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 (%)
Oct 29, 2010 20.65 20.72 20.53 20.70 613,290 +0.08(+0.41%)
Oct 28, 2010 20.67 20.80 20.55 20.62 847,748 +0.09(+0.44%)
Oct 27, 2010 20.39 20.81 20.35 20.53 761,592 +0.08(+0.38%)
Oct 25, 2010 20.86 20.86 20.43 20.45 463,614 -0.23(-1.11%)
Oct 22, 2010 20.64 20.74 20.53 20.68 537,362 +0.13(+0.63%)
Oct 21, 2010 20.72 20.82 20.40 20.55 632,038 -0.06(-0.30%)
Oct 20, 2010 20.64 20.73 20.44 20.61 725,304 +0.01(+0.03%)
Oct 19, 2010 20.60 20.97 20.44 20.60 927,426 -0.19(-0.89%)
Oct 18, 2010 20.49 20.79 20.49 20.79 932,319 +0.34(+1.65%)
Oct 15, 2010 20.59 20.76 20.28 20.45 1,036,057 -0.13(-0.63%)
Oct 14, 2010 21.20 21.33 20.33 20.58 1,778,756 -0.64(-3.02%)
Oct 13, 2010 21.40 21.49 21.19 21.22 973,512 -0.10(-0.47%)
Oct 12, 2010 21.25 21.40 21.14 21.32 648,342 +0.08(+0.37%)
Oct 11, 2010 21.38 21.38 21.22 21.24 299,814 -0.18(-0.84%)
Oct 08, 2010 21.59 21.59 21.26 21.42 374,957 -0.11(-0.50%)
Oct 07, 2010 21.76 21.85 21.42 21.53 460,000 -0.08(-0.39%)
Oct 06, 2010 21.69 21.69 21.50 21.62 374,002 -0.07(-0.34%)
Oct 05, 2010 21.31 21.81 21.16 21.69 1,017,167 +0.58(+2.77%)
Oct 04, 2010 21.04 21.28 21.01 21.10 624,207 -0.06(-0.27%)
Oct 01, 2010 21.30 21.50 20.91 21.16 797,863 +0.04(+0.19%)
Sep 30, 2010 21.24 21.68 21.12 21.12 978,091 -0.03(-0.13%)
Sep 29, 2010 20.97 21.38 20.90 21.15 868,986 +0.06(+0.29%)
Sep 28, 2010 21.17 21.18 20.86 21.09 651,486 +0.04(+0.19%)
Sep 27, 2010 21.48 21.51 21.03 21.05 507,821 -0.37(-1.73%)
Sep 24, 2010 21.18 21.42 21.04 21.42 505,519 +0.51(+2.45%)
Sep 23, 2010 21.07 21.33 20.89 20.91 847,334 -0.25(-1.17%)
Sep 22, 2010 21.33 21.44 21.14 21.16 722,298 -0.18(-0.84%)
Sep 21, 2010 21.58 21.74 21.31 21.33 567,509 -0.28(-1.27%)
Sep 20, 2010 21.12 21.67 21.12 21.61 593,172 +0.45(+2.12%)
Sep 17, 2010 21.34 21.42 21.07 21.16 1,001,208 -0.12(-0.55%)
Sep 15, 2010 21.05 21.40 20.98 21.28 501,250 +0.13(+0.61%)
Sep 14, 2010 21.39 21.47 20.92 21.15 500,129 -0.24(-1.10%)
Sep 13, 2010 21.24 21.45 21.09 21.39 395,487 +0.30(+1.44%)
Sep 10, 2010 21.03 21.21 20.97 21.08 411,707 +0.05(+0.21%)
Sep 09, 2010 21.07 21.21 20.86 21.04 498,913 +0.23(+1.11%)
Sep 08, 2010 20.59 20.90 20.59 20.81 849,403 +0.30(+1.45%)
Sep 07, 2010 20.92 20.92 20.49 20.51 585,909 -0.52(-2.49%)
Sep 03, 2010 20.96 21.05 20.83 21.03 437,379 +0.31(+1.51%)
Sep 02, 2010 20.56 20.79 20.44 20.72 813,743 +0.22(+1.06%)
Sep 01, 2010 20.18 20.50 20.09 20.50 765,306 +0.51(+2.55%)
Aug 31, 2010 19.90 20.16 19.87 19.99 712,619 -0.01(-0.06%)
Aug 30, 2010 20.37 20.44 19.99 20.00 602,309 -0.45(-2.22%)
Aug 27, 2010 20.33 20.53 20.08 20.46 503,031 +0.31(+1.56%)
Aug 26, 2010 20.42 20.53 20.11 20.14 499,341 -0.23(-1.13%)
Aug 25, 2010 20.24 20.43 20.14 20.37 451,767 +0.01(+0.03%)
Aug 24, 2010 20.42 20.53 20.22 20.37 453,365 -0.22(-1.09%)
Aug 23, 2010 20.84 20.96 20.58 20.59 281,795 -0.11(-0.51%)
Aug 20, 2010 20.71 20.84 20.42 20.70 460,927 -0.12(-0.56%)
Aug 19, 2010 20.93 21.03 20.75 20.81 547,558 -0.26(-1.25%)
Aug 18, 2010 21.08 21.22 20.92 21.08 488,451 +0.03(+0.13%)
Aug 17, 2010 21.06 21.20 20.84 21.05 510,264 +0.10(+0.48%)
Aug 16, 2010 20.80 21.10 20.72 20.95 589,589 +0.04(+0.19%)
Aug 13, 2010 20.95 21.07 20.88 20.91 613,151 -0.11(-0.53%)
Aug 12, 2010 20.99 21.14 20.77 21.02 434,187 -0.18(-0.84%)
Aug 11, 2010 21.57 21.58 21.19 21.20 504,186 -0.63(-2.90%)
Aug 10, 2010 21.89 22.04 21.64 21.83 350,380 -0.29(-1.31%)
Aug 09, 2010 21.93 22.13 21.79 22.12 303,655 +0.21(+0.97%)
Aug 06, 2010 22.03 22.09 21.68 21.91 410,011 -0.27(-1.24%)
Aug 05, 2010 22.24 22.29 22.02 22.18 701,035 -0.11(-0.50%)
Aug 04, 2010 22.34 22.39 22.17 22.30 509,137 +0.08(+0.35%)
Aug 03, 2010 22.22 22.57 22.13 22.22 856,713 -0.12(-0.53%)
Aug 02, 2010 22.23 22.35 22.03 22.34 604,608 +0.43(+1.97%)
Jul 30, 2010 21.70 22.07 21.59 21.90 510,021 +0.00(+0.00%)
Jul 29, 2010 22.01 22.15 21.78 21.90 444,941 +0.06(+0.26%)
Jul 28, 2010 21.93 22.21 21.79 21.85 435,894 -0.18(-0.84%)
Jul 27, 2010 21.95 22.21 21.90 22.03 689,003 +0.11(+0.48%)
Jul 26, 2010 21.32 21.93 21.16 21.93 642,141 +0.53(+2.48%)
Jul 23, 2010 21.19 21.46 21.10 21.40 403,532 +0.11(+0.53%)
Jul 22, 2010 20.86 21.39 20.86 21.28 507,330 +0.65(+3.17%)
Jul 21, 2010 21.23 21.27 20.61 20.63 618,999 -0.50(-2.38%)
Jul 20, 2010 20.71 21.16 20.47 21.13 685,752 +0.17(+0.83%)
Jul 19, 2010 21.00 21.04 20.76 20.96 662,975 +0.11(+0.51%)
Jul 16, 2010 21.37 21.38 20.80 20.85 741,589 -0.57(-2.66%)
Jul 15, 2010 21.26 21.54 20.77 21.42 1,260,145 +0.34(+1.62%)
Jul 14, 2010 21.48 21.48 20.98 21.08 807,300 -0.40(-1.88%)
Jul 13, 2010 21.02 21.54 20.96 21.49 718,642 +0.62(+2.95%)
Jul 12, 2010 20.94 21.08 20.75 20.87 519,539 -0.17(-0.80%)
Jul 09, 2010 20.82 21.05 20.72 21.04 355,768 +0.24(+1.16%)
Jul 08, 2010 21.00 21.14 20.53 20.80 568,453 -0.08(-0.40%)
Jul 07, 2010 19.97 20.91 19.97 20.88 678,451 +0.91(+4.57%)
Jul 06, 2010 19.95 20.24 19.78 19.97 677,652 +0.17(+0.88%)
Jul 02, 2010 20.06 20.12 19.64 19.80 474,476 -0.12(-0.59%)
Jul 01, 2010 20.25 20.35 19.69 19.91 684,403 -0.22(-1.11%)
Jun 30, 2010 20.28 20.48 20.10 20.14 889,899 -0.17(-0.85%)
Jun 29, 2010 20.25 20.56 20.19 20.31 894,717 -0.10(-0.49%)
Jun 25, 2010 20.43 20.74 20.32 20.41 2,278,105 -0.01(-0.05%)
Jun 24, 2010 20.51 20.79 20.35 20.42 516,238 -0.13(-0.63%)
Jun 23, 2010 20.63 20.78 20.47 20.55 347,622 -0.04(-0.19%)
Jun 22, 2010 20.75 21.08 20.57 20.59 413,628 -0.12(-0.57%)
Jun 21, 2010 21.16 21.16 20.68 20.71 472,097 -0.27(-1.28%)
Jun 18, 2010 21.01 21.16 20.77 20.98 660,308 -0.02(-0.11%)
Jun 17, 2010 21.03 21.17 20.79 21.00 461,288 +0.10(+0.48%)
Jun 16, 2010 20.85 21.05 20.70 20.90 392,031 -0.13(-0.61%)
Jun 15, 2010 20.80 21.04 20.58 21.03 599,931 +0.22(+1.08%)
Jun 14, 2010 20.85 21.15 20.65 20.80 637,935 +0.15(+0.70%)
Jun 11, 2010 20.48 20.68 20.35 20.66 571,445 -0.03(-0.14%)
Jun 10, 2010 20.27 20.70 20.26 20.69 652,734 +0.71(+3.56%)
Jun 09, 2010 20.15 20.25 19.87 19.97 800,508 -0.25(-1.25%)
Jun 08, 2010 20.04 20.23 19.84 20.23 634,865 +0.27(+1.37%)
Jun 07, 2010 20.06 20.42 19.86 19.95 1,263,515 -0.05(-0.25%)
Jun 04, 2010 20.36 20.51 19.96 20.00 704,265 -0.70(-3.39%)
Jun 03, 2010 20.70 20.81 20.57 20.71 364,496 -0.09(-0.43%)
Jun 02, 2010 20.23 20.83 20.23 20.80 721,328 +0.60(+2.98%)
Jun 01, 2010 20.66 20.81 20.19 20.19 639,243 -0.51(-2.48%)
May 28, 2010 20.88 21.08 20.49 20.71 542,465 -0.17(-0.83%)
May 27, 2010 20.71 21.06 20.56 20.88 727,568 +0.43(+2.13%)
May 26, 2010 20.59 20.81 20.39 20.44 711,564 -0.04(-0.22%)
May 25, 2010 20.07 20.54 20.05 20.49 654,845 +0.04(+0.19%)
May 24, 2010 20.74 20.88 20.42 20.45 546,824 -0.28(-1.37%)
May 21, 2010 20.33 20.76 20.12 20.73 1,376,018 +0.39(+1.92%)
May 20, 2010 20.57 21.10 20.34 20.34 929,733 -0.89(-4.20%)
May 19, 2010 21.42 21.75 21.13 21.24 447,633 -0.18(-0.86%)
May 18, 2010 22.38 22.38 21.37 21.42 600,310 -0.72(-3.27%)
May 17, 2010 21.82 22.21 21.52 22.14 949,446 +0.35(+1.61%)
May 14, 2010 22.18 22.28 21.70 21.79 1,089,856 -0.51(-2.27%)
May 13, 2010 22.48 22.62 22.29 22.30 416,213 -0.32(-1.40%)
May 12, 2010 22.78 22.78 22.39 22.62 522,652 +0.02(+0.10%)
May 11, 2010 22.52 22.78 22.08 22.59 520,453 +0.23(+1.02%)
May 10, 2010 22.00 22.77 21.85 22.37 859,049 +0.72(+3.35%)
May 07, 2010 21.92 22.28 21.54 21.64 866,680 -0.18(-0.82%)
May 06, 2010 22.49 22.72 21.17 21.82 901,860 -0.81(-3.59%)
May 05, 2010 22.64 22.78 22.42 22.63 509,892 +0.01(+0.02%)
May 04, 2010 22.87 22.88 22.56 22.63 540,672 -0.47(-2.03%)
May 03, 2010 23.19 23.36 22.90 23.10 485,408 +0.03(+0.11%)
Apr 30, 2010 23.51 23.66 23.06 23.07 783,303 -0.31(-1.35%)
Apr 29, 2010 23.23 23.60 23.03 23.39 451,957 +0.32(+1.40%)
Apr 28, 2010 23.20 23.43 22.95 23.06 428,883 +0.03(+0.15%)
Apr 27, 2010 23.26 23.58 22.97 23.03 809,949 -0.16(-0.67%)
Apr 26, 2010 23.87 23.95 23.18 23.18 768,788 -0.71(-2.96%)
Apr 23, 2010 24.03 24.08 23.74 23.89 462,843 -0.07(-0.28%)
Apr 22, 2010 23.66 24.01 23.47 23.96 623,984 +0.26(+1.08%)
Apr 21, 2010 23.30 23.71 23.20 23.70 850,767 +0.41(+1.75%)
Apr 20, 2010 22.93 23.30 22.77 23.30 568,685 +0.45(+1.95%)
Apr 19, 2010 22.61 23.02 22.51 22.85 904,343 +0.22(+0.98%)
Apr 16, 2010 23.09 23.23 22.06 22.63 1,052,307 -0.33(-1.43%)
Apr 15, 2010 23.29 23.59 22.87 22.96 712,607 -0.30(-1.27%)
Apr 14, 2010 22.76 23.26 22.76 23.25 807,498 +0.52(+2.30%)
Apr 13, 2010 22.95 22.95 22.48 22.73 1,012,173 -0.69(-2.95%)
Apr 12, 2010 23.36 23.43 23.04 23.42 544,890 +0.06(+0.26%)
Apr 09, 2010 23.25 23.36 23.14 23.36 474,298 +0.18(+0.77%)
Apr 08, 2010 22.90 23.27 22.84 23.18 449,552 +0.13(+0.58%)
Apr 07, 2010 23.27 23.31 22.87 23.05 436,988 -0.17(-0.72%)
Apr 06, 2010 22.77 23.26 22.70 23.21 442,310 +0.27(+1.17%)
Apr 05, 2010 22.90 22.95 22.72 22.95 353,603 +0.03(+0.12%)
Apr 01, 2010 23.08 22.92 22.92 22.92 328,870 +0.00(+0.00%)
Mar 31, 2010 22.77 23.18 22.77 22.92 573,471 +0.12(+0.54%)
Mar 30, 2010 22.81 22.98 22.66 22.79 398,936 +0.07(+0.32%)
Mar 29, 2010 22.82 22.91 22.44 22.72 351,022 +0.04(+0.17%)
Mar 26, 2010 22.98 23.08 22.54 22.68 495,680 -0.18(-0.78%)
Mar 25, 2010 23.15 23.31 22.76 22.86 655,137 -0.06(-0.27%)
Mar 24, 2010 23.18 23.20 22.86 22.92 279,787 -0.33(-1.41%)
Mar 23, 2010 23.27 23.29 22.97 23.25 383,954 +0.07(+0.29%)
Mar 22, 2010 22.78 23.20 22.73 23.18 521,467 +0.30(+1.29%)
Mar 19, 2010 23.16 23.16 22.68 22.89 1,248,606 -0.19(-0.82%)
Mar 18, 2010 23.09 23.12 22.88 23.08 289,335 +0.04(+0.17%)
Mar 17, 2010 22.83 23.11 22.66 23.04 597,097 +0.33(+1.47%)
Mar 16, 2010 22.38 22.73 22.30 22.71 842,171 +0.43(+1.93%)
Mar 15, 2010 22.30 22.38 22.05 22.28 722,802 +0.05(+0.23%)
Mar 12, 2010 22.42 22.59 21.90 22.23 1,640,752 -0.15(-0.67%)
Mar 11, 2010 22.42 22.47 22.30 22.38 525,677 -0.12(-0.52%)
Mar 10, 2010 22.38 22.58 22.35 22.49 671,416 +0.10(+0.45%)
Mar 09, 2010 22.43 22.57 22.35 22.39 441,332 -0.17(-0.74%)
Mar 08, 2010 23.06 23.06 22.43 22.56 513,470 -0.13(-0.57%)
Mar 05, 2010 22.35 22.70 22.29 22.69 502,640 +0.34(+1.54%)
Mar 04, 2010 22.43 22.43 22.26 22.35 412,617 -0.03(-0.15%)
Mar 03, 2010 22.52 22.57 22.35 22.38 341,073 -0.03(-0.15%)
Mar 02, 2010 22.42 22.58 22.30 22.41 336,773 +0.04(+0.17%)
Mar 01, 2010 22.48 22.48 22.25 22.37 393,172 -0.11(-0.47%)
Feb 26, 2010 22.67 22.67 22.41 22.48 493,471 -0.14(-0.64%)
Feb 25, 2010 22.51 22.70 22.45 22.62 292,887 -0.13(-0.56%)
Feb 24, 2010 22.53 22.75 22.29 22.75 352,007 +0.34(+1.51%)
Feb 23, 2010 22.40 22.61 22.30 22.41 469,252 -0.09(-0.42%)
Feb 22, 2010 22.33 22.59 22.23 22.51 522,329 +0.31(+1.37%)
Feb 19, 2010 22.13 22.33 22.04 22.20 627,012 +0.10(+0.45%)
Feb 18, 2010 22.12 22.20 22.02 22.10 320,511 +0.04(+0.18%)
Feb 17, 2010 22.01 22.21 21.85 22.06 561,179 +0.08(+0.38%)
Feb 16, 2010 21.67 21.98 21.56 21.98 406,656 +0.29(+1.36%)
Feb 12, 2010 21.39 21.69 21.69 21.69 550,017 +0.07(+0.31%)
Feb 11, 2010 21.51 21.62 21.31 21.62 336,678 +0.13(+0.59%)
Feb 10, 2010 21.53 21.78 21.30 21.49 796,644 +0.34(+1.60%)
Feb 09, 2010 21.24 21.26 20.98 21.15 426,063 +0.18(+0.86%)
Feb 08, 2010 21.34 21.34 20.95 20.97 430,561 -0.36(-1.68%)
Feb 05, 2010 21.06 21.41 20.84 21.33 626,014 +0.28(+1.34%)
Feb 04, 2010 21.37 21.44 20.97 21.05 865,695 -0.48(-2.24%)
Feb 03, 2010 21.72 21.77 21.39 21.53 505,702 -0.25(-1.15%)
Feb 02, 2010 21.92 22.03 21.59 21.78 799,475 -0.26(-1.18%)
Feb 01, 2010 22.05 22.25 21.92 22.04 590,257 +0.08(+0.35%)
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%)
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.