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, 2020 53.51 54.45 52.36 54.01 585,902 -0.12(-0.23%)
May 28, 2020 55.79 55.93 53.73 54.13 440,664 -1.14(-2.06%)
May 27, 2020 55.06 55.48 53.67 55.27 698,256 +1.86(+3.47%)
May 26, 2020 52.07 53.82 51.73 53.41 501,762 +2.98(+5.92%)
May 22, 2020 51.00 51.24 50.14 50.43 329,828 -0.46(-0.90%)
May 21, 2020 50.11 51.05 49.93 50.89 569,464 +0.42(+0.84%)
May 20, 2020 49.50 50.60 48.15 50.46 398,707 +1.93(+3.98%)
May 19, 2020 49.73 50.35 48.51 48.53 391,525 -1.50(-3.00%)
May 18, 2020 48.00 50.40 47.72 50.03 526,221 +4.08(+8.89%)
May 15, 2020 45.79 46.00 45.36 45.95 954,908 -0.41(-0.88%)
May 14, 2020 43.84 46.90 43.25 46.35 703,227 +1.45(+3.23%)
May 13, 2020 46.24 46.66 44.18 44.90 681,977 -2.05(-4.37%)
May 12, 2020 49.29 49.29 46.93 46.95 761,373 -1.97(-4.04%)
May 11, 2020 49.23 49.58 48.49 48.93 716,764 -0.94(-1.89%)
May 08, 2020 49.74 50.27 49.52 49.87 439,692 +1.16(+2.38%)
May 07, 2020 48.90 49.93 48.46 48.71 333,101 +0.17(+0.35%)
May 06, 2020 49.70 49.81 48.42 48.54 362,862 -0.67(-1.36%)
May 05, 2020 50.21 51.05 49.07 49.21 417,272 -0.30(-0.60%)
May 04, 2020 48.65 49.64 48.42 49.51 408,013 +0.17(+0.34%)
May 01, 2020 50.72 50.92 48.68 49.34 716,063 -2.52(-4.85%)
Apr 30, 2020 52.54 52.59 51.06 51.85 769,901 -1.64(-3.07%)
Apr 29, 2020 51.21 54.00 50.79 53.50 877,607 +3.29(+6.55%)
Apr 28, 2020 47.81 51.06 47.81 50.21 654,424 +1.48(+3.04%)
Apr 27, 2020 47.53 49.10 46.91 48.73 433,534 +1.91(+4.07%)
Apr 24, 2020 47.54 47.99 46.22 46.82 547,668 -0.25(-0.52%)
Apr 23, 2020 46.50 47.80 46.50 47.07 404,698 +0.63(+1.35%)
Apr 22, 2020 47.86 48.34 45.47 46.44 594,592 -0.53(-1.14%)
Apr 21, 2020 46.79 47.51 46.44 46.97 591,872 -0.86(-1.79%)
Apr 20, 2020 47.66 49.38 46.99 47.83 588,889 -0.75(-1.54%)
Apr 17, 2020 47.50 49.07 47.35 48.57 666,028 +2.69(+5.87%)
Apr 16, 2020 46.32 46.51 45.07 45.88 980,949 -0.22(-0.48%)
Apr 15, 2020 46.51 47.26 45.90 46.10 510,936 -1.44(-3.03%)
Apr 14, 2020 48.22 48.96 46.86 47.54 597,740 +0.75(+1.59%)
Apr 13, 2020 50.15 50.15 46.58 46.79 555,715 -3.52(-6.99%)
Apr 09, 2020 48.06 50.54 47.47 50.31 544,246 +3.09(+6.55%)
Apr 08, 2020 46.78 47.57 45.17 47.22 682,966 +1.27(+2.77%)
Apr 07, 2020 45.54 47.40 45.11 45.95 595,243 +1.54(+3.47%)
Apr 06, 2020 43.75 44.78 42.99 44.40 749,864 +2.99(+7.22%)
Apr 03, 2020 43.12 43.92 40.79 41.41 575,635 -2.30(-5.25%)
Apr 02, 2020 41.48 43.73 40.94 43.71 432,833 +1.73(+4.12%)
Apr 01, 2020 40.77 42.19 40.73 41.98 550,702 -0.69(-1.61%)
Mar 31, 2020 41.95 43.36 41.29 42.67 666,808 -0.06(-0.14%)
Mar 30, 2020 42.23 43.10 41.54 42.73 676,588 +0.88(+2.11%)
Mar 27, 2020 42.11 43.16 41.64 41.85 630,626 -1.90(-4.34%)
Mar 26, 2020 41.26 44.33 41.07 43.74 910,432 +2.48(+6.02%)
Mar 25, 2020 42.37 44.02 40.38 41.26 806,673 -0.86(-2.03%)
Mar 24, 2020 40.53 42.36 39.77 42.12 1,039,622 +3.04(+7.79%)
Mar 23, 2020 44.51 44.51 38.57 39.07 1,240,361 -5.14(-11.62%)
Mar 20, 2020 48.49 50.20 43.41 44.21 1,111,857 -5.36(-10.82%)
Mar 19, 2020 51.06 51.68 48.79 49.57 1,286,804 -2.42(-4.66%)
Mar 18, 2020 48.76 52.60 46.83 52.00 2,209,403 +0.36(+0.71%)
Mar 17, 2020 45.57 51.81 44.99 51.63 1,627,550 +6.92(+15.49%)
Mar 16, 2020 41.50 48.73 40.81 44.71 1,428,453 -3.56(-7.37%)
Mar 13, 2020 45.51 48.38 44.77 48.27 1,519,569 +5.41(+12.61%)
Mar 12, 2020 42.73 45.10 40.84 42.86 1,529,881 -2.50(-5.51%)
Mar 11, 2020 46.69 46.89 44.74 45.36 1,352,897 -2.49(-5.21%)
Mar 10, 2020 46.13 47.88 44.71 47.85 1,340,866 +3.39(+7.62%)
Mar 09, 2020 45.17 45.92 43.79 44.46 1,124,527 -4.65(-9.47%)
Mar 06, 2020 48.80 50.16 48.26 49.12 786,985 -1.38(-2.74%)
Mar 05, 2020 52.07 53.31 49.69 50.50 951,347 -3.17(-5.90%)
Mar 04, 2020 52.78 53.77 52.00 53.66 636,501 +1.53(+2.93%)
Mar 03, 2020 53.29 54.04 51.62 52.14 750,459 -1.42(-2.65%)
Mar 02, 2020 51.45 53.60 50.97 53.55 790,194 +2.02(+3.92%)
Feb 28, 2020 52.62 53.05 50.59 51.54 1,351,294 -2.36(-4.37%)
Feb 27, 2020 53.59 56.01 52.95 53.89 1,084,757 -0.62(-1.13%)
Feb 26, 2020 55.81 56.50 54.44 54.51 495,223 -0.90(-1.63%)
Feb 25, 2020 56.91 57.06 55.21 55.41 858,588 -1.44(-2.54%)
Feb 24, 2020 56.82 57.25 56.56 56.86 597,173 -1.43(-2.45%)
Feb 21, 2020 58.68 58.88 57.86 58.28 765,721 -0.77(-1.30%)
Feb 20, 2020 58.66 59.14 58.23 59.05 376,976 +0.29(+0.49%)
Feb 19, 2020 58.99 59.14 58.75 58.76 371,527 +0.00(+0.00%)
Feb 18, 2020 58.86 59.32 58.46 58.76 399,994 -0.47(-0.80%)
Feb 14, 2020 59.57 59.71 59.16 59.24 437,995 -0.46(-0.76%)
Feb 13, 2020 59.49 59.75 59.27 59.69 422,145 -0.08(-0.14%)
Feb 12, 2020 60.10 60.14 59.53 59.78 377,894 -0.25(-0.42%)
Feb 11, 2020 59.68 60.27 59.28 60.03 445,959 +0.57(+0.97%)
Feb 10, 2020 58.61 59.51 58.61 59.46 240,771 +0.63(+1.08%)
Feb 07, 2020 59.00 59.21 58.70 58.82 434,442 -0.49(-0.83%)
Feb 06, 2020 60.18 60.72 59.20 59.31 553,443 -0.58(-0.97%)
Feb 05, 2020 59.69 60.18 59.65 59.89 676,973 +0.81(+1.37%)
Feb 04, 2020 58.51 59.56 58.41 59.08 805,930 +1.10(+1.89%)
Feb 03, 2020 57.57 58.21 57.47 57.99 615,822 +0.86(+1.51%)
Jan 31, 2020 57.82 57.87 57.08 57.13 1,407,317 -1.03(-1.77%)
Jan 30, 2020 57.12 58.19 57.09 58.16 321,567 +0.67(+1.16%)
Jan 29, 2020 57.70 58.12 57.22 57.49 432,698 -0.18(-0.31%)
Jan 28, 2020 57.20 58.00 56.95 57.67 434,830 +0.74(+1.31%)
Jan 27, 2020 56.47 57.21 56.29 56.92 572,168 -0.52(-0.91%)
Jan 24, 2020 57.66 57.66 56.94 57.45 521,851 -0.19(-0.32%)
Jan 23, 2020 58.00 58.00 57.18 57.63 723,282 -0.37(-0.64%)
Jan 22, 2020 57.17 58.66 56.63 58.00 1,204,310 +1.39(+2.46%)
Jan 21, 2020 56.97 57.07 56.43 56.61 927,879 -0.47(-0.83%)
Jan 17, 2020 57.02 57.17 56.91 57.08 642,543 +0.15(+0.27%)
Jan 16, 2020 56.69 57.00 56.60 56.93 564,550 +0.57(+1.00%)
Jan 15, 2020 56.53 57.02 56.11 56.37 898,502 -0.50(-0.88%)
Jan 14, 2020 57.02 57.18 56.69 56.86 762,963 -0.15(-0.27%)
Jan 13, 2020 57.08 57.08 56.66 57.02 407,442 +0.18(+0.31%)
Jan 10, 2020 57.11 57.11 56.68 56.84 437,521 -0.27(-0.47%)
Jan 09, 2020 57.18 57.27 56.93 57.11 287,466 +0.17(+0.30%)
Jan 08, 2020 56.66 57.12 56.39 56.94 489,346 +0.54(+0.96%)
Jan 07, 2020 56.74 56.80 56.29 56.40 312,116 -0.42(-0.74%)
Jan 06, 2020 56.42 56.83 56.21 56.82 566,191 -0.36(-0.63%)
Jan 03, 2020 56.74 57.31 56.44 57.18 342,413 -0.23(-0.40%)
Jan 02, 2020 57.57 57.62 56.95 57.41 437,452 +0.05(+0.09%)
Dec 31, 2019 57.50 57.62 57.21 57.36 489,043 -0.12(-0.21%)
Dec 30, 2019 57.83 57.91 57.45 57.48 316,182 -0.10(-0.18%)
Dec 27, 2019 57.78 57.87 57.47 57.58 320,027 -0.19(-0.34%)
Dec 26, 2019 57.48 57.96 57.41 57.78 449,081 +0.39(+0.68%)
Dec 24, 2019 57.38 57.52 57.17 57.39 226,933 -0.13(-0.23%)
Dec 23, 2019 57.67 57.70 57.24 57.52 681,638 -0.17(-0.29%)
Dec 20, 2019 57.45 57.79 57.29 57.69 1,808,951 +0.44(+0.77%)
Dec 19, 2019 57.06 57.36 56.80 57.25 702,303 +0.16(+0.28%)
Dec 18, 2019 57.02 57.40 56.79 57.09 726,123 +0.03(+0.04%)
Dec 17, 2019 56.85 57.31 56.69 57.07 515,235 +0.20(+0.36%)
Dec 16, 2019 56.48 57.21 56.34 56.86 755,910 +0.94(+1.68%)
Dec 13, 2019 55.87 56.21 55.53 55.93 419,636 -0.22(-0.39%)
Dec 12, 2019 55.17 56.15 54.90 56.15 530,090 +1.13(+2.06%)
Dec 11, 2019 55.10 55.19 54.78 55.01 382,040 -0.01(-0.02%)
Dec 10, 2019 54.65 55.16 54.53 55.02 370,881 +0.27(+0.49%)
Dec 09, 2019 54.47 54.93 54.44 54.75 537,758 +0.22(+0.40%)
Dec 06, 2019 54.70 55.08 54.47 54.53 655,097 +0.39(+0.72%)
Dec 05, 2019 54.10 54.38 53.99 54.15 542,611 +0.37(+0.69%)
Dec 04, 2019 53.38 54.03 53.27 53.77 604,658 +0.59(+1.11%)
Dec 03, 2019 52.98 54.70 52.66 53.18 530,283 -0.47(-0.88%)
Dec 02, 2019 54.25 54.84 53.51 53.66 738,017 -2.75(-4.87%)
Nov 29, 2019 56.76 56.98 56.36 56.40 218,426 -0.48(-0.84%)
Nov 27, 2019 56.57 57.09 56.55 56.88 319,677 +0.40(+0.70%)
Nov 26, 2019 56.32 56.68 56.22 56.49 334,127 +0.03(+0.04%)
Nov 25, 2019 56.22 56.79 55.64 56.46 507,689 +0.40(+0.71%)
Nov 22, 2019 56.05 56.43 56.00 56.07 414,986 +0.23(+0.41%)
Nov 21, 2019 55.91 56.11 55.50 55.84 421,216 +0.24(+0.42%)
Nov 20, 2019 55.40 55.85 55.21 55.60 894,549 +0.03(+0.06%)
Nov 19, 2019 55.52 55.70 55.14 55.57 284,308 +0.33(+0.59%)
Nov 18, 2019 55.28 55.28 54.62 55.24 549,508 -0.18(-0.32%)
Nov 15, 2019 55.87 56.00 55.36 55.42 441,012 -0.24(-0.42%)
Nov 14, 2019 55.49 55.81 55.19 55.66 297,737 +0.19(+0.33%)
Nov 13, 2019 55.31 55.81 54.96 55.47 388,668 -0.30(-0.54%)
Nov 12, 2019 55.77 56.00 55.29 55.77 336,806 +0.06(+0.11%)
Nov 11, 2019 55.67 55.92 55.44 55.71 285,892 -0.04(-0.08%)
Nov 08, 2019 55.83 56.10 55.62 55.76 417,601 -0.07(-0.12%)
Nov 07, 2019 56.17 56.36 55.66 55.82 498,077 +0.13(+0.23%)
Nov 06, 2019 55.80 55.89 55.36 55.70 321,460 -0.30(-0.54%)
Nov 05, 2019 55.60 56.13 55.44 56.00 550,729 +0.69(+1.25%)
Nov 04, 2019 55.38 55.56 55.02 55.31 524,954 +0.22(+0.40%)
Nov 01, 2019 54.59 55.09 54.31 55.09 391,337 +0.93(+1.72%)
Oct 31, 2019 54.34 54.34 53.43 54.16 926,548 -0.36(-0.66%)
Oct 30, 2019 54.86 54.86 54.26 54.52 405,038 -0.32(-0.58%)
Oct 29, 2019 54.29 54.86 54.20 54.84 390,104 +0.50(+0.91%)
Oct 28, 2019 54.50 54.86 54.28 54.34 457,241 +0.29(+0.53%)
Oct 25, 2019 54.36 54.75 54.05 54.06 501,739 -0.30(-0.56%)
Oct 24, 2019 54.40 54.43 53.94 54.36 579,241 +0.06(+0.11%)
Oct 23, 2019 53.75 54.32 53.71 54.30 438,067 +0.52(+0.97%)
Oct 22, 2019 53.11 53.96 52.77 53.78 570,735 +0.56(+1.04%)
Oct 21, 2019 53.12 53.46 52.84 53.22 449,390 +0.40(+0.75%)
Oct 18, 2019 52.20 52.97 52.16 52.83 552,365 +0.40(+0.77%)
Oct 17, 2019 52.11 52.84 51.83 52.42 736,478 +0.67(+1.30%)
Oct 16, 2019 52.16 52.31 51.03 51.75 997,802 +1.05(+2.07%)
Oct 15, 2019 50.28 50.73 49.89 50.70 788,541 +0.75(+1.50%)
Oct 14, 2019 49.98 50.56 49.80 49.95 967,055 -0.31(-0.62%)
Oct 11, 2019 50.08 50.88 50.08 50.26 947,387 +0.73(+1.48%)
Oct 10, 2019 49.23 49.88 49.18 49.53 561,966 +0.57(+1.17%)
Oct 09, 2019 49.63 49.63 48.86 48.96 1,108,887 +0.07(+0.14%)
Oct 08, 2019 49.34 49.40 48.87 48.89 621,030 -0.98(-1.97%)
Oct 07, 2019 49.66 50.19 49.45 49.87 319,882 +0.23(+0.46%)
Oct 04, 2019 49.34 49.71 48.99 49.65 387,297 +0.45(+0.91%)
Oct 03, 2019 48.83 49.26 48.21 49.20 591,193 -0.09(-0.19%)
Oct 02, 2019 49.50 49.72 48.94 49.29 595,727 -0.45(-0.90%)
Oct 01, 2019 51.50 51.59 49.61 49.74 531,626 -1.30(-2.54%)
Sep 30, 2019 51.21 51.30 50.80 51.04 381,897 +0.07(+0.13%)
Sep 27, 2019 51.30 51.76 50.88 50.97 665,619 +0.09(+0.18%)
Sep 26, 2019 51.36 51.36 50.87 50.88 668,330 -0.61(-1.18%)
Sep 25, 2019 50.96 51.67 50.82 51.48 542,183 +0.61(+1.19%)
Sep 24, 2019 51.14 51.37 50.61 50.88 509,256 -0.25(-0.49%)
Sep 23, 2019 50.82 51.36 50.70 51.13 386,776 +0.11(+0.21%)
Sep 20, 2019 51.49 51.79 50.98 51.02 966,520 -0.38(-0.74%)
Sep 19, 2019 51.59 52.04 50.51 51.40 441,400 -0.16(-0.31%)
Sep 18, 2019 50.98 51.64 50.82 51.56 400,095 +0.27(+0.53%)
Sep 17, 2019 51.58 51.58 51.12 51.29 1,242,270 -0.36(-0.70%)
Sep 16, 2019 50.97 51.94 50.85 51.65 675,373 +0.04(+0.08%)
Sep 13, 2019 51.44 51.75 51.20 51.61 427,583 +0.46(+0.90%)
Sep 12, 2019 50.73 51.30 49.73 51.14 423,279 +0.18(+0.35%)
Sep 11, 2019 50.37 51.19 49.74 50.97 457,233 +0.60(+1.19%)
Sep 10, 2019 49.73 50.43 49.66 50.37 527,293 +0.77(+1.56%)
Sep 09, 2019 49.03 49.66 48.67 49.60 462,210 +1.05(+2.17%)
Sep 06, 2019 48.66 48.72 48.17 48.54 475,357 -0.03(-0.05%)
Sep 05, 2019 48.12 49.03 48.12 48.57 442,205 +1.06(+2.24%)
Sep 04, 2019 47.77 47.77 46.49 47.51 402,786 +0.36(+0.76%)
Sep 03, 2019 47.56 47.59 46.60 47.15 548,447 -0.69(-1.44%)
Aug 30, 2019 47.79 48.10 47.59 47.83 642,614 +0.36(+0.76%)
Aug 29, 2019 47.09 47.64 47.00 47.47 336,400 +0.99(+2.13%)
Aug 28, 2019 45.92 46.80 45.92 46.48 440,081 +0.49(+1.06%)
Aug 27, 2019 47.09 47.09 45.80 46.00 577,632 -0.88(-1.88%)
Aug 26, 2019 46.86 46.91 46.46 46.88 412,297 +0.39(+0.85%)
Aug 23, 2019 47.82 48.17 46.30 46.48 479,634 -1.56(-3.25%)
Aug 22, 2019 48.21 48.44 47.72 48.04 270,018 +0.16(+0.33%)
Aug 21, 2019 48.18 48.18 47.72 47.88 357,354 -0.02(-0.04%)
Aug 20, 2019 48.00 48.21 47.72 47.90 518,661 -0.34(-0.71%)
Aug 19, 2019 48.69 49.04 48.18 48.24 323,526 +0.34(+0.72%)
Aug 16, 2019 46.97 48.02 46.97 47.90 408,286 +1.22(+2.60%)
Aug 15, 2019 47.26 47.45 46.40 46.68 483,475 -0.29(-0.62%)
Aug 14, 2019 47.26 47.67 46.85 46.98 580,361 -1.11(-2.30%)
Aug 13, 2019 47.75 48.78 47.73 48.08 684,426 +0.39(+0.81%)
Aug 12, 2019 48.22 48.45 47.66 47.70 463,887 -0.93(-1.91%)
Aug 09, 2019 47.86 48.91 47.50 48.63 694,157 +0.58(+1.20%)
Aug 08, 2019 47.82 48.38 47.60 48.05 588,690 +0.77(+1.63%)
Aug 07, 2019 47.06 47.34 46.34 47.28 631,635 -0.43(-0.90%)
Aug 06, 2019 47.77 48.22 47.06 47.71 451,876 +0.38(+0.80%)
Aug 05, 2019 48.08 48.19 46.82 47.33 718,325 -1.61(-3.29%)
Aug 02, 2019 49.47 49.69 48.65 48.94 630,803 -0.55(-1.12%)
Aug 01, 2019 50.96 51.13 49.32 49.49 1,002,159 -1.49(-2.93%)
Jul 31, 2019 50.94 51.47 50.74 50.98 882,674 +0.04(+0.08%)
Jul 30, 2019 50.28 50.98 50.12 50.94 339,168 +0.46(+0.91%)
Jul 29, 2019 50.77 50.99 50.19 50.48 539,793 -0.30(-0.59%)
Jul 26, 2019 49.99 50.93 49.99 50.78 441,335 +0.91(+1.81%)
Jul 25, 2019 50.45 50.51 49.64 49.88 588,239 -0.35(-0.70%)
Jul 24, 2019 49.42 50.41 49.29 50.23 429,611 +0.70(+1.40%)
Jul 23, 2019 49.01 49.62 48.66 49.53 390,947 +0.60(+1.22%)
Jul 22, 2019 48.99 49.18 48.65 48.94 459,016 +0.04(+0.09%)
Jul 19, 2019 48.90 49.27 48.88 48.90 564,226 +0.01(+0.02%)
Jul 18, 2019 48.15 49.06 48.10 48.89 619,844 +0.77(+1.60%)
Jul 17, 2019 49.06 49.06 47.87 48.12 1,049,453 -0.95(-1.93%)
Jul 16, 2019 49.42 49.45 48.41 49.06 862,770 +0.31(+0.64%)
Jul 15, 2019 49.82 49.82 48.60 48.75 606,988 -0.93(-1.87%)
Jul 12, 2019 49.53 49.84 49.34 49.68 503,735 +0.13(+0.27%)
Jul 11, 2019 49.50 49.72 49.06 49.55 660,051 +0.07(+0.14%)
Jul 10, 2019 50.07 50.15 49.38 49.48 267,500 -0.53(-1.06%)
Jul 09, 2019 49.27 50.05 49.27 50.01 374,410 +0.37(+0.74%)
Jul 08, 2019 50.14 50.22 49.23 49.64 581,737 -1.19(-2.34%)
Jul 05, 2019 50.32 50.85 50.29 50.83 214,761 +0.70(+1.40%)
Jul 03, 2019 49.66 50.15 49.50 50.13 212,136 +0.63(+1.27%)
Jul 02, 2019 50.29 50.30 49.00 49.50 462,606 -0.83(-1.65%)
Jul 01, 2019 50.32 50.65 49.98 50.33 354,445 +0.33(+0.65%)
Jun 28, 2019 49.45 50.24 49.44 50.00 679,482 +0.70(+1.41%)
Jun 27, 2019 48.42 49.36 48.42 49.31 472,776 +1.00(+2.06%)
Jun 26, 2019 48.08 48.65 48.08 48.31 444,879 +0.39(+0.82%)
Jun 25, 2019 48.11 48.29 47.46 47.92 442,153 -0.14(-0.30%)
Jun 24, 2019 48.60 49.00 48.04 48.06 426,421 -0.44(-0.92%)
Jun 21, 2019 48.89 49.17 48.44 48.50 792,709 -0.25(-0.52%)
Jun 20, 2019 49.22 49.22 48.26 48.75 329,648 -0.10(-0.21%)
Jun 19, 2019 49.36 49.67 48.77 48.86 458,084 -0.31(-0.63%)
Jun 18, 2019 48.89 49.45 48.73 49.17 431,485 +0.34(+0.70%)
Jun 17, 2019 49.77 49.90 48.68 48.82 580,001 -0.89(-1.79%)
Jun 14, 2019 49.30 49.83 49.21 49.71 306,751 +0.29(+0.59%)
Jun 13, 2019 49.61 49.85 49.14 49.42 289,214 +0.05(+0.10%)
Jun 12, 2019 49.55 49.81 49.20 49.37 408,220 -0.12(-0.24%)
Jun 11, 2019 49.76 49.98 49.24 49.48 187,118 +0.05(+0.10%)
Jun 10, 2019 49.79 50.12 49.36 49.43 323,220 +0.06(+0.12%)
Jun 07, 2019 49.32 49.47 48.93 49.37 274,775 +0.01(+0.02%)
Jun 06, 2019 49.39 49.58 49.07 49.37 343,276 +0.05(+0.11%)
Jun 05, 2019 49.33 49.72 48.48 49.31 476,518 +0.08(+0.15%)
Jun 04, 2019 48.40 49.26 48.28 49.24 407,656 +1.44(+3.00%)
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.