Skip to main content

Commerce Bancshares (NQ: CBSH )

62.39 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2010 22.51 22.58 21.96 21.96 740,851 -0.49(-2.20%)
Jan 28, 2010 22.84 22.84 22.26 22.46 349,790 -0.28(-1.24%)
Jan 27, 2010 22.31 22.75 22.24 22.74 412,927 +0.43(+1.92%)
Jan 26, 2010 22.64 22.82 22.31 22.31 370,519 -0.29(-1.28%)
Jan 25, 2010 22.78 22.91 22.33 22.60 474,772 +0.07(+0.30%)
Jan 22, 2010 23.03 23.03 22.45 22.53 883,433 -0.43(-1.88%)
Jan 21, 2010 22.72 23.23 22.49 22.97 785,506 +0.33(+1.47%)
Jan 20, 2010 22.45 22.76 22.31 22.63 490,387 +0.04(+0.17%)
Jan 19, 2010 22.56 22.67 22.43 22.60 795,452 +0.00(+0.00%)
Jan 15, 2010 22.70 22.60 22.60 22.60 1,459,023 -0.07(-0.32%)
Jan 14, 2010 21.97 22.88 21.67 22.67 1,062,146 +0.70(+3.18%)
Jan 13, 2010 21.98 22.13 21.76 21.97 543,560 -0.01(-0.03%)
Jan 12, 2010 21.96 22.22 21.81 21.97 736,801 -0.07(-0.33%)
Jan 11, 2010 22.05 22.22 21.80 22.05 704,290 +0.14(+0.63%)
Jan 08, 2010 22.08 22.21 21.83 21.91 556,005 -0.28(-1.25%)
Jan 07, 2010 21.67 22.32 21.56 22.18 624,118 +0.51(+2.36%)
Jan 06, 2010 21.72 21.88 21.54 21.67 482,124 -0.08(-0.38%)
Jan 05, 2010 21.78 21.84 21.52 21.76 549,837 -0.04(-0.18%)
Jan 04, 2010 21.62 21.85 21.60 21.80 617,331 +0.31(+1.45%)
Dec 31, 2009 21.64 21.49 21.49 21.49 553,982 -0.11(-0.51%)
Dec 30, 2009 21.79 21.86 21.52 21.60 585,837 -0.23(-1.04%)
Dec 29, 2009 21.85 21.97 21.70 21.82 391,344 -0.06(-0.25%)
Dec 28, 2009 22.15 22.15 21.80 21.88 376,491 -0.23(-1.03%)
Dec 24, 2009 22.13 22.13 21.99 22.11 122,395 +0.08(+0.38%)
Dec 23, 2009 22.15 22.15 21.95 22.02 641,734 -0.08(-0.35%)
Dec 22, 2009 21.93 22.10 21.77 22.10 511,438 +0.17(+0.76%)
Dec 21, 2009 22.00 22.09 21.79 21.93 483,420 +0.04(+0.18%)
Dec 18, 2009 21.80 22.10 21.50 21.90 1,106,257 +0.32(+1.49%)
Dec 17, 2009 21.38 22.10 21.37 21.57 616,862 +0.01(+0.03%)
Dec 16, 2009 21.93 22.06 21.31 21.57 618,302 -0.23(-1.04%)
Dec 15, 2009 21.77 22.00 21.69 21.80 502,254 -0.13(-0.58%)
Dec 14, 2009 21.79 21.93 21.55 21.92 272,829 +0.27(+1.26%)
Dec 11, 2009 21.47 21.68 21.37 21.65 483,617 +0.36(+1.67%)
Dec 10, 2009 21.69 21.88 21.21 21.30 442,120 -0.21(-0.98%)
Dec 09, 2009 21.78 21.78 21.38 21.51 240,798 -0.23(-1.07%)
Dec 08, 2009 21.40 21.83 21.19 21.74 576,503 +0.24(+1.14%)
Dec 07, 2009 21.90 22.09 21.45 21.50 710,780 -0.52(-2.37%)
Dec 04, 2009 21.94 22.12 21.65 22.02 456,813 +0.44(+2.03%)
Dec 03, 2009 22.00 22.27 21.58 21.58 628,454 -0.33(-1.52%)
Dec 02, 2009 21.91 22.12 21.77 21.91 458,006 -0.06(-0.28%)
Dec 01, 2009 21.93 22.20 21.84 21.97 645,533 -0.33(-1.49%)
Nov 30, 2009 21.39 22.33 21.22 22.31 1,015,840 +0.89(+4.17%)
Nov 27, 2009 21.46 21.85 21.41 21.41 256,970 -0.40(-1.83%)
Nov 25, 2009 22.08 22.41 21.74 21.81 374,812 -0.07(-0.34%)
Nov 24, 2009 21.80 21.98 21.51 21.89 360,873 +0.03(+0.12%)
Nov 23, 2009 21.68 21.99 21.58 21.86 372,966 +0.44(+2.07%)
Nov 20, 2009 21.19 21.51 21.18 21.42 372,377 +0.14(+0.64%)
Nov 19, 2009 21.38 21.47 21.17 21.28 440,302 -0.32(-1.49%)
Nov 18, 2009 21.57 21.66 21.35 21.60 421,511 +0.09(+0.44%)
Nov 17, 2009 21.09 21.55 21.09 21.51 355,019 +0.29(+1.39%)
Nov 16, 2009 21.15 21.57 21.07 21.21 623,585 +0.17(+0.80%)
Nov 13, 2009 20.94 21.13 20.78 21.04 249,258 +0.08(+0.40%)
Nov 12, 2009 21.19 21.42 20.92 20.96 505,149 -0.17(-0.80%)
Nov 11, 2009 21.20 21.37 20.87 21.13 376,222 +0.17(+0.83%)
Nov 10, 2009 20.64 21.09 20.64 20.95 637,125 -0.26(-1.24%)
Nov 09, 2009 20.82 21.24 20.73 21.22 687,625 +0.51(+2.44%)
Nov 06, 2009 20.23 20.82 20.11 20.71 752,894 +0.30(+1.47%)
Nov 05, 2009 20.14 20.41 19.89 20.41 547,797 +0.45(+2.27%)
Nov 04, 2009 20.49 20.51 19.90 19.96 497,776 -0.30(-1.48%)
Nov 03, 2009 20.17 20.33 19.91 20.26 385,602 -0.09(-0.44%)
Nov 02, 2009 20.35 20.52 19.99 20.35 553,280 +0.15(+0.76%)
Oct 30, 2009 20.42 20.45 19.89 20.20 1,012,597 -0.37(-1.82%)
Oct 29, 2009 20.65 20.65 20.28 20.57 817,405 +0.11(+0.54%)
Oct 28, 2009 20.59 20.77 20.30 20.46 737,391 -0.07(-0.36%)
Oct 27, 2009 20.73 20.95 20.46 20.53 511,713 -0.08(-0.38%)
Oct 26, 2009 21.10 21.10 20.53 20.61 889,065 -0.42(-2.00%)
Oct 23, 2009 21.06 21.19 20.89 21.03 683,577 -0.08(-0.40%)
Oct 22, 2009 20.38 21.19 20.30 21.12 1,048,060 +0.79(+3.91%)
Oct 21, 2009 20.50 20.88 20.29 20.32 1,105,777 -0.28(-1.35%)
Oct 20, 2009 20.46 20.78 20.42 20.60 880,385 -0.06(-0.28%)
Oct 19, 2009 20.61 20.79 20.32 20.66 1,019,117 +0.13(+0.64%)
Oct 16, 2009 20.79 20.84 20.44 20.53 1,233,996 -0.50(-2.38%)
Oct 15, 2009 21.06 21.40 20.91 21.03 953,030 -0.03(-0.15%)
Oct 14, 2009 20.08 21.16 20.08 21.06 1,947,507 +1.51(+7.73%)
Oct 13, 2009 19.38 19.60 19.19 19.55 727,046 +0.06(+0.32%)
Oct 12, 2009 19.61 19.71 19.40 19.49 437,257 -0.24(-1.23%)
Oct 09, 2009 19.40 19.74 19.40 19.73 365,971 +0.24(+1.22%)
Oct 08, 2009 19.39 19.52 19.05 19.49 833,291 +0.19(+1.01%)
Oct 07, 2009 19.06 19.40 18.95 19.30 370,586 +0.13(+0.69%)
Oct 06, 2009 19.22 19.34 18.93 19.16 441,724 +0.03(+0.17%)
Oct 05, 2009 19.03 19.13 18.92 19.13 528,483 +0.17(+0.89%)
Oct 02, 2009 18.92 19.22 18.90 18.96 363,545 -0.08(-0.41%)
Oct 01, 2009 19.58 19.58 19.00 19.04 693,353 -0.56(-2.87%)
Sep 30, 2009 19.61 19.69 19.26 19.61 503,990 +0.02(+0.11%)
Sep 29, 2009 19.51 19.74 19.38 19.59 608,063 +0.04(+0.22%)
Sep 28, 2009 19.26 19.55 19.02 19.54 679,167 +0.43(+2.23%)
Sep 25, 2009 19.31 19.35 19.02 19.12 470,811 -0.18(-0.93%)
Sep 24, 2009 19.40 19.66 19.12 19.30 529,759 -0.10(-0.52%)
Sep 23, 2009 19.58 19.68 19.38 19.40 558,599 -0.09(-0.46%)
Sep 22, 2009 19.62 19.62 19.28 19.49 478,237 +0.02(+0.11%)
Sep 21, 2009 19.45 19.58 19.31 19.46 687,680 -0.14(-0.73%)
Sep 18, 2009 19.99 19.99 19.54 19.61 1,459,575 -0.22(-1.09%)
Sep 17, 2009 20.01 20.06 19.72 19.82 585,953 -0.27(-1.34%)
Sep 16, 2009 19.81 20.24 19.79 20.09 1,026,439 +0.21(+1.06%)
Sep 15, 2009 19.70 19.90 19.40 19.88 673,986 +0.23(+1.18%)
Sep 14, 2009 19.30 19.67 19.22 19.65 549,303 +0.24(+1.22%)
Sep 11, 2009 19.35 19.46 19.20 19.41 376,938 +0.04(+0.19%)
Sep 10, 2009 19.41 19.42 19.16 19.38 466,085 -0.10(-0.51%)
Sep 09, 2009 19.42 19.57 19.25 19.48 648,375 +0.05(+0.26%)
Sep 08, 2009 19.40 19.49 19.05 19.43 1,442,153 +0.14(+0.71%)
Sep 04, 2009 19.16 19.29 19.04 19.29 426,001 +0.14(+0.71%)
Sep 03, 2009 18.89 19.16 18.79 19.15 612,545 +0.33(+1.75%)
Sep 02, 2009 18.72 19.05 18.60 18.82 854,365 -0.01(-0.06%)
Sep 01, 2009 19.27 19.57 18.75 18.83 1,173,541 -0.42(-2.21%)
Aug 31, 2009 19.50 19.57 19.23 19.26 931,452 -0.39(-1.98%)
Aug 28, 2009 19.95 20.03 19.49 19.65 808,557 -0.31(-1.55%)
Aug 27, 2009 19.92 19.96 19.56 19.95 569,621 +0.03(+0.13%)
Aug 26, 2009 20.09 20.33 19.82 19.93 858,349 -0.09(-0.45%)
Aug 25, 2009 20.31 20.36 19.94 20.02 1,081,382 -0.29(-1.42%)
Aug 24, 2009 20.59 20.71 20.16 20.31 891,573 -0.18(-0.90%)
Aug 21, 2009 20.29 20.61 20.18 20.49 790,760 +0.36(+1.80%)
Aug 20, 2009 19.93 20.28 19.86 20.13 561,311 +0.10(+0.52%)
Aug 19, 2009 19.69 20.14 19.69 20.02 511,627 +0.09(+0.45%)
Aug 18, 2009 19.84 20.10 19.82 19.93 486,830 +0.08(+0.40%)
Aug 17, 2009 19.97 20.02 19.76 19.86 645,238 -0.45(-2.20%)
Aug 14, 2009 20.53 20.54 20.04 20.30 639,754 -0.30(-1.45%)
Aug 13, 2009 20.58 20.64 20.15 20.60 763,483 +0.17(+0.85%)
Aug 12, 2009 20.21 20.59 19.99 20.43 634,029 +0.28(+1.38%)
Aug 11, 2009 20.56 20.68 19.94 20.15 1,074,657 -0.60(-2.88%)
Aug 10, 2009 20.42 20.96 20.42 20.75 1,194,770 +0.19(+0.92%)
Aug 07, 2009 20.16 20.92 19.99 20.56 1,120,051 +0.65(+3.27%)
Aug 06, 2009 20.23 20.32 19.87 19.91 827,876 -0.16(-0.78%)
Aug 05, 2009 19.99 20.27 19.94 20.06 647,424 +0.05(+0.24%)
Aug 04, 2009 19.39 20.11 19.36 20.02 1,062,567 +0.46(+2.36%)
Aug 03, 2009 19.37 19.56 19.07 19.56 923,253 +0.34(+1.75%)
Jul 31, 2009 19.06 19.38 18.95 19.22 937,792 +0.13(+0.66%)
Jul 30, 2009 18.99 19.25 18.74 19.09 768,318 +0.21(+1.14%)
Jul 29, 2009 18.56 18.90 18.51 18.88 755,408 +0.17(+0.92%)
Jul 28, 2009 18.39 18.85 18.39 18.71 842,482 +0.12(+0.62%)
Jul 27, 2009 18.26 18.64 18.12 18.59 1,165,187 +0.27(+1.46%)
Jul 24, 2009 18.50 18.60 18.14 18.32 816,993 -0.27(-1.47%)
Jul 23, 2009 18.25 18.70 18.09 18.60 1,473,340 +0.33(+1.81%)
Jul 22, 2009 17.63 18.58 17.63 18.27 1,553,008 +0.46(+2.56%)
Jul 21, 2009 17.96 17.99 17.62 17.81 1,087,331 -0.12(-0.67%)
Jul 20, 2009 18.28 18.30 17.86 17.93 1,553,281 -0.40(-2.17%)
Jul 17, 2009 18.64 18.74 18.22 18.33 2,059,091 -0.24(-1.27%)
Jul 16, 2009 18.28 18.82 18.06 18.57 2,618,382 +1.33(+7.73%)
Jul 15, 2009 17.07 17.23 16.70 17.23 1,283,292 +0.41(+2.46%)
Jul 14, 2009 16.87 16.94 16.60 16.82 716,123 -0.10(-0.59%)
Jul 13, 2009 16.46 16.92 16.34 16.92 1,177,682 +0.62(+3.79%)
Jul 10, 2009 16.56 16.65 16.22 16.30 602,737 -0.33(-1.99%)
Jul 09, 2009 16.63 16.79 16.50 16.63 477,288 +0.13(+0.76%)
Jul 08, 2009 16.67 16.80 16.26 16.50 785,757 -0.09(-0.57%)
Jul 07, 2009 16.60 16.75 16.56 16.60 1,146,273 -0.09(-0.53%)
Jul 06, 2009 16.44 16.78 16.44 16.69 831,393 +0.16(+0.95%)
Jul 02, 2009 16.73 16.73 16.49 16.53 923,209 -0.36(-2.14%)
Jul 01, 2009 16.79 16.92 16.76 16.89 642,768 +0.20(+1.23%)
Jun 30, 2009 17.05 17.05 16.50 16.69 1,174,072 -0.31(-1.85%)
Jun 29, 2009 16.82 17.02 16.42 17.00 605,701 +0.25(+1.47%)
Jun 26, 2009 16.68 16.89 16.38 16.76 2,014,292 +0.08(+0.47%)
Jun 25, 2009 16.38 16.69 16.15 16.68 1,081,329 +0.39(+2.42%)
Jun 24, 2009 16.43 16.49 16.21 16.28 783,224 +0.02(+0.13%)
Jun 23, 2009 16.34 16.54 16.10 16.26 1,324,081 +0.08(+0.52%)
Jun 22, 2009 16.45 16.75 16.18 16.18 1,356,845 -0.46(-2.74%)
Jun 19, 2009 16.55 16.70 16.16 16.64 1,445,060 +0.27(+1.67%)
Jun 18, 2009 16.00 16.42 16.00 16.36 868,835 +0.35(+2.19%)
Jun 17, 2009 16.06 16.32 15.86 16.01 939,663 -0.10(-0.62%)
Jun 16, 2009 16.22 16.38 16.05 16.11 839,871 +0.00(+0.00%)
Jun 15, 2009 16.64 16.71 15.99 16.11 850,357 -0.74(-4.42%)
Jun 12, 2009 16.58 16.90 16.53 16.86 482,926 +0.10(+0.59%)
Jun 11, 2009 16.33 16.90 16.31 16.76 973,156 +0.42(+2.60%)
Jun 10, 2009 16.38 16.49 16.12 16.33 931,912 +0.02(+0.13%)
Jun 09, 2009 16.34 16.46 16.18 16.31 775,219 -0.07(-0.42%)
Jun 08, 2009 16.25 16.50 15.99 16.38 730,731 +0.21(+1.30%)
Jun 05, 2009 16.71 16.85 16.03 16.17 966,476 -0.20(-1.20%)
Jun 04, 2009 16.23 16.39 15.91 16.37 1,274,400 +0.30(+1.85%)
Jun 03, 2009 16.04 16.36 15.88 16.07 890,319 -0.03(-0.16%)
Jun 02, 2009 16.25 16.51 16.04 16.09 1,126,543 -0.23(-1.41%)
Jun 01, 2009 16.40 16.83 16.20 16.32 1,684,268 -0.04(-0.26%)
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%)
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.