%)
Apr 05, 2006 21.89 21.93 21.73 21.73 129,454 -0.23(-1.04%)
Apr 04, 2006 21.85 22.01 21.78 21.96 184,476 +0.03(+0.16%)
Apr 03, 2006 21.92 22.07 21.83 21.93 190,578 +0.00(+0.02%)
Mar 31, 2006 21.94 21.95 21.79 21.93 332,722 +0.06(+0.27%)
Mar 30, 2006 21.99 22.08 21.79 21.87 179,787 -0.17(-0.77%)
Mar 29, 2006 22.10 22.14 21.87 22.04 150,668 +0.06(+0.25%)
Mar 28, 2006 22.13 22.21 21.96 21.98 152,466 -0.08(-0.38%)
Mar 27, 2006 22.07 22.09 21.90 22.07 118,708 +0.04(+0.19%)
Mar 24, 2006 21.98 22.07 21.91 22.02 53,714 -0.01(-0.04%)
Mar 23, 2006 22.09 22.15 21.98 22.03 157,422 -0.12(-0.56%)
Mar 22, 2006 21.89 22.17 21.88 22.15 91,201 +0.18(+0.83%)
Mar 21, 2006 21.96 22.10 21.86 21.97 209,650 -0.08(-0.35%)
Mar 20, 2006 21.85 22.05 21.85 22.05 148,882 +0.08(+0.35%)
Mar 17, 2006 22.03 22.03 21.89 21.97 221,284 +0.02(+0.08%)
Mar 16, 2006 22.08 22.21 21.83 21.96 218,530 -0.21(-0.94%)
Mar 15, 2006 22.26 22.26 22.06 22.16 125,843 -0.08(-0.34%)
Mar 14, 2006 22.00 22.24 21.94 22.24 260,107 +0.16(+0.73%)
Mar 13, 2006 22.04 22.26 21.92 22.08 144,399 +0.01(+0.06%)
Mar 10, 2006 21.91 22.07 21.86 22.07 152,947 +0.15(+0.70%)
Mar 09, 2006 22.00 22.00 21.85 21.91 120,197 -0.10(-0.44%)
Mar 08, 2006 21.74 22.02 21.71 22.01 150,517 +0.17(+0.76%)
Mar 07, 2006 21.81 21.84 21.52 21.84 170,754 +0.03(+0.16%)
Mar 06, 2006 21.96 21.96 21.75 21.81 165,232 -0.20(-0.91%)
Mar 03, 2006 21.90 22.12 21.83 22.01 214,163 +0.05(+0.23%)
Mar 02, 2006 21.87 21.96 21.79 21.96 140,405 +0.02(+0.10%)
Mar 01, 2006 22.03 22.09 21.87 21.94 194,405 +0.06(+0.29%)
Feb 28, 2006 22.07 22.08 21.84 21.87 264,479 -0.19(-0.87%)
Feb 27, 2006 22.11 22.21 22.05 22.07 129,755 -0.06(-0.27%)
Feb 24, 2006 22.11 22.15 21.98 22.12 253,570 -0.03(-0.15%)
Feb 23, 2006 22.03 22.21 21.96 22.16 327,288 +0.02(+0.10%)
Feb 22, 2006 21.86 22.16 21.86 22.14 291,142 +0.20(+0.89%)
Feb 21, 2006 22.00 22.13 21.74 21.94 433,522 -0.10(-0.46%)
Feb 17, 2006 21.91 22.15 21.91 22.04 681,248 +0.04(+0.19%)
Feb 16, 2006 21.86 22.06 21.82 22.00 267,241 +0.10(+0.47%)
Feb 15, 2006 21.55 21.98 21.55 21.90 410,479 +0.33(+1.53%)
Feb 14, 2006 21.56 21.70 21.48 21.57 340,256 +0.11(+0.53%)
Feb 13, 2006 21.34 21.52 21.34 21.45 340,615 +0.01(+0.04%)
Feb 10, 2006 21.21 21.47 21.09 21.45 290,958 +0.24(+1.12%)
Feb 09, 2006 21.05 21.40 21.03 21.21 242,831 +0.08(+0.38%)
Feb 08, 2006 21.10 21.17 20.92 21.13 245,447 +0.17(+0.83%)
Feb 07, 2006 21.15 21.19 20.92 20.95 579,789 -0.23(-1.10%)
Feb 06, 2006 21.34 21.34 21.08 21.19 1,105,029 -0.08(-0.40%)
Feb 03, 2006 21.41 21.48 21.18 21.27 746,499 -0.22(-1.01%)
Feb 02, 2006 21.20 21.50 21.20 21.49 263,499 +0.14(+0.66%)
Feb 01, 2006 21.34 21.47 21.21 21.35 342,981 -0.10(-0.48%)
Jan 31, 2006 21.24 21.47 21.11 21.45 389,121 +0.06(+0.26%)
Jan 30, 2006 21.42 21.44 21.20 21.39 240,350 -0.06(-0.26%)
Jan 27, 2006 21.59 21.59 21.32 21.45 398,708 -0.17(-0.77%)
Jan 26, 2006 21.26 21.71 21.26 21.62 342,952 +0.32(+1.51%)
Jan 25, 2006 21.20 21.31 21.14 21.29 256,893 +0.03(+0.12%)
Jan 24, 2006 21.19 21.32 21.11 21.27 657,027 +0.01(+0.06%)
Jan 23, 2006 21.11 21.43 21.06 21.25 256,247 +0.06(+0.28%)
Jan 20, 2006 21.40 21.48 21.08 21.20 281,081 -0.32(-1.48%)
Jan 19, 2006 21.46 21.58 21.33 21.51 192,633 -0.01(-0.04%)
Jan 18, 2006 21.32 21.60 21.28 21.52 435,337 -0.02(-0.10%)
Jan 17, 2006 21.22 21.57 20.85 21.54 621,850 +0.06(+0.30%)
Jan 13, 2006 21.36 21.72 21.36 21.48 213,661 +0.00(+0.00%)
Jan 12, 2006 21.66 21.98 21.42 21.48 491,356 -0.58(-2.62%)
Jan 11, 2006 22.15 22.15 21.85 22.06 241,860 -0.08(-0.36%)
Jan 10, 2006 22.07 22.25 21.92 22.14 259,422 +0.01(+0.06%)
Jan 09, 2006 22.15 22.27 22.10 22.12 155,803 -0.04(-0.19%)
Jan 06, 2006 22.14 22.27 21.92 22.17 323,077 -0.08(-0.34%)
Jan 05, 2006 22.07 22.29 22.07 22.24 268,603 +0.02(+0.08%)
Jan 04, 2006 21.97 22.23 21.87 22.23 218,294 +0.34(+1.53%)
Jan 03, 2006 22.02 22.10 21.69 21.89 470,649 -0.22(-1.02%)
Dec 30, 2005 22.33 22.33 22.00 22.12 148,566 -0.08(-0.36%)
Dec 29, 2005 22.25 22.40 22.20 22.20 154,809 -0.14(-0.61%)
Dec 28, 2005 22.37 22.40 22.27 22.33 241,554 +0.00(+0.02%)
Dec 27, 2005 22.42 22.45 22.24 22.33 211,153 +0.14(+0.65%)
Dec 23, 2005 22.17 22.35 22.12 22.18 82,717 -0.03(-0.13%)
Dec 22, 2005 22.24 22.29 22.06 22.21 188,499 -0.08(-0.36%)
Dec 21, 2005 22.31 22.45 22.21 22.29 287,826 -0.08(-0.36%)
Dec 20, 2005 22.29 22.48 22.29 22.38 192,779 +0.01(+0.06%)
Dec 19, 2005 22.40 22.49 22.29 22.36 167,487 -0.08(-0.34%)
Dec 16, 2005 22.49 22.56 22.40 22.44 179,721 +0.04(+0.17%)
Dec 15, 2005 22.54 22.61 22.31 22.40 172,601 -0.19(-0.85%)
Dec 14, 2005 22.66 22.76 22.46 22.59 147,949 -0.02(-0.09%)
Dec 13, 2005 22.44 22.66 22.40 22.61 151,712 +0.11(+0.51%)
Dec 12, 2005 22.61 22.61 22.34 22.50 298,462 +0.00(+0.00%)
Dec 09, 2005 22.34 22.59 22.34 22.50 180,307 +0.07(+0.32%)
Dec 08, 2005 22.29 22.54 22.21 22.43 230,810 +0.20(+0.92%)
Dec 07, 2005 22.45 22.48 22.14 22.22 382,138 -0.12(-0.55%)
Dec 06, 2005 22.56 22.57 22.34 22.35 165,915 -0.17(-0.75%)
Dec 05, 2005 22.60 22.60 22.24 22.52 185,544 -0.09(-0.39%)
Dec 02, 2005 22.55 22.60 22.28 22.60 202,000 +0.09(+0.41%)
Dec 01, 2005 22.10 22.51 22.04 22.51 449,182 +0.55(+2.51%)
Nov 30, 2005 22.27 22.38 21.87 21.96 277,968 -0.31(-1.39%)
Nov 29, 2005 22.04 22.36 22.03 22.27 227,200 +0.24(+1.10%)
Nov 28, 2005 21.88 22.11 21.88 22.03 372,622 +0.03(+0.12%)
Nov 25, 2005 22.22 22.38 21.87 22.00 261,922 -0.27(-1.23%)
Nov 23, 2005 22.26 22.34 22.21 22.28 524,330 -0.02(-0.09%)
Nov 22, 2005 22.27 22.47 22.13 22.30 246,225 -0.07(-0.33%)
Nov 21, 2005 22.39 22.47 22.16 22.37 212,046 -0.02(-0.07%)
Nov 18, 2005 22.40 22.48 22.19 22.38 128,337 -0.01(-0.05%)
Nov 17, 2005 21.93 22.41 21.84 22.40 229,807 +0.55(+2.50%)
Nov 16, 2005 21.96 22.02 21.64 21.85 289,155 -0.19(-0.86%)
Nov 15, 2005 22.04 22.19 22.00 22.04 277,344 -0.16(-0.71%)
Nov 14, 2005 21.43 22.40 21.43 22.20 514,068 -0.28(-1.24%)
Nov 11, 2005 22.38 22.53 22.33 22.48 108,737 +0.02(+0.09%)
Nov 10, 2005 21.91 22.50 21.91 22.46 277,723 +0.48(+2.21%)
Nov 09, 2005 21.74 22.00 21.65 21.97 236,469 +0.27(+1.23%)
Nov 08, 2005 21.60 21.81 21.55 21.71 158,558 -0.04(-0.19%)
Nov 07, 2005 21.82 21.86 21.68 21.75 405,187 -0.09(-0.43%)
Nov 04, 2005 21.68 21.85 21.56 21.84 257,113 +0.11(+0.50%)
Nov 03, 2005 21.94 21.94 21.64 21.73 164,034 -0.20(-0.92%)
Nov 02, 2005 21.50 21.94 21.50 21.93 268,035 +0.41(+1.90%)
Nov 01, 2005 21.36 21.64 21.29 21.52 198,298 +0.05(+0.24%)
Oct 31, 2005 21.28 21.54 21.28 21.47 338,664 +0.23(+1.07%)
Oct 28, 2005 21.22 21.33 21.14 21.25 151,253 +0.14(+0.65%)
Oct 27, 2005 21.14 21.24 20.96 21.11 129,151 -0.12(-0.55%)
Oct 26, 2005 21.12 21.29 21.08 21.22 161,804 +0.03(+0.13%)
Oct 25, 2005 21.26 21.41 21.10 21.20 157,113 -0.19(-0.89%)
Oct 24, 2005 21.28 21.42 21.26 21.39 214,656 +0.17(+0.78%)
Oct 21, 2005 21.05 21.33 20.87 21.22 256,316 +0.25(+1.20%)
Oct 20, 2005 21.10 21.28 20.82 20.97 195,680 -0.19(-0.88%)
Oct 19, 2005 20.48 21.22 20.47 21.16 528,299 +0.58(+2.83%)
Oct 18, 2005 20.49 20.74 20.40 20.57 393,302 +0.04(+0.22%)
Oct 17, 2005 20.71 20.77 20.45 20.53 856,407 -0.23(-1.11%)
Oct 14, 2005 20.43 21.09 20.32 20.76 960,211 +0.42(+2.05%)
Oct 13, 2005 20.21 20.53 20.21 20.34 828,713 +0.16(+0.78%)
Oct 12, 2005 20.76 20.82 20.19 20.19 932,714 -0.19(-0.91%)
Oct 11, 2005 20.62 20.78 20.34 20.37 606,563 -0.36(-1.72%)
Oct 10, 2005 20.71 20.73 20.59 20.73 151,671 +0.00(+0.02%)
Oct 07, 2005 20.89 20.89 20.66 20.72 125,907 -0.11(-0.50%)
Oct 06, 2005 20.72 21.02 20.70 20.83 325,141 +0.10(+0.49%)
Oct 05, 2005 20.85 20.97 20.71 20.73 141,133 -0.19(-0.91%)
Oct 04, 2005 21.06 21.38 20.92 20.92 176,124 -0.14(-0.67%)
Oct 03, 2005 20.81 21.06 20.78 21.06 371,042 +0.25(+1.22%)
Sep 30, 2005 20.58 20.81 20.56 20.80 163,373 +0.17(+0.82%)
Sep 29, 2005 20.57 20.68 20.48 20.63 284,283 +0.05(+0.24%)
Sep 28, 2005 20.77 20.77 20.54 20.59 149,014 -0.17(-0.82%)
Sep 27, 2005 20.89 20.89 20.64 20.76 145,317 -0.08(-0.39%)
Sep 26, 2005 20.88 21.08 20.79 20.84 137,953 +0.07(+0.33%)
Sep 23, 2005 20.77 20.85 20.75 20.77 141,863 -0.08(-0.37%)
Sep 22, 2005 20.84 20.89 20.59 20.84 223,693 +0.07(+0.35%)
Sep 21, 2005 20.82 20.82 20.59 20.77 137,857 -0.14(-0.68%)
Sep 20, 2005 21.16 21.33 20.79 20.91 221,038 -0.20(-0.96%)
Sep 19, 2005 21.14 21.24 20.91 21.12 244,332 -0.08(-0.38%)
Sep 16, 2005 21.04 21.30 20.93 21.20 217,678 +0.12(+0.58%)
Sep 15, 2005 20.98 21.08 20.76 21.08 195,106 +0.08(+0.40%)
Sep 14, 2005 21.30 21.38 20.97 20.99 355,332 -0.35(-1.63%)
Sep 13, 2005 21.56 21.60 21.32 21.34 170,668 -0.36(-1.66%)
Sep 12, 2005 21.38 21.71 21.37 21.70 194,628 +0.23(+1.09%)
Sep 09, 2005 21.42 21.58 21.32 21.46 223,871 -0.17(-0.78%)
Sep 08, 2005 21.60 21.69 21.51 21.63 149,172 -0.07(-0.34%)
Sep 07, 2005 21.67 21.78 21.40 21.71 204,904 -0.05(-0.22%)
Sep 06, 2005 21.74 21.81 21.72 21.75 288,462 +0.02(+0.07%)
Sep 02, 2005 21.56 21.82 21.43 21.74 194,697 +0.28(+1.32%)
Sep 01, 2005 21.52 21.70 21.38 21.46 156,937 -0.16(-0.73%)
Aug 31, 2005 21.14 21.62 21.11 21.61 372,660 +0.44(+2.10%)
Aug 30, 2005 21.14 21.24 20.98 21.17 224,665 -0.08(-0.38%)
Aug 29, 2005 21.17 21.26 21.03 21.25 317,138 -0.01(-0.04%)
Aug 26, 2005 21.39 21.42 21.26 21.26 129,446 -0.13(-0.60%)
Aug 25, 2005 21.34 21.47 21.32 21.39 145,527 +0.02(+0.08%)
Aug 24, 2005 21.36 21.53 21.30 21.37 153,045 -0.05(-0.23%)
Aug 23, 2005 21.46 21.69 21.36 21.42 178,386 -0.05(-0.24%)
Aug 22, 2005 21.29 21.56 21.28 21.47 143,526 +0.11(+0.53%)
Aug 19, 2005 21.18 21.43 21.14 21.36 148,469 +0.23(+1.09%)
Aug 18, 2005 21.35 21.35 21.06 21.13 376,199 -0.24(-1.13%)
Aug 17, 2005 21.50 21.56 21.34 21.37 262,416 -0.07(-0.34%)
Aug 16, 2005 21.58 21.65 21.40 21.44 154,235 -0.21(-0.95%)
Aug 15, 2005 21.27 21.72 21.24 21.65 206,033 +0.30(+1.38%)
Aug 12, 2005 21.38 21.45 21.25 21.35 174,560 -0.13(-0.58%)
Aug 11, 2005 21.20 21.48 21.16 21.48 261,273 +0.33(+1.55%)
Aug 10, 2005 21.49 21.53 21.12 21.15 167,701 -0.27(-1.26%)
Aug 09, 2005 21.22 21.46 21.16 21.42 383,251 +0.00(+0.00%)
Aug 08, 2005 21.30 21.54 21.30 21.42 322,857 +0.06(+0.30%)
Aug 05, 2005 21.48 21.52 21.31 21.36 153,621 -0.23(-1.05%)
Aug 04, 2005 21.92 21.92 21.52 21.58 136,303 -0.38(-1.73%)
Aug 03, 2005 21.78 22.11 21.78 21.96 361,468 +0.06(+0.30%)
Aug 02, 2005 21.59 22.07 21.56 21.90 372,999 +0.23(+1.06%)
Aug 01, 2005 21.79 21.94 21.60 21.67 240,185 -0.08(-0.35%)
Jul 29, 2005 21.80 21.94 21.48 21.75 216,638 -0.05(-0.24%)
Jul 28, 2005 21.71 21.86 21.70 21.80 125,479 +0.00(+0.00%)
Jul 27, 2005 21.88 21.95 21.54 21.80 139,054 -0.08(-0.35%)
Jul 26, 2005 21.97 21.97 21.76 21.88 188,199 -0.09(-0.40%)
Jul 25, 2005 21.86 21.98 21.84 21.96 293,708 +0.11(+0.50%)
Jul 22, 2005 21.67 21.96 21.50 21.86 266,382 +0.06(+0.28%)
Jul 21, 2005 21.81 21.97 21.67 21.79 673,678 +0.00(+0.00%)
Jul 20, 2005 21.56 21.86 21.32 21.79 733,800 +0.11(+0.50%)
Jul 19, 2005 21.46 21.96 21.46 21.69 388,230 +0.17(+0.77%)
Jul 18, 2005 21.48 21.74 21.46 21.52 317,990 -0.07(-0.34%)
Jul 15, 2005 21.25 21.62 21.25 21.59 497,158 +0.25(+1.19%)
Jul 14, 2005 20.98 21.47 20.96 21.34 654,595 +0.24(+1.15%)
Jul 13, 2005 20.71 21.98 20.71 21.10 1,871,727 +0.65(+3.18%)
Jul 12, 2005 20.42 20.60 20.35 20.44 260,476 -0.00(-0.02%)
Jul 11, 2005 20.26 20.52 20.25 20.45 281,333 +0.07(+0.36%)
Jul 08, 2005 20.23 20.38 20.13 20.38 158,654 +0.13(+0.62%)
Jul 07, 2005 20.18 20.30 20.04 20.25 160,842 +0.00(+0.02%)
Jul 06, 2005 20.25 20.37 20.19 20.25 151,852 -0.11(-0.56%)
Jul 05, 2005 20.23 20.37 20.21 20.36 191,028 +0.07(+0.34%)
Jul 01, 2005 20.37 20.46 20.21 20.29 195,482 -0.08(-0.40%)
Jun 30, 2005 20.39 20.58 20.37 20.37 199,629 -0.10(-0.47%)
Jun 29, 2005 20.35 20.55 20.35 20.47 197,540 +0.04(+0.18%)
Jun 28, 2005 20.21 20.48 20.17 20.43 162,678 +0.24(+1.18%)
Jun 27, 2005 19.96 20.21 19.96 20.19 176,770 +0.19(+0.95%)
Jun 24, 2005 20.13 20.23 19.97 20.00 481,935 -0.15(-0.72%)
Jun 23, 2005 20.17 20.36 20.06 20.15 194,999 -0.10(-0.50%)
Jun 22, 2005 20.21 20.29 20.16 20.25 133,516 +0.17(+0.85%)
Jun 21, 2005 20.17 20.21 20.02 20.08 195,098 -0.11(-0.54%)
Jun 20, 2005 20.41 20.41 20.15 20.19 360,642 -0.21(-1.05%)
Jun 17, 2005 20.19 20.41 19.86 20.40 393,936 +0.17(+0.86%)
Jun 16, 2005 20.06 20.25 19.85 20.23 407,040 +0.20(+1.01%)
Jun 15, 2005 19.99 20.07 19.90 20.03 215,720 +0.08(+0.41%)
Jun 14, 2005 19.85 19.99 19.82 19.95 369,510 -0.03(-0.16%)
Jun 13, 2005 19.60 20.04 19.60 19.98 885,232 +0.40(+2.02%)
Jun 10, 2005 19.50 19.62 19.45 19.58 290,004 +0.06(+0.33%)
Jun 09, 2005 19.21 19.62 19.21 19.52 572,371 -0.27(-1.37%)
Jun 08, 2005 19.73 19.96 19.71 19.79 258,613 -0.08(-0.39%)
Jun 07, 2005 19.98 19.99 19.80 19.87 202,079 -0.16(-0.81%)
Jun 06, 2005 19.82 20.13 19.79 20.03 540,733 +0.15(+0.73%)
Jun 03, 2005 19.95 19.95 19.80 19.88 174,560 -0.10(-0.49%)
Jun 02, 2005 19.92 20.09 19.85 19.98 251,051 +0.04(+0.18%)
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.