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 (%)
May 29, 2009 16.16 16.54 15.95 16.37 1,366,029 +0.28(+1.72%)
May 28, 2009 15.83 16.10 15.51 16.09 1,438,538 +0.51(+3.25%)
May 27, 2009 16.34 16.34 15.58 15.58 1,619,750 -0.76(-4.66%)
May 26, 2009 15.74 16.38 15.74 16.35 1,699,815 +0.53(+3.37%)
May 22, 2009 16.09 16.19 15.76 15.81 1,187,034 -0.21(-1.33%)
May 21, 2009 16.22 16.37 15.81 16.03 1,404,878 -0.24(-1.48%)
May 20, 2009 17.31 17.57 16.21 16.27 1,595,668 -0.66(-3.88%)
May 19, 2009 17.54 17.67 16.92 16.92 1,459,846 -0.76(-4.31%)
May 18, 2009 17.04 17.74 17.04 17.69 1,479,257 +0.90(+5.35%)
May 15, 2009 16.92 17.11 16.64 16.79 1,471,972 -0.33(-1.95%)
May 14, 2009 17.01 17.38 16.81 17.12 1,664,861 +0.12(+0.71%)
May 13, 2009 17.34 17.50 16.93 17.00 1,650,794 -0.63(-3.55%)
May 12, 2009 17.99 18.33 17.31 17.63 1,272,707 -0.10(-0.59%)
May 11, 2009 18.34 18.40 17.71 17.73 2,015,870 -1.05(-5.58%)
May 08, 2009 18.24 18.78 18.07 18.78 1,678,142 +0.79(+4.38%)
May 07, 2009 18.61 18.77 17.91 17.99 2,037,148 -0.53(-2.87%)
May 06, 2009 18.01 18.60 17.78 18.53 1,983,590 +0.80(+4.50%)
May 05, 2009 18.03 18.09 17.45 17.73 1,711,962 -0.45(-2.47%)
May 04, 2009 17.66 18.22 17.00 18.18 2,286,534 +1.33(+7.86%)
May 01, 2009 17.19 17.39 16.69 16.85 1,407,051 -0.42(-2.42%)
Apr 30, 2009 17.96 17.96 17.19 17.27 1,414,883 -0.66(-3.67%)
Apr 29, 2009 17.57 17.93 17.41 17.93 1,617,788 +0.52(+3.00%)
Apr 28, 2009 17.24 17.74 16.94 17.40 891,590 +0.10(+0.60%)
Apr 27, 2009 17.36 17.83 17.15 17.30 970,344 -0.26(-1.46%)
Apr 24, 2009 17.34 17.75 16.98 17.56 1,920,985 +0.31(+1.78%)
Apr 23, 2009 17.43 17.49 16.57 17.25 1,730,869 -0.04(-0.24%)
Apr 22, 2009 17.62 18.44 17.27 17.29 2,272,367 -0.67(-3.75%)
Apr 21, 2009 16.39 17.99 16.22 17.96 1,918,905 +1.38(+8.34%)
Apr 20, 2009 17.48 17.64 16.58 16.58 2,026,046 -1.46(-8.07%)
Apr 17, 2009 18.15 18.37 17.74 18.04 1,720,719 -0.19(-1.03%)
Apr 16, 2009 17.87 18.51 17.23 18.22 1,587,443 +0.68(+3.90%)
Apr 15, 2009 18.34 18.37 16.86 17.54 2,080,055 +0.17(+0.96%)
Apr 14, 2009 19.90 19.91 17.37 17.37 2,807,197 -3.10(-15.16%)
Apr 13, 2009 19.69 20.48 19.43 20.48 1,647,856 +0.30(+1.50%)
Apr 09, 2009 19.13 20.21 18.96 20.17 1,879,352 +1.52(+8.14%)
Apr 08, 2009 19.12 19.30 18.31 18.66 818,450 -0.29(-1.51%)
Apr 07, 2009 19.42 19.67 18.93 18.94 1,034,696 -0.83(-4.20%)
Apr 06, 2009 19.97 20.10 19.54 19.77 641,520 -0.43(-2.14%)
Apr 03, 2009 19.76 20.29 19.37 20.21 763,863 +0.34(+1.73%)
Apr 02, 2009 19.64 20.07 19.63 19.86 1,270,051 +0.34(+1.74%)
Apr 01, 2009 18.57 19.56 18.43 19.52 833,547 +0.58(+3.09%)
Mar 31, 2009 18.42 19.09 18.41 18.94 1,263,892 +0.78(+4.28%)
Mar 30, 2009 18.47 18.64 18.14 18.16 1,294,384 -0.88(-4.60%)
Mar 26, 2009 18.84 19.18 18.43 19.04 1,096,795 +0.34(+1.81%)
Mar 25, 2009 18.62 19.01 17.80 18.70 1,339,140 +0.31(+1.67%)
Mar 24, 2009 19.21 19.42 18.39 18.39 944,571 -1.03(-5.32%)
Mar 23, 2009 18.13 19.42 17.88 19.42 1,558,843 +1.90(+10.84%)
Mar 20, 2009 17.94 18.06 17.43 17.52 1,191,995 -0.31(-1.73%)
Mar 19, 2009 19.02 19.02 17.83 17.83 1,336,177 -1.10(-5.81%)
Mar 18, 2009 17.69 19.03 17.14 18.93 1,952,933 +1.20(+6.77%)
Mar 17, 2009 16.56 17.73 16.48 17.73 936,536 +0.93(+5.53%)
Mar 16, 2009 17.44 17.65 16.72 16.80 1,575,964 -0.45(-2.60%)
Mar 13, 2009 17.34 17.56 16.95 17.25 741,841 -0.17(-0.96%)
Mar 12, 2009 16.17 17.47 15.80 17.42 1,348,954 +1.26(+7.78%)
Mar 11, 2009 16.05 16.63 15.65 16.16 1,251,495 +0.14(+0.88%)
Mar 10, 2009 14.88 16.02 14.65 16.02 2,173,692 +1.39(+9.52%)
Mar 09, 2009 14.82 15.30 14.50 14.63 1,714,871 -0.38(-2.54%)
Mar 06, 2009 15.35 15.64 14.54 15.01 1,419,008 -0.51(-3.28%)
Mar 05, 2009 15.81 16.11 15.43 15.52 2,142,218 -0.55(-3.42%)
Mar 04, 2009 17.11 17.13 15.71 16.07 1,419,640 -1.37(-7.83%)
Mar 02, 2009 17.72 17.93 17.35 17.43 924,903 -0.59(-3.28%)
Feb 27, 2009 18.00 18.43 17.49 18.03 1,508,027 +0.01(+0.03%)
Feb 26, 2009 18.33 18.72 17.77 18.02 999,091 -0.08(-0.46%)
Feb 25, 2009 17.79 18.55 17.26 18.10 1,135,860 +0.12(+0.66%)
Feb 24, 2009 17.17 17.98 16.84 17.98 1,314,341 +0.91(+5.35%)
Feb 23, 2009 17.29 17.66 17.05 17.07 1,086,291 -0.14(-0.81%)
Feb 20, 2009 17.23 17.42 16.37 17.21 1,507,135 -0.09(-0.54%)
Feb 19, 2009 17.68 17.95 17.29 17.30 1,076,286 -0.53(-2.97%)
Feb 18, 2009 18.08 18.21 17.60 17.83 745,187 -0.16(-0.87%)
Feb 17, 2009 18.28 18.41 17.97 17.99 934,478 -0.66(-3.53%)
Feb 13, 2009 19.16 19.54 18.65 18.65 548,894 -0.56(-2.89%)
Feb 12, 2009 18.35 19.29 18.28 19.20 829,181 -0.05(-0.27%)
Feb 11, 2009 18.98 19.35 18.66 19.26 654,253 +0.42(+2.20%)
Feb 10, 2009 19.51 19.90 18.84 18.84 1,519,250 -0.82(-4.17%)
Feb 09, 2009 19.37 19.89 18.90 19.66 806,969 +0.36(+1.88%)
Feb 06, 2009 18.45 19.34 18.23 19.30 907,822 +1.00(+5.48%)
Feb 05, 2009 17.67 18.49 17.40 18.30 693,429 +0.45(+2.50%)
Feb 04, 2009 17.94 18.42 17.68 17.85 444,974 -0.03(-0.15%)
Feb 03, 2009 18.32 18.32 17.63 17.87 627,880 -0.24(-1.35%)
Feb 02, 2009 17.84 18.22 17.72 18.12 780,974 -0.02(-0.11%)
Jan 30, 2009 18.77 18.93 17.95 18.14 771,190 -0.42(-2.24%)
Jan 29, 2009 19.26 19.47 18.45 18.55 847,591 -0.84(-4.34%)
Jan 28, 2009 18.95 19.48 18.92 19.40 1,186,302 +0.93(+5.06%)
Jan 27, 2009 18.14 18.57 17.95 18.46 958,559 +0.38(+2.09%)
Jan 26, 2009 18.10 18.65 17.95 18.08 831,329 -0.02(-0.11%)
Jan 23, 2009 17.49 18.17 17.23 18.10 745,200 +0.40(+2.29%)
Jan 22, 2009 18.25 18.39 17.40 17.70 1,097,557 -0.88(-4.75%)
Jan 21, 2009 17.70 18.58 17.56 18.58 1,651,944 +0.87(+4.89%)
Jan 20, 2009 18.94 19.18 17.71 17.71 1,659,487 -1.63(-8.45%)
Jan 16, 2009 20.15 20.23 18.87 19.35 1,245,393 -0.28(-1.43%)
Jan 15, 2009 20.16 20.24 19.24 19.63 1,938,337 -0.45(-2.25%)
Jan 14, 2009 20.26 20.70 20.08 20.08 748,773 -0.64(-3.08%)
Jan 13, 2009 20.28 20.91 20.18 20.72 963,803 +0.38(+1.89%)
Jan 12, 2009 21.06 21.14 20.27 20.34 1,463,953 +0.02(+0.08%)
Jan 09, 2009 21.05 21.13 20.20 20.32 1,006,833 -0.60(-2.88%)
Jan 08, 2009 20.82 21.18 20.58 20.92 633,589 +0.04(+0.20%)
Jan 07, 2009 21.28 21.71 20.80 20.88 1,164,040 -0.85(-3.92%)
Jan 06, 2009 22.23 22.48 21.39 21.73 946,526 -0.28(-1.27%)
Jan 05, 2009 22.62 22.65 21.81 22.01 626,714 -0.61(-2.68%)
Jan 02, 2009 22.86 23.05 22.11 22.62 689,896 -0.19(-0.84%)
Dec 31, 2008 22.47 22.92 22.29 22.81 708,011 +0.40(+1.78%)
Dec 30, 2008 21.64 22.48 21.64 22.41 592,043 +0.73(+3.35%)
Dec 29, 2008 21.70 22.28 21.46 21.68 535,965 -0.04(-0.17%)
Dec 26, 2008 21.67 21.77 21.35 21.72 507,224 +0.18(+0.82%)
Dec 24, 2008 21.21 21.54 21.15 21.54 117,372 +0.41(+1.94%)
Dec 23, 2008 21.40 21.64 21.00 21.13 718,251 -0.18(-0.85%)
Dec 22, 2008 21.46 21.59 21.06 21.32 919,477 -0.07(-0.34%)
Dec 19, 2008 22.17 22.18 21.20 21.39 1,373,927 -0.46(-2.11%)
Dec 18, 2008 21.90 22.32 21.64 21.85 738,075 -0.15(-0.68%)
Dec 17, 2008 22.35 22.57 21.87 22.00 682,094 -0.73(-3.20%)
Dec 16, 2008 21.13 22.73 21.09 22.73 1,010,174 +1.84(+8.82%)
Dec 15, 2008 21.28 21.34 20.41 20.89 851,003 -0.36(-1.69%)
Dec 12, 2008 20.02 21.32 19.93 21.24 868,939 +0.90(+4.44%)
Dec 11, 2008 21.44 21.49 20.32 20.34 1,062,024 -1.17(-5.45%)
Dec 10, 2008 21.38 21.78 21.01 21.51 610,511 +0.42(+1.99%)
Dec 09, 2008 22.21 22.24 21.07 21.09 1,132,594 -1.14(-5.14%)
Dec 08, 2008 22.58 22.76 21.73 22.23 965,268 +0.10(+0.47%)
Dec 05, 2008 20.21 22.15 20.21 22.13 1,524,601 +1.47(+7.11%)
Dec 04, 2008 20.78 21.53 20.26 20.66 1,246,071 -0.63(-2.95%)
Dec 03, 2008 20.34 21.58 19.91 21.29 1,272,956 +0.54(+2.60%)
Dec 02, 2008 20.55 20.79 19.72 20.75 1,760,800 +0.76(+3.82%)
Dec 01, 2008 22.09 22.73 19.99 19.99 1,527,059 -2.75(-12.10%)
Nov 28, 2008 22.03 22.74 21.68 22.74 401,647 +0.65(+2.94%)
Nov 26, 2008 21.94 22.29 21.59 22.09 1,430,133 -0.26(-1.18%)
Nov 25, 2008 22.48 22.55 21.30 22.35 1,138,201 +0.52(+2.38%)
Nov 24, 2008 21.11 22.03 20.62 21.83 2,224,115 +0.60(+2.84%)
Nov 21, 2008 20.36 21.34 19.10 21.23 1,365,511 +1.36(+6.84%)
Nov 20, 2008 20.53 21.31 19.79 19.87 1,151,923 -0.75(-3.62%)
Nov 19, 2008 22.34 22.58 20.62 20.62 930,694 -1.44(-6.54%)
Nov 18, 2008 21.83 22.49 20.91 22.06 1,558,110 +0.34(+1.55%)
Nov 17, 2008 21.77 22.58 21.71 21.73 1,281,147 -0.29(-1.30%)
Nov 14, 2008 23.25 23.45 21.90 22.01 1,138,698 -1.47(-6.26%)
Nov 13, 2008 21.30 23.48 20.80 23.48 1,556,455 +2.46(+11.70%)
Nov 12, 2008 21.96 22.44 20.99 21.02 1,007,247 -1.15(-5.20%)
Nov 11, 2008 21.72 22.82 21.66 22.17 1,145,214 +0.01(+0.04%)
Nov 10, 2008 22.58 22.87 21.67 22.16 842,647 -0.00(-0.02%)
Nov 07, 2008 21.90 22.25 21.53 22.17 969,918 +0.40(+1.83%)
Nov 06, 2008 22.39 23.00 21.73 21.77 1,088,464 -0.84(-3.70%)
Nov 05, 2008 23.55 23.79 22.45 22.61 1,083,795 -1.32(-5.52%)
Nov 04, 2008 23.63 23.99 23.22 23.93 986,290 +0.64(+2.75%)
Nov 03, 2008 23.06 23.59 22.66 23.29 1,102,470 -0.00(-0.02%)
Oct 31, 2008 22.50 23.44 22.26 23.29 614,679 +0.64(+2.83%)
Oct 30, 2008 23.01 23.01 21.89 22.65 643,712 +0.57(+2.59%)
Oct 29, 2008 22.45 22.87 21.50 22.08 1,079,042 -0.63(-2.76%)
Oct 28, 2008 21.13 22.71 20.20 22.70 1,105,337 +2.25(+11.01%)
Oct 27, 2008 20.00 21.29 20.00 20.45 1,002,043 +0.17(+0.85%)
Oct 24, 2008 19.57 20.88 19.24 20.28 1,010,281 -0.11(-0.56%)
Oct 23, 2008 20.78 21.07 19.58 20.39 1,041,983 -0.19(-0.93%)
Oct 22, 2008 20.61 21.30 20.29 20.59 1,013,358 -0.60(-2.81%)
Oct 21, 2008 21.34 21.75 20.90 21.18 579,160 -0.65(-2.98%)
Oct 20, 2008 21.42 21.87 21.00 21.83 672,432 +0.64(+3.02%)
Oct 17, 2008 20.89 21.92 19.12 21.19 859,879 -0.23(-1.08%)
Oct 16, 2008 21.31 22.04 20.47 21.42 1,168,031 +0.20(+0.93%)
Oct 15, 2008 22.31 23.23 21.12 21.23 938,303 -1.47(-6.47%)
Oct 14, 2008 21.68 23.66 21.61 22.69 1,169,779 +0.04(+0.20%)
Oct 13, 2008 22.04 22.87 20.92 22.65 1,310,840 +1.87(+9.01%)
Oct 10, 2008 18.48 21.75 18.33 20.78 1,947,921 +2.06(+11.00%)
Oct 09, 2008 21.17 21.47 18.72 18.72 1,308,804 -1.94(-9.39%)
Oct 08, 2008 20.97 21.76 20.45 20.66 638,298 -0.38(-1.80%)
Oct 07, 2008 23.27 23.27 21.04 21.04 544,728 -2.06(-8.93%)
Oct 06, 2008 22.94 23.67 22.65 23.10 572,206 -0.37(-1.57%)
Oct 03, 2008 24.87 25.35 23.47 23.47 706,843 -0.78(-3.23%)
Oct 02, 2008 25.90 25.90 23.77 24.26 690,659 -2.33(-8.76%)
Oct 01, 2008 22.94 27.34 22.25 26.59 1,113,221 +3.73(+16.31%)
Sep 30, 2008 23.02 23.12 22.11 22.86 1,612,143 +0.69(+3.11%)
Sep 29, 2008 22.43 23.41 21.78 22.17 583,726 -0.63(-2.75%)
Sep 26, 2008 22.46 23.02 21.58 22.79 422,176 +0.36(+1.63%)
Sep 25, 2008 22.61 23.50 22.18 22.43 332,643 -0.02(-0.11%)
Sep 24, 2008 23.16 23.16 22.45 22.45 502,608 -0.70(-3.02%)
Sep 23, 2008 23.45 23.98 22.92 23.15 467,316 -0.28(-1.18%)
Sep 22, 2008 25.04 25.27 23.32 23.43 701,920 -1.86(-7.34%)
Sep 19, 2008 25.12 26.10 24.31 25.29 1,912,975 +0.56(+2.27%)
Sep 18, 2008 22.67 25.12 22.67 24.72 1,773,567 +2.02(+8.92%)
Sep 17, 2008 23.67 24.05 22.69 22.70 1,065,657 -1.24(-5.17%)
Sep 16, 2008 22.54 23.95 22.34 23.94 1,172,146 +1.15(+5.04%)
Sep 15, 2008 22.20 23.60 22.17 22.79 1,196,905 -0.74(-3.16%)
Sep 12, 2008 22.99 23.62 22.61 23.53 1,007,786 +0.52(+2.25%)
Sep 11, 2008 22.34 23.04 22.02 23.01 902,884 +0.38(+1.68%)
Sep 10, 2008 22.76 22.90 22.01 22.64 1,018,959 +0.23(+1.02%)
Sep 09, 2008 22.36 22.98 22.35 22.41 1,204,292 -0.39(-1.72%)
Sep 08, 2008 22.19 22.80 21.95 22.80 1,424,588 +0.96(+4.41%)
Sep 05, 2008 21.32 21.85 21.01 21.84 770,336 +0.72(+3.39%)
Sep 04, 2008 21.73 22.08 21.12 21.12 1,101,892 -0.98(-4.42%)
Sep 03, 2008 22.20 22.56 21.94 22.10 1,175,263 -0.17(-0.75%)
Sep 02, 2008 22.30 22.54 22.04 22.26 549,328 +0.17(+0.78%)
Aug 29, 2008 22.25 22.26 21.83 22.09 513,689 -0.10(-0.44%)
Aug 28, 2008 21.97 22.19 21.58 22.19 776,021 +0.36(+1.66%)
Aug 27, 2008 21.53 21.99 21.49 21.83 692,523 +0.24(+1.09%)
Aug 26, 2008 21.41 21.60 21.17 21.59 765,919 +0.20(+0.92%)
Aug 25, 2008 21.61 21.93 21.33 21.40 1,012,217 -0.54(-2.44%)
Aug 22, 2008 21.43 21.93 21.12 21.93 936,163 +0.53(+2.48%)
Aug 21, 2008 21.25 21.57 21.11 21.40 676,730 -0.15(-0.68%)
Aug 20, 2008 21.61 21.70 20.94 21.55 1,157,286 +0.00(+0.02%)
Aug 19, 2008 21.80 22.04 21.29 21.54 1,235,220 -0.30(-1.39%)
Aug 18, 2008 22.49 22.49 21.72 21.85 1,012,013 -0.63(-2.80%)
Aug 15, 2008 22.47 22.71 22.11 22.48 887,837 +0.36(+1.64%)
Aug 14, 2008 21.77 22.23 21.56 22.11 534,115 +0.20(+0.92%)
Aug 13, 2008 21.96 22.15 21.45 21.91 1,348,032 -0.05(-0.25%)
Aug 12, 2008 22.56 22.71 21.93 21.97 822,349 -0.75(-3.31%)
Aug 11, 2008 22.15 22.75 21.92 22.72 940,184 +0.57(+2.59%)
Aug 08, 2008 21.52 22.14 21.14 22.14 718,151 +0.70(+3.25%)
Aug 07, 2008 21.59 22.14 21.33 21.45 811,503 -0.59(-2.67%)
Aug 06, 2008 21.65 22.12 21.64 22.03 509,288 -0.05(-0.22%)
Aug 05, 2008 21.71 22.09 21.61 22.08 788,395 +0.58(+2.69%)
Aug 04, 2008 21.47 21.75 21.13 21.50 557,679 +0.04(+0.18%)
Aug 01, 2008 21.29 21.64 21.04 21.46 632,765 +0.04(+0.21%)
Jul 31, 2008 21.67 21.85 21.40 21.42 560,261 -0.38(-1.76%)
Jul 30, 2008 21.71 21.96 21.36 21.80 662,325 +0.10(+0.45%)
Jul 29, 2008 21.71 21.71 20.28 21.71 852,995 +1.31(+6.40%)
Jul 28, 2008 20.86 21.05 20.30 20.40 689,600 -0.43(-2.05%)
Jul 25, 2008 20.78 21.18 20.50 20.83 597,065 +0.08(+0.38%)
Jul 24, 2008 21.86 22.04 20.63 20.75 746,491 -1.06(-4.86%)
Jul 23, 2008 21.85 22.12 21.39 21.81 1,127,335 -0.01(-0.07%)
Jul 22, 2008 20.68 21.85 19.98 21.82 1,100,247 +0.97(+4.66%)
Jul 21, 2008 21.45 21.53 20.82 20.85 721,023 -0.56(-2.64%)
Jul 18, 2008 21.62 21.74 20.83 21.42 982,844 -0.29(-1.36%)
Jul 17, 2008 20.97 21.81 20.57 21.71 1,833,413 +0.78(+3.71%)
Jul 16, 2008 18.78 20.94 18.78 20.93 1,811,023 +1.83(+9.56%)
Jul 15, 2008 18.90 20.31 17.92 19.11 2,321,567 +0.55(+2.96%)
Jul 14, 2008 19.31 19.47 18.42 18.56 1,501,428 -0.68(-3.52%)
Jul 11, 2008 18.86 19.55 18.71 19.24 485,732 +0.06(+0.33%)
Jul 10, 2008 19.14 19.64 18.92 19.17 597,413 +0.08(+0.41%)
Jul 09, 2008 19.95 20.10 19.03 19.09 696,104 -0.81(-4.05%)
Jul 08, 2008 18.71 19.94 18.52 19.90 865,210 +1.13(+6.02%)
Jul 07, 2008 19.15 19.48 18.46 18.77 923,032 -0.28(-1.47%)
Jul 04, 2008 19.30 19.87 18.98 19.05 588,028 +0.00(+0.00%)
Jul 03, 2008 19.30 19.87 18.98 19.05 588,028 -0.44(-2.24%)
Jul 02, 2008 19.84 20.38 19.47 19.49 691,342 -0.31(-1.59%)
Jul 01, 2008 19.39 19.82 19.17 19.80 1,130,520 +0.33(+1.69%)
Jun 30, 2008 19.76 19.83 19.36 19.47 1,066,494 -0.34(-1.71%)
Jun 27, 2008 19.90 20.28 19.67 19.81 2,453,338 -0.05(-0.25%)
Jun 26, 2008 20.21 20.26 19.84 19.86 900,614 -0.35(-1.73%)
Jun 25, 2008 20.08 20.86 19.88 20.21 910,232 +0.02(+0.12%)
Jun 24, 2008 20.13 20.47 19.89 20.18 842,206 +0.01(+0.07%)
Jun 23, 2008 20.76 20.82 20.13 20.17 839,841 -0.44(-2.12%)
Jun 20, 2008 20.65 20.87 20.26 20.61 1,992,293 -0.13(-0.62%)
Jun 19, 2008 20.31 20.74 20.00 20.73 1,387,406 +0.36(+1.76%)
Jun 18, 2008 20.50 20.67 20.13 20.37 731,594 -0.25(-1.19%)
Jun 17, 2008 20.96 21.05 20.52 20.62 728,895 -0.32(-1.52%)
Jun 16, 2008 20.46 21.11 20.20 20.94 765,772 +0.30(+1.45%)
Jun 13, 2008 21.14 21.14 20.22 20.64 1,390,263 -0.32(-1.55%)
Jun 12, 2008 21.17 21.64 20.77 20.96 807,042 -0.05(-0.23%)
Jun 11, 2008 21.13 21.27 20.99 21.01 1,585,641 -0.21(-0.97%)
Jun 10, 2008 21.21 21.43 20.72 21.22 1,063,358 +0.40(+1.93%)
Jun 09, 2008 21.05 21.27 20.60 20.82 1,285,503 -0.18(-0.87%)
Jun 06, 2008 21.60 21.60 20.97 21.00 1,224,604 -0.52(-2.40%)
Jun 05, 2008 21.58 21.79 21.43 21.51 16,274,689 +0.06(+0.27%)
Jun 04, 2008 21.28 21.65 21.23 21.45 1,502,206 +0.05(+0.25%)
Jun 03, 2008 21.38 21.60 21.19 21.40 1,141,680 -0.10(-0.48%)
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.