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 30, 2015 33.38 33.63 32.71 32.89 957,071 -0.59(-1.77%)
Oct 29, 2015 33.58 34.01 33.42 33.49 683,454 -0.10(-0.30%)
Oct 28, 2015 32.45 33.66 32.32 33.59 907,916 +1.29(+3.98%)
Oct 27, 2015 32.75 32.90 32.14 32.30 1,126,702 -0.58(-1.76%)
Oct 26, 2015 33.07 33.10 32.68 32.88 395,046 -0.20(-0.59%)
Oct 23, 2015 32.59 33.10 32.45 33.07 615,674 +0.77(+2.37%)
Oct 22, 2015 31.78 32.57 31.78 32.31 562,233 +0.53(+1.66%)
Oct 21, 2015 32.29 32.47 31.75 31.78 538,646 -0.46(-1.43%)
Oct 20, 2015 31.99 32.32 31.87 32.24 499,170 +0.36(+1.13%)
Oct 19, 2015 31.78 32.14 31.68 31.88 509,534 +0.04(+0.11%)
Oct 16, 2015 31.91 32.28 31.65 31.85 873,991 -0.05(-0.17%)
Oct 15, 2015 31.48 32.24 31.48 31.90 1,252,745 +0.17(+0.53%)
Oct 14, 2015 32.67 32.72 31.70 31.73 1,692,282 -1.62(-4.85%)
Oct 13, 2015 33.61 33.75 33.25 33.35 1,300,326 -0.28(-0.84%)
Oct 12, 2015 33.31 33.65 33.20 33.63 490,262 +0.19(+0.56%)
Oct 09, 2015 33.65 33.92 33.28 33.44 549,677 -0.27(-0.81%)
Oct 08, 2015 33.43 33.79 33.26 33.72 556,667 +0.19(+0.56%)
Oct 07, 2015 33.16 33.55 33.00 33.53 697,731 +0.56(+1.69%)
Oct 06, 2015 32.92 33.10 32.74 32.97 638,318 -0.05(-0.15%)
Oct 05, 2015 32.61 33.07 32.50 33.02 551,191 +0.70(+2.17%)
Oct 02, 2015 32.20 32.39 31.39 32.32 1,151,337 -0.43(-1.30%)
Oct 01, 2015 32.83 33.01 32.42 32.75 693,557 -0.15(-0.46%)
Sep 30, 2015 32.85 32.92 32.48 32.90 787,960 +0.39(+1.20%)
Sep 29, 2015 32.52 32.69 32.34 32.51 657,234 +0.04(+0.11%)
Sep 28, 2015 32.71 32.75 32.32 32.48 836,929 -0.31(-0.94%)
Sep 25, 2015 32.55 32.99 32.33 32.78 885,562 +0.57(+1.78%)
Sep 24, 2015 31.79 32.26 31.76 32.21 677,671 +0.09(+0.27%)
Sep 23, 2015 31.97 32.22 31.79 32.12 903,364 +0.29(+0.91%)
Sep 22, 2015 31.76 31.88 31.53 31.83 673,449 -0.22(-0.68%)
Sep 21, 2015 31.71 32.11 31.67 32.05 877,936 +0.63(+2.00%)
Sep 18, 2015 31.54 31.62 31.23 31.42 2,096,404 -0.57(-1.78%)
Sep 17, 2015 32.50 32.97 31.83 31.99 1,044,148 -0.61(-1.88%)
Sep 16, 2015 32.45 32.81 32.22 32.61 438,802 +0.06(+0.18%)
Sep 15, 2015 32.11 32.64 32.11 32.55 504,263 +0.51(+1.60%)
Sep 14, 2015 31.93 32.27 31.93 32.03 599,845 -0.07(-0.22%)
Sep 11, 2015 31.91 32.14 31.75 32.11 408,160 +0.06(+0.18%)
Sep 10, 2015 31.61 32.32 31.61 32.05 659,695 +0.29(+0.91%)
Sep 09, 2015 32.26 32.51 31.72 31.76 705,477 -0.37(-1.15%)
Sep 08, 2015 31.77 32.20 31.64 32.13 747,280 +0.86(+2.76%)
Sep 04, 2015 31.21 31.27 31.27 31.27 573,050 -0.22(-0.71%)
Sep 03, 2015 31.31 31.79 31.27 31.49 595,516 +0.17(+0.53%)
Sep 02, 2015 31.22 31.39 30.71 31.33 791,524 +0.47(+1.54%)
Sep 01, 2015 31.61 31.80 30.77 30.85 762,578 -1.38(-4.28%)
Aug 31, 2015 31.92 32.30 31.81 32.23 796,166 +0.16(+0.49%)
Aug 28, 2015 32.11 32.30 31.87 32.07 640,860 -0.08(-0.25%)
Aug 27, 2015 31.74 32.30 31.65 32.15 781,217 +0.68(+2.17%)
Aug 26, 2015 31.26 31.54 30.65 31.47 899,678 +0.91(+2.97%)
Aug 25, 2015 31.87 31.94 30.53 30.56 1,054,180 -0.72(-2.30%)
Aug 24, 2015 31.51 32.03 30.90 31.28 1,784,170 -1.34(-4.10%)
Aug 21, 2015 32.82 32.97 32.45 32.62 951,784 -0.45(-1.35%)
Aug 20, 2015 33.45 33.45 33.00 33.07 808,056 -0.67(-1.98%)
Aug 19, 2015 33.94 34.16 33.67 33.74 794,768 -0.39(-1.14%)
Aug 18, 2015 34.18 34.43 33.98 34.12 359,481 -0.14(-0.40%)
Aug 17, 2015 33.98 34.52 33.77 34.26 581,549 +0.06(+0.17%)
Aug 14, 2015 33.77 34.22 33.77 34.20 290,792 +0.45(+1.32%)
Aug 13, 2015 33.59 33.88 33.48 33.76 465,062 +0.17(+0.49%)
Aug 12, 2015 33.81 33.81 33.05 33.59 945,806 -0.39(-1.14%)
Aug 11, 2015 34.10 34.34 33.77 33.98 530,650 -0.49(-1.42%)
Aug 10, 2015 34.21 34.48 34.15 34.47 373,169 +0.55(+1.61%)
Aug 07, 2015 34.04 34.27 33.63 33.92 702,671 -0.11(-0.34%)
Aug 06, 2015 34.33 34.44 33.88 34.04 487,670 -0.23(-0.67%)
Aug 05, 2015 34.11 34.47 34.01 34.27 663,824 +0.26(+0.76%)
Aug 04, 2015 33.97 34.25 33.65 34.01 419,628 +0.12(+0.36%)
Aug 03, 2015 33.81 34.06 33.57 33.89 514,498 +0.01(+0.04%)
Jul 31, 2015 33.89 33.93 33.61 33.87 1,633,409 +0.01(+0.04%)
Jul 30, 2015 33.69 33.96 33.54 33.86 643,371 +0.17(+0.49%)
Jul 29, 2015 33.61 33.86 33.40 33.69 631,765 +0.08(+0.24%)
Jul 28, 2015 33.65 33.85 33.31 33.61 880,998 -0.02(-0.06%)
Jul 27, 2015 33.84 33.84 33.51 33.63 753,357 -0.37(-1.10%)
Jul 24, 2015 34.33 34.35 33.99 34.01 531,878 -0.32(-0.94%)
Jul 23, 2015 34.69 34.81 34.19 34.33 733,074 -0.23(-0.67%)
Jul 22, 2015 34.25 34.64 34.14 34.56 703,359 +0.22(+0.63%)
Jul 21, 2015 34.76 35.03 34.28 34.35 724,913 -0.27(-0.79%)
Jul 20, 2015 34.40 34.73 34.35 34.62 604,303 +0.30(+0.88%)
Jul 17, 2015 34.58 34.64 34.10 34.32 732,269 -0.29(-0.85%)
Jul 16, 2015 34.53 34.81 34.40 34.61 883,548 +0.14(+0.40%)
Jul 15, 2015 34.43 34.69 34.29 34.48 1,484,236 +0.48(+1.42%)
Jul 14, 2015 33.81 34.10 33.53 33.99 1,075,953 +0.13(+0.38%)
Jul 13, 2015 33.72 33.89 33.39 33.87 784,716 +0.42(+1.27%)
Jul 10, 2015 33.52 33.69 33.25 33.44 582,576 +0.32(+0.96%)
Jul 09, 2015 33.09 33.33 32.97 33.12 1,310,522 +0.26(+0.79%)
Jul 08, 2015 32.88 33.00 32.71 32.87 847,824 -0.27(-0.80%)
Jul 07, 2015 33.40 33.60 32.74 33.13 863,651 -0.40(-1.20%)
Jul 06, 2015 33.22 33.54 33.09 33.53 884,461 -0.04(-0.11%)
Jul 02, 2015 34.12 33.57 33.57 33.57 578,472 -0.42(-1.23%)
Jul 01, 2015 33.89 34.18 33.73 33.99 642,434 +0.35(+1.03%)
Jun 30, 2015 33.77 34.07 33.50 33.64 601,501 +0.10(+0.29%)
Jun 29, 2015 33.89 34.12 33.48 33.54 782,574 -0.66(-1.92%)
Jun 26, 2015 34.28 34.48 34.16 34.20 1,169,187 +0.09(+0.27%)
Jun 25, 2015 34.12 34.31 34.02 34.11 1,114,559 +0.13(+0.38%)
Jun 24, 2015 34.17 34.40 33.90 33.98 1,458,592 -0.29(-0.84%)
Jun 23, 2015 33.87 34.27 33.75 34.27 816,384 +0.39(+1.15%)
Jun 22, 2015 33.70 34.00 33.66 33.88 1,372,705 +0.45(+1.36%)
Jun 19, 2015 34.08 34.11 33.42 33.43 2,312,175 -0.63(-1.84%)
Jun 18, 2015 33.77 34.12 33.51 34.05 767,936 +0.29(+0.85%)
Jun 17, 2015 34.35 34.53 33.69 33.76 787,348 -0.50(-1.47%)
Jun 16, 2015 34.27 34.51 33.63 34.27 674,408 +0.45(+1.34%)
Jun 15, 2015 33.64 33.94 33.19 33.81 870,048 -0.04(-0.13%)
Jun 12, 2015 33.79 33.92 33.73 33.86 664,205 -0.09(-0.25%)
Jun 11, 2015 33.74 33.96 33.45 33.94 809,651 +0.22(+0.66%)
Jun 10, 2015 33.30 33.92 33.30 33.72 1,029,525 +0.12(+0.36%)
Jun 09, 2015 33.21 33.71 33.11 33.60 520,743 +0.35(+1.04%)
Jun 08, 2015 32.95 33.44 32.95 33.25 599,221 +0.15(+0.46%)
Jun 05, 2015 32.46 33.12 32.26 33.10 809,421 +0.78(+2.43%)
Jun 04, 2015 32.37 32.53 32.17 32.32 361,744 -0.22(-0.69%)
Jun 03, 2015 32.33 32.73 32.23 32.54 591,700 +0.36(+1.11%)
Jun 02, 2015 31.89 32.29 31.76 32.18 468,999 +0.25(+0.79%)
Jun 01, 2015 32.10 32.18 31.72 31.93 897,741 -0.03(-0.09%)
May 29, 2015 32.13 32.13 31.71 31.96 722,341 -0.14(-0.45%)
May 28, 2015 31.97 32.11 31.82 32.11 460,096 +0.18(+0.56%)
May 27, 2015 31.75 31.98 31.50 31.93 444,436 +0.23(+0.72%)
May 26, 2015 31.70 31.78 31.41 31.70 512,055 -0.06(-0.18%)
May 22, 2015 31.69 31.75 31.75 31.75 454,440 -0.03(-0.09%)
May 21, 2015 31.69 31.88 31.48 31.78 479,777 +0.02(+0.07%)
May 20, 2015 32.07 32.15 31.66 31.76 438,232 -0.29(-0.89%)
May 19, 2015 31.57 32.06 31.56 32.05 777,361 +0.55(+1.75%)
May 18, 2015 30.85 31.56 30.84 31.50 445,238 +0.42(+1.36%)
May 15, 2015 31.68 31.68 30.92 31.07 543,828 -0.49(-1.54%)
May 14, 2015 31.48 31.67 31.29 31.56 543,735 +0.17(+0.55%)
May 13, 2015 31.28 31.57 31.17 31.39 599,783 +0.07(+0.23%)
May 12, 2015 31.07 31.40 30.90 31.32 353,634 +0.10(+0.32%)
May 11, 2015 30.95 31.34 30.84 31.22 572,528 +0.27(+0.86%)
May 08, 2015 30.96 31.03 30.71 30.95 438,529 +0.14(+0.46%)
May 07, 2015 30.94 31.02 30.69 30.81 360,286 -0.16(-0.53%)
May 06, 2015 30.73 31.00 30.57 30.97 594,407 +0.29(+0.93%)
May 05, 2015 30.57 30.84 30.57 30.69 714,467 +0.00(+0.00%)
May 04, 2015 30.37 30.73 30.29 30.69 452,154 +0.34(+1.13%)
May 01, 2015 30.59 30.82 30.29 30.34 760,243 -0.26(-0.84%)
Apr 30, 2015 30.83 30.99 30.51 30.60 1,061,507 -0.27(-0.88%)
Apr 29, 2015 30.62 31.06 30.62 30.87 424,708 +0.16(+0.51%)
Apr 28, 2015 30.47 30.85 30.34 30.72 537,242 +0.38(+1.25%)
Apr 27, 2015 30.57 30.81 30.27 30.34 643,063 -0.24(-0.77%)
Apr 24, 2015 30.68 30.74 30.39 30.57 415,408 -0.07(-0.23%)
Apr 23, 2015 30.57 30.80 30.49 30.64 385,039 -0.05(-0.16%)
Apr 22, 2015 30.67 30.85 30.36 30.69 509,300 +0.10(+0.33%)
Apr 21, 2015 30.71 30.89 30.56 30.59 475,849 -0.05(-0.16%)
Apr 20, 2015 30.65 30.92 30.52 30.64 456,627 +0.16(+0.54%)
Apr 17, 2015 30.66 30.76 30.35 30.48 489,613 -0.33(-1.07%)
Apr 16, 2015 30.89 31.10 30.53 30.81 584,380 -0.04(-0.14%)
Apr 15, 2015 30.59 31.06 30.52 30.85 909,889 +0.42(+1.39%)
Apr 14, 2015 30.45 30.62 30.07 30.43 1,336,685 +0.01(+0.02%)
Apr 13, 2015 30.81 31.44 30.14 30.42 2,158,831 +0.42(+1.38%)
Apr 10, 2015 29.98 30.11 29.82 30.01 1,209,171 -0.12(-0.40%)
Apr 09, 2015 30.29 30.35 29.83 30.13 1,104,428 -0.24(-0.78%)
Apr 08, 2015 30.58 30.68 30.24 30.36 786,509 -0.11(-0.38%)
Apr 07, 2015 30.36 30.68 30.24 30.48 1,124,425 +0.15(+0.50%)
Apr 06, 2015 30.22 30.46 29.85 30.33 651,317 +0.01(+0.02%)
Apr 02, 2015 30.19 30.32 30.32 30.32 477,469 +0.19(+0.64%)
Apr 01, 2015 30.31 30.43 29.76 30.13 620,415 -0.19(-0.64%)
Mar 31, 2015 30.36 30.67 30.18 30.32 549,912 -0.24(-0.80%)
Mar 30, 2015 30.28 30.69 30.24 30.57 535,782 +0.36(+1.19%)
Mar 27, 2015 30.16 30.22 29.86 30.21 487,872 +0.03(+0.10%)
Mar 26, 2015 30.09 30.29 29.81 30.18 606,343 +0.07(+0.24%)
Mar 25, 2015 30.53 30.53 30.00 30.11 766,894 -0.29(-0.97%)
Mar 24, 2015 30.57 30.69 30.33 30.40 843,321 -0.13(-0.42%)
Mar 23, 2015 30.82 30.92 30.46 30.53 484,435 -0.26(-0.84%)
Mar 20, 2015 30.70 30.84 30.54 30.79 1,340,823 +0.37(+1.23%)
Mar 19, 2015 30.62 30.62 30.11 30.41 584,932 -0.23(-0.75%)
Mar 18, 2015 30.59 31.00 30.31 30.64 1,035,340 +0.06(+0.21%)
Mar 17, 2015 30.41 30.62 30.20 30.58 807,638 +0.15(+0.49%)
Mar 16, 2015 30.39 30.54 30.14 30.43 387,846 +0.12(+0.40%)
Mar 13, 2015 30.65 30.66 29.93 30.31 531,627 -0.32(-1.03%)
Mar 12, 2015 30.16 30.67 30.09 30.62 460,136 +0.67(+2.25%)
Mar 11, 2015 29.73 30.02 29.67 29.95 374,668 +0.25(+0.84%)
Mar 10, 2015 29.99 29.99 29.61 29.70 359,029 -0.50(-1.66%)
Mar 09, 2015 30.24 30.38 30.09 30.20 522,999 +0.14(+0.48%)
Mar 06, 2015 29.96 30.44 29.88 30.06 762,408 +0.13(+0.43%)
Mar 05, 2015 29.98 30.27 29.59 29.93 449,814 +0.06(+0.19%)
Mar 04, 2015 30.09 30.04 29.61 29.87 615,069 -0.04(-0.13%)
Mar 03, 2015 29.78 29.92 29.68 29.91 612,249 +0.00(+0.00%)
Mar 02, 2015 29.57 29.92 29.49 29.91 667,114 +0.29(+0.96%)
Feb 27, 2015 29.75 29.87 29.52 29.62 994,775 -0.24(-0.79%)
Feb 26, 2015 29.59 30.02 29.49 29.86 1,416,504 -0.30(-0.99%)
Feb 25, 2015 30.27 30.38 30.10 30.16 484,012 -0.06(-0.21%)
Feb 24, 2015 30.42 30.52 30.17 30.22 661,775 -0.11(-0.35%)
Feb 23, 2015 30.26 30.34 30.09 30.33 470,418 -0.02(-0.07%)
Feb 20, 2015 30.08 30.42 29.79 30.35 619,301 +0.26(+0.85%)
Feb 19, 2015 30.27 30.47 29.87 30.09 420,564 -0.11(-0.38%)
Feb 18, 2015 30.58 30.58 29.99 30.21 563,666 -0.38(-1.24%)
Feb 17, 2015 30.49 30.62 30.25 30.59 437,620 +0.16(+0.52%)
Feb 13, 2015 30.47 30.43 30.43 30.43 425,805 +0.05(+0.16%)
Feb 12, 2015 30.04 30.39 29.97 30.38 461,816 +0.48(+1.60%)
Feb 11, 2015 30.03 30.03 29.72 29.90 310,842 -0.07(-0.24%)
Feb 10, 2015 30.10 30.11 29.67 29.97 383,834 +0.11(+0.38%)
Feb 09, 2015 30.02 30.06 29.72 29.86 429,791 -0.23(-0.76%)
Feb 06, 2015 30.16 30.49 29.99 30.09 786,503 +0.23(+0.76%)
Feb 05, 2015 29.55 29.91 29.49 29.86 444,597 +0.53(+1.80%)
Feb 04, 2015 29.61 29.75 29.30 29.33 732,532 -0.29(-0.96%)
Feb 03, 2015 29.30 29.73 29.17 29.62 746,144 +0.54(+1.86%)
Feb 02, 2015 28.75 29.17 28.40 29.07 1,260,256 +0.54(+1.87%)
Jan 30, 2015 28.53 28.74 28.33 28.54 2,802,844 -0.19(-0.65%)
Jan 29, 2015 28.72 28.75 28.41 28.72 1,336,783 +0.19(+0.68%)
Jan 28, 2015 28.85 29.24 28.43 28.53 1,894,040 -0.71(-2.42%)
Jan 27, 2015 29.11 29.68 28.62 29.24 1,559,263 -0.69(-2.31%)
Jan 26, 2015 29.56 30.08 29.40 29.93 1,195,112 +0.26(+0.89%)
Jan 23, 2015 29.85 30.01 29.49 29.67 1,098,445 -0.13(-0.43%)
Jan 22, 2015 28.90 29.84 28.84 29.79 1,287,040 +1.14(+3.98%)
Jan 21, 2015 28.54 28.84 28.40 28.65 938,858 +0.16(+0.58%)
Jan 20, 2015 28.55 28.83 28.21 28.49 648,408 -0.04(-0.13%)
Jan 16, 2015 28.36 28.70 28.27 28.52 653,545 +0.26(+0.93%)
Jan 15, 2015 28.36 28.86 28.20 28.26 1,566,334 -0.48(-1.66%)
Jan 14, 2015 28.74 29.00 28.26 28.74 1,456,989 -0.26(-0.91%)
Jan 13, 2015 29.05 29.58 28.81 29.00 950,393 +0.02(+0.07%)
Jan 12, 2015 29.25 29.55 28.86 28.98 963,886 -0.31(-1.07%)
Jan 09, 2015 30.01 30.27 29.27 29.30 919,453 -0.62(-2.08%)
Jan 08, 2015 29.96 30.15 29.48 29.92 657,284 +0.24(+0.82%)
Jan 07, 2015 29.62 29.82 29.43 29.67 749,117 +0.13(+0.43%)
Jan 06, 2015 30.25 30.34 29.52 29.54 980,921 -0.76(-2.50%)
Jan 05, 2015 30.74 30.89 30.27 30.30 931,936 -0.56(-1.80%)
Jan 02, 2015 31.23 31.36 30.53 30.86 671,154 -0.17(-0.55%)
Dec 31, 2014 31.24 31.03 31.03 31.03 625,252 -0.18(-0.57%)
Dec 30, 2014 31.43 31.56 31.13 31.21 1,348,202 -0.15(-0.48%)
Dec 29, 2014 31.01 31.58 31.01 31.36 668,803 +0.34(+1.08%)
Dec 26, 2014 31.09 31.21 30.97 31.02 430,270 +0.09(+0.30%)
Dec 24, 2014 31.06 30.93 30.93 30.93 1,679,954 -0.16(-0.53%)
Dec 23, 2014 31.16 31.32 31.03 31.09 582,680 +0.07(+0.23%)
Dec 22, 2014 31.11 31.24 30.81 31.02 396,464 -0.07(-0.23%)
Dec 19, 2014 31.04 31.24 31.01 31.09 1,275,014 +0.04(+0.14%)
Dec 18, 2014 30.87 31.13 30.86 31.05 594,228 +0.45(+1.47%)
Dec 17, 2014 30.15 30.67 29.96 30.60 411,982 +0.53(+1.76%)
Dec 16, 2014 29.84 30.31 29.71 30.07 562,940 -0.01(-0.02%)
Dec 15, 2014 30.54 30.84 29.88 30.08 564,248 -0.22(-0.73%)
Dec 12, 2014 30.29 30.63 30.11 30.30 385,775 -0.31(-1.00%)
Dec 11, 2014 30.62 30.86 30.18 30.61 313,087 +0.16(+0.52%)
Dec 10, 2014 31.06 31.53 30.41 30.45 763,615 -0.73(-2.33%)
Dec 09, 2014 30.63 31.25 30.49 31.18 296,045 +0.26(+0.83%)
Dec 08, 2014 30.88 31.22 30.68 30.92 394,848 +0.05(+0.16%)
Dec 05, 2014 30.64 31.14 30.64 30.87 381,069 +0.39(+1.29%)
Dec 04, 2014 30.29 30.71 30.24 30.48 482,830 +0.06(+0.21%)
Dec 03, 2014 30.17 30.63 30.04 30.42 468,538 +0.16(+0.52%)
Dec 02, 2014 30.01 30.52 29.86 30.26 349,547 +0.30(+1.00%)
Dec 01, 2014 30.41 30.54 29.92 29.96 490,741 -0.59(-1.94%)
Nov 28, 2014 30.92 31.26 30.50 30.55 226,861 -0.33(-1.06%)
Nov 26, 2014 30.82 30.88 30.88 30.88 305,548 -0.03(-0.09%)
Nov 25, 2014 31.50 31.61 30.79 30.91 509,019 -0.01(-0.04%)
Nov 24, 2014 30.59 30.94 29.68 30.92 520,903 +0.39(+1.26%)
Nov 21, 2014 31.10 31.30 30.49 30.53 373,871 -0.28(-0.92%)
Nov 20, 2014 30.55 30.84 30.54 30.82 393,938 +0.07(+0.22%)
Nov 19, 2014 30.88 30.95 30.55 30.75 317,479 -0.18(-0.57%)
Nov 18, 2014 31.05 31.33 30.90 30.93 464,641 -0.13(-0.41%)
Nov 17, 2014 30.92 31.14 30.88 31.05 554,361 +0.17(+0.55%)
Nov 14, 2014 31.18 31.23 30.80 30.88 351,797 -0.26(-0.83%)
Nov 13, 2014 31.41 31.47 31.05 31.14 376,235 -0.24(-0.76%)
Nov 12, 2014 31.00 31.47 30.98 31.38 373,115 +0.24(+0.78%)
Nov 11, 2014 31.22 31.35 31.09 31.14 232,776 -0.03(-0.09%)
Nov 10, 2014 30.97 31.33 30.82 31.16 346,080 +0.24(+0.79%)
Nov 07, 2014 30.88 31.11 30.82 30.92 405,269 -0.01(-0.02%)
Nov 06, 2014 30.74 31.04 30.65 30.93 374,746 +0.20(+0.66%)
Nov 05, 2014 30.98 31.00 30.61 30.72 374,823 +0.01(+0.02%)
Nov 04, 2014 30.68 30.80 30.49 30.72 467,564 +0.05(+0.15%)
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.