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 31, 2017 45.09 45.65 44.88 45.39 902,307 +0.41(+0.92%)
Oct 30, 2017 45.59 45.69 44.97 44.98 426,794 -0.87(-1.91%)
Oct 27, 2017 45.71 45.89 45.46 45.85 434,148 +0.12(+0.26%)
Oct 26, 2017 45.21 45.77 45.21 45.73 435,762 +0.56(+1.24%)
Oct 25, 2017 45.65 45.70 44.77 45.17 359,665 -0.37(-0.82%)
Oct 24, 2017 45.18 45.62 45.13 45.55 408,443 +0.50(+1.11%)
Oct 23, 2017 45.32 45.37 44.98 45.05 400,332 -0.22(-0.48%)
Oct 20, 2017 45.46 45.49 45.09 45.27 260,335 +0.35(+0.78%)
Oct 19, 2017 44.06 45.03 44.03 44.91 277,405 +0.39(+0.88%)
Oct 18, 2017 44.18 44.75 44.17 44.52 391,008 +0.44(+1.01%)
Oct 17, 2017 44.49 44.49 43.99 44.08 379,371 -0.41(-0.91%)
Oct 16, 2017 44.02 44.51 43.35 44.49 447,333 +0.44(+1.01%)
Oct 13, 2017 43.81 44.52 43.56 44.04 587,868 -0.20(-0.44%)
Oct 12, 2017 44.49 44.52 43.81 44.24 1,449,780 -1.10(-2.43%)
Oct 11, 2017 45.48 45.62 45.16 45.34 349,206 -0.27(-0.60%)
Oct 10, 2017 45.41 45.72 45.16 45.61 405,093 +0.36(+0.79%)
Oct 09, 2017 45.62 45.62 45.19 45.25 340,811 -0.34(-0.74%)
Oct 06, 2017 45.46 45.81 45.33 45.59 216,201 +0.09(+0.21%)
Oct 05, 2017 45.08 45.59 44.80 45.49 267,026 +0.56(+1.25%)
Oct 04, 2017 45.49 45.49 44.87 44.93 235,449 -0.57(-1.25%)
Oct 03, 2017 45.46 45.55 45.09 45.50 515,073 -0.04(-0.09%)
Oct 02, 2017 45.06 45.54 44.86 45.54 414,935 +0.45(+1.00%)
Sep 29, 2017 44.80 45.60 44.80 45.09 725,737 +0.28(+0.63%)
Sep 28, 2017 44.81 45.02 44.13 44.81 530,907 +0.08(+0.17%)
Sep 27, 2017 44.72 44.95 44.16 44.73 813,462 +0.69(+1.58%)
Sep 26, 2017 44.03 44.27 43.87 44.03 1,052,092 +0.13(+0.30%)
Sep 25, 2017 44.10 44.34 43.72 43.90 496,500 -0.18(-0.41%)
Sep 22, 2017 44.03 44.27 43.88 44.08 410,969 -0.03(-0.07%)
Sep 21, 2017 44.01 44.27 43.99 44.11 360,844 +0.09(+0.21%)
Sep 20, 2017 43.69 44.14 43.29 44.02 617,590 +0.40(+0.91%)
Sep 19, 2017 43.44 43.83 43.44 43.62 427,596 +0.09(+0.20%)
Sep 18, 2017 43.22 43.57 43.14 43.53 329,025 +0.48(+1.11%)
Sep 15, 2017 42.69 43.21 42.49 43.06 1,368,617 +0.36(+0.84%)
Sep 14, 2017 43.09 43.25 42.57 42.70 402,292 -0.23(-0.53%)
Sep 13, 2017 42.51 43.03 42.40 42.92 363,616 +0.12(+0.29%)
Sep 12, 2017 42.41 42.82 42.25 42.80 505,089 +0.58(+1.37%)
Sep 11, 2017 41.90 42.57 41.90 42.22 489,886 +0.69(+1.67%)
Sep 08, 2017 40.82 41.82 40.65 41.53 427,935 +0.65(+1.58%)
Sep 07, 2017 41.66 41.75 40.51 40.88 317,309 -0.86(-2.07%)
Sep 06, 2017 41.92 42.18 41.64 41.74 238,427 -0.05(-0.13%)
Sep 05, 2017 42.71 42.85 41.72 41.80 273,523 -1.20(-2.79%)
Sep 01, 2017 42.82 43.31 42.81 42.99 329,314 +0.23(+0.53%)
Aug 31, 2017 42.76 42.89 42.55 42.77 387,921 +0.19(+0.44%)
Aug 30, 2017 42.39 42.82 42.37 42.58 368,267 +0.21(+0.50%)
Aug 29, 2017 42.05 42.47 41.90 42.37 248,283 -0.19(-0.46%)
Aug 28, 2017 42.82 42.94 42.45 42.57 211,615 -0.23(-0.55%)
Aug 25, 2017 42.78 43.02 42.54 42.80 305,322 +0.23(+0.55%)
Aug 24, 2017 42.68 42.71 42.39 42.57 272,169 +0.12(+0.27%)
Aug 23, 2017 41.93 42.64 41.89 42.45 337,092 +0.16(+0.39%)
Aug 22, 2017 42.22 42.44 42.13 42.29 318,278 +0.22(+0.52%)
Aug 21, 2017 42.29 42.29 41.91 42.07 261,925 -0.20(-0.48%)
Aug 18, 2017 42.18 42.57 41.88 42.27 861,036 -0.09(-0.20%)
Aug 17, 2017 43.49 43.66 42.33 42.36 395,812 -1.35(-3.10%)
Aug 16, 2017 43.98 43.98 43.56 43.71 287,483 -0.09(-0.21%)
Aug 15, 2017 44.34 44.37 43.79 43.80 265,855 -0.23(-0.53%)
Aug 14, 2017 43.48 44.15 43.43 44.04 430,577 +1.09(+2.54%)
Aug 11, 2017 43.14 43.42 42.54 42.95 473,747 -0.12(-0.27%)
Aug 10, 2017 43.57 43.90 43.05 43.06 510,966 -1.24(-2.81%)
Aug 09, 2017 44.60 44.76 44.18 44.31 500,792 -0.59(-1.32%)
Aug 08, 2017 44.95 45.58 44.81 44.90 342,046 -0.03(-0.07%)
Aug 07, 2017 45.41 45.41 44.92 44.93 211,241 -0.33(-0.74%)
Aug 04, 2017 45.41 45.70 45.17 45.27 308,728 +0.23(+0.50%)
Aug 03, 2017 45.34 45.47 44.91 45.04 258,933 -0.37(-0.80%)
Aug 02, 2017 45.64 45.70 45.13 45.41 310,006 -0.23(-0.49%)
Aug 01, 2017 45.49 45.64 45.10 45.63 557,035 +0.49(+1.09%)
Jul 31, 2017 44.80 45.37 44.69 45.14 557,283 +0.41(+0.92%)
Jul 28, 2017 44.88 44.88 44.37 44.73 380,785 -0.25(-0.55%)
Jul 27, 2017 44.94 45.27 44.67 44.98 426,265 +0.04(+0.09%)
Jul 26, 2017 45.97 45.97 44.83 44.94 370,426 -1.03(-2.25%)
Jul 25, 2017 45.90 46.07 45.70 45.97 772,899 +0.72(+1.58%)
Jul 24, 2017 44.67 45.30 44.67 45.26 319,401 +0.44(+0.99%)
Jul 21, 2017 44.85 45.13 44.65 44.81 427,924 -0.17(-0.38%)
Jul 20, 2017 44.94 45.13 44.36 44.99 371,269 +0.08(+0.17%)
Jul 19, 2017 44.76 45.09 44.56 44.91 354,953 +0.15(+0.33%)
Jul 18, 2017 44.64 44.85 44.44 44.76 466,955 -0.09(-0.21%)
Jul 17, 2017 45.28 45.28 44.74 44.85 596,364 -0.42(-0.93%)
Jul 14, 2017 45.11 45.57 44.71 45.27 812,846 -0.01(-0.02%)
Jul 13, 2017 45.49 45.49 44.13 45.28 946,356 +1.54(+3.52%)
Jul 12, 2017 43.83 44.15 43.66 43.74 366,197 -0.13(-0.30%)
Jul 11, 2017 44.12 44.15 43.65 43.87 504,938 -0.37(-0.83%)
Jul 10, 2017 44.43 44.56 44.10 44.24 329,132 -0.19(-0.42%)
Jul 07, 2017 44.24 44.60 43.96 44.43 290,704 +0.33(+0.76%)
Jul 06, 2017 44.74 44.89 43.98 44.09 416,906 -0.78(-1.73%)
Jul 05, 2017 45.03 45.12 44.45 44.87 280,026 -0.12(-0.28%)
Jul 03, 2017 44.22 45.41 44.16 44.99 290,468 +0.79(+1.79%)
Jun 30, 2017 44.85 44.85 44.09 44.20 410,747 -0.39(-0.87%)
Jun 29, 2017 44.87 44.96 44.02 44.59 507,098 +0.47(+1.06%)
Jun 28, 2017 44.04 44.29 43.91 44.12 545,601 +0.52(+1.20%)
Jun 27, 2017 43.63 44.05 43.39 43.60 347,214 +0.12(+0.29%)
Jun 26, 2017 43.62 43.83 43.18 43.48 467,751 +0.19(+0.45%)
Jun 23, 2017 43.25 43.28 746,813 -0.44(-1.00%)
Jun 22, 2017 43.83 43.96 43.52 43.72 404,514 -0.16(-0.35%)
Jun 21, 2017 44.43 44.53 43.81 43.87 520,238 -0.45(-1.02%)
Jun 20, 2017 44.55 44.58 44.21 44.32 481,698 -0.26(-0.58%)
Jun 19, 2017 44.54 44.85 44.37 44.58 491,858 +0.26(+0.58%)
Jun 16, 2017 44.35 44.50 43.99 44.32 2,090,903 -0.04(-0.09%)
Jun 15, 2017 44.26 44.70 44.05 44.36 454,972 -0.12(-0.28%)
Jun 14, 2017 44.08 44.52 43.61 44.49 371,113 +0.08(+0.18%)
Jun 13, 2017 44.75 44.81 44.17 44.41 294,374 +0.01(+0.02%)
Jun 12, 2017 44.30 45.06 43.91 44.40 551,450 +0.07(+0.16%)
Jun 09, 2017 43.31 44.59 43.31 44.33 447,620 +1.29(+3.00%)
Jun 08, 2017 42.22 43.64 41.94 43.04 535,281 +0.99(+2.35%)
Jun 07, 2017 42.02 42.29 41.88 42.05 350,534 +0.16(+0.38%)
Jun 06, 2017 41.66 42.14 41.51 41.89 689,490 -0.12(-0.28%)
Jun 05, 2017 42.00 42.43 41.97 42.01 273,849 -0.02(-0.06%)
Jun 02, 2017 42.12 42.60 41.85 42.03 356,819 -0.49(-1.15%)
Jun 01, 2017 41.76 42.54 41.32 42.52 448,929 +1.03(+2.48%)
May 31, 2017 41.78 41.78 41.20 41.49 813,901 -0.27(-0.65%)
May 30, 2017 41.74 41.92 41.27 41.76 297,233 -0.27(-0.65%)
May 26, 2017 42.19 42.34 41.95 42.03 347,285 -0.18(-0.42%)
May 25, 2017 42.41 42.49 42.03 42.21 471,794 -0.10(-0.24%)
May 24, 2017 42.61 42.65 41.99 42.31 313,490 -0.25(-0.58%)
May 23, 2017 42.02 42.79 41.79 42.56 256,504 +0.54(+1.29%)
May 22, 2017 42.13 42.20 41.68 42.02 325,853 +0.07(+0.17%)
May 19, 2017 41.48 42.20 41.46 41.95 865,677 +0.47(+1.14%)
May 18, 2017 41.27 41.81 41.21 41.48 463,448 +0.08(+0.19%)
May 17, 2017 42.03 42.23 41.04 41.40 739,411 -1.48(-3.45%)
May 16, 2017 42.71 42.96 42.31 42.88 457,719 +0.10(+0.24%)
May 15, 2017 42.71 43.09 42.64 42.78 448,345 +0.15(+0.35%)
May 12, 2017 42.44 42.65 41.96 42.63 429,695 -0.07(-0.16%)
May 11, 2017 43.21 43.27 42.40 42.70 418,214 -0.72(-1.66%)
May 10, 2017 42.96 43.58 42.96 43.42 535,882 +0.08(+0.18%)
May 09, 2017 43.74 43.99 43.14 43.34 467,812 -0.33(-0.76%)
May 08, 2017 43.37 43.70 43.17 43.68 456,519 +0.30(+0.70%)
May 05, 2017 43.68 43.68 42.99 43.37 391,544 -0.10(-0.23%)
May 04, 2017 43.56 43.92 43.27 43.47 395,735 +0.26(+0.61%)
May 03, 2017 42.71 43.27 42.56 43.21 296,887 +0.33(+0.76%)
May 02, 2017 43.06 43.17 42.66 42.89 405,832 -0.16(-0.38%)
May 01, 2017 42.78 43.26 42.53 43.05 526,482 +0.46(+1.07%)
Apr 28, 2017 43.49 43.54 42.50 42.59 782,751 -0.85(-1.96%)
Apr 27, 2017 43.88 44.05 43.19 43.44 441,985 -0.35(-0.80%)
Apr 26, 2017 43.35 44.09 41.58 43.79 394,905 +0.44(+1.02%)
Apr 25, 2017 43.58 43.88 43.31 43.35 443,279 +0.02(+0.05%)
Apr 24, 2017 43.61 43.89 43.22 43.33 470,040 +0.72(+1.69%)
Apr 21, 2017 42.58 42.77 42.25 42.61 400,377 +0.00(+0.00%)
Apr 20, 2017 42.16 42.65 41.97 42.61 499,831 +0.73(+1.74%)
Apr 19, 2017 41.94 42.29 41.22 41.88 559,828 +0.12(+0.30%)
Apr 18, 2017 41.34 42.03 41.22 41.75 610,386 -0.06(-0.15%)
Apr 17, 2017 41.14 42.02 40.82 41.82 567,779 +0.81(+1.97%)
Apr 13, 2017 42.45 42.45 40.72 41.01 1,223,532 -1.02(-2.43%)
Apr 12, 2017 42.65 42.65 41.94 42.03 697,376 -0.57(-1.35%)
Apr 11, 2017 42.36 42.66 41.97 42.61 779,589 +0.13(+0.31%)
Apr 10, 2017 42.99 43.21 42.29 42.48 454,764 -0.50(-1.15%)
Apr 07, 2017 42.72 43.09 42.53 42.97 432,799 -0.05(-0.13%)
Apr 06, 2017 42.54 43.24 42.31 43.03 385,448 +0.43(+1.02%)
Apr 05, 2017 43.64 43.85 42.51 42.59 564,391 -0.75(-1.73%)
Apr 04, 2017 43.05 43.58 43.05 43.34 417,892 +0.04(+0.09%)
Apr 03, 2017 43.64 43.95 42.75 43.30 455,773 -0.22(-0.52%)
Mar 31, 2017 43.60 43.84 42.73 43.53 491,297 -0.27(-0.62%)
Mar 30, 2017 42.44 44.00 42.42 43.80 508,212 +1.33(+3.12%)
Mar 29, 2017 42.67 42.83 42.24 42.48 284,584 -0.19(-0.45%)
Mar 28, 2017 42.22 42.91 42.06 42.67 527,206 +0.27(+0.64%)
Mar 27, 2017 41.93 42.44 41.20 42.40 400,187 -0.22(-0.51%)
Mar 24, 2017 42.53 42.92 42.26 42.61 400,138 +0.18(+0.42%)
Mar 23, 2017 41.97 43.05 41.97 42.44 358,039 +0.29(+0.68%)
Mar 22, 2017 42.61 42.74 41.79 42.15 714,193 -0.45(-1.06%)
Mar 21, 2017 44.82 44.87 42.55 42.60 641,561 -2.02(-4.52%)
Mar 20, 2017 44.96 45.13 44.51 44.61 368,213 -0.53(-1.17%)
Mar 17, 2017 45.37 45.37 44.65 45.14 2,372,017 -0.04(-0.09%)
Mar 16, 2017 44.82 45.34 44.82 45.18 351,839 +0.50(+1.13%)
Mar 15, 2017 45.15 45.50 44.63 44.68 566,050 -0.27(-0.60%)
Mar 14, 2017 44.68 45.00 44.35 44.95 585,993 -0.03(-0.07%)
Mar 13, 2017 44.73 45.28 44.28 44.98 372,780 +0.17(+0.38%)
Mar 10, 2017 45.14 45.14 44.27 44.81 374,343 -0.02(-0.05%)
Mar 09, 2017 44.95 45.30 44.76 44.83 428,197 -0.09(-0.21%)
Mar 08, 2017 45.54 45.86 44.89 44.92 463,902 -0.50(-1.10%)
Mar 07, 2017 45.29 45.69 45.20 45.42 390,180 -0.10(-0.22%)
Mar 06, 2017 45.45 45.72 45.04 45.52 456,364 -0.22(-0.47%)
Mar 03, 2017 45.62 45.91 45.46 45.74 430,229 +0.30(+0.66%)
Mar 02, 2017 46.67 46.67 45.38 45.44 503,663 -1.28(-2.75%)
Mar 01, 2017 46.21 46.83 46.11 46.72 823,725 +1.12(+2.46%)
Feb 28, 2017 45.79 46.07 45.42 45.60 605,167 -0.56(-1.21%)
Feb 27, 2017 45.71 46.23 45.66 46.16 436,556 +0.36(+0.79%)
Feb 24, 2017 45.58 45.81 45.33 45.80 442,198 -0.29(-0.64%)
Feb 23, 2017 46.36 46.53 45.57 46.09 487,841 -0.32(-0.70%)
Feb 22, 2017 45.97 46.54 45.97 46.41 763,936 +0.28(+0.60%)
Feb 21, 2017 45.97 46.17 45.83 46.13 517,214 +0.46(+1.00%)
Feb 17, 2017 45.68 45.68 45.68 0 +0.31(+0.68%)
Feb 16, 2017 45.10 45.39 44.88 45.37 439,797 +0.17(+0.38%)
Feb 15, 2017 45.00 45.28 44.82 45.20 434,722 +0.28(+0.62%)
Feb 14, 2017 44.13 45.00 43.99 44.92 576,326 +0.76(+1.73%)
Feb 13, 2017 43.90 44.37 43.90 44.16 480,101 +0.45(+1.03%)
Feb 10, 2017 43.67 43.76 43.23 43.71 469,888 +0.36(+0.84%)
Feb 09, 2017 43.38 43.52 42.86 43.35 352,335 +0.49(+1.14%)
Feb 08, 2017 43.20 43.20 42.58 42.86 347,414 -0.46(-1.05%)
Feb 07, 2017 43.76 44.02 43.25 43.31 581,811 -0.41(-0.94%)
Feb 06, 2017 43.43 44.06 43.43 43.72 576,791 -0.01(-0.02%)
Feb 03, 2017 43.25 43.81 43.04 43.73 618,812 +1.13(+2.65%)
Feb 02, 2017 42.78 43.04 42.29 42.60 702,356 -0.38(-0.88%)
Feb 01, 2017 44.09 44.49 42.89 42.98 907,652 -0.70(-1.59%)
Jan 31, 2017 43.49 43.91 43.40 43.68 1,955,756 +0.02(+0.05%)
Jan 30, 2017 43.77 43.77 43.21 43.65 605,855 -0.35(-0.79%)
Jan 27, 2017 44.37 44.43 42.57 44.00 520,328 -0.45(-1.01%)
Jan 26, 2017 43.88 44.48 43.66 44.45 731,780 +0.70(+1.59%)
Jan 25, 2017 43.56 43.85 43.37 43.76 884,033 +0.63(+1.45%)
Jan 24, 2017 42.53 43.21 42.12 43.13 752,449 +0.77(+1.82%)
Jan 23, 2017 42.18 42.50 42.09 42.36 421,667 -0.14(-0.33%)
Jan 20, 2017 42.34 42.86 42.26 42.50 487,080 +0.20(+0.47%)
Jan 19, 2017 42.40 42.78 42.09 42.29 872,667 -0.29(-0.67%)
Jan 18, 2017 42.50 42.73 41.73 42.58 1,079,782 -0.61(-1.41%)
Jan 17, 2017 44.43 44.43 43.14 43.19 792,754 -1.56(-3.49%)
Jan 13, 2017 44.75 44.75 44.75 0 +0.49(+1.12%)
Jan 12, 2017 44.69 44.69 43.87 44.26 392,635 -0.69(-1.53%)
Jan 11, 2017 44.75 44.95 44.19 44.95 288,024 +0.23(+0.52%)
Jan 10, 2017 44.35 44.88 44.16 44.71 402,747 +0.36(+0.82%)
Jan 09, 2017 44.78 44.78 44.13 44.35 516,433 -0.62(-1.37%)
Jan 06, 2017 44.84 45.20 44.67 44.97 499,154 +0.27(+0.61%)
Jan 05, 2017 45.12 45.26 44.38 44.70 498,860 -0.63(-1.38%)
Jan 04, 2017 44.57 45.39 43.46 45.32 635,833 +0.78(+1.75%)
Jan 03, 2017 45.16 45.33 44.32 44.54 423,870 -0.12(-0.28%)
Dec 30, 2016 44.67 44.67 44.67 0 +0.06(+0.14%)
Dec 29, 2016 44.74 45.11 44.26 44.61 336,713 -0.20(-0.45%)
Dec 28, 2016 45.47 45.47 44.71 44.81 348,790 -0.48(-1.06%)
Dec 27, 2016 45.08 45.33 44.64 45.29 266,738 +0.37(+0.83%)
Dec 23, 2016 44.91 44.91 44.91 0 -0.10(-0.22%)
Dec 22, 2016 44.94 45.19 44.67 45.01 338,315 +0.08(+0.17%)
Dec 21, 2016 45.25 45.29 44.89 44.94 520,602 -0.49(-1.09%)
Dec 20, 2016 45.13 45.45 44.49 45.43 532,472 +0.63(+1.41%)
Dec 19, 2016 44.31 44.82 44.09 44.80 615,469 +0.53(+1.19%)
Dec 16, 2016 45.02 45.35 44.24 44.27 1,575,678 -0.53(-1.19%)
Dec 15, 2016 44.63 44.98 44.20 44.81 664,852 +0.29(+0.64%)
Dec 14, 2016 44.90 45.12 44.36 44.52 538,417 -0.64(-1.42%)
Dec 13, 2016 44.75 45.18 44.33 45.16 763,471 +0.61(+1.37%)
Dec 12, 2016 45.46 45.66 44.37 44.55 805,866 -1.18(-2.58%)
Dec 09, 2016 45.58 45.75 44.79 45.73 606,251 +0.29(+0.63%)
Dec 08, 2016 44.58 45.50 44.41 45.45 694,606 +0.90(+2.03%)
Dec 07, 2016 44.37 44.74 44.09 44.54 543,281 +0.36(+0.82%)
Dec 06, 2016 43.69 44.20 43.59 44.18 972,086 +0.55(+1.26%)
Dec 05, 2016 43.27 43.72 43.27 43.63 455,687 +0.56(+1.29%)
Dec 02, 2016 43.30 43.30 42.86 43.08 455,890 -0.45(-1.03%)
Dec 01, 2016 42.74 43.55 42.61 43.52 779,532 +1.17(+2.77%)
Nov 30, 2016 42.98 43.18 42.05 42.35 621,483 -1.94(-4.37%)
Nov 29, 2016 44.26 44.67 44.22 44.28 430,446 +0.25(+0.58%)
Nov 28, 2016 44.39 44.66 43.94 44.03 476,807 -0.59(-1.31%)
Nov 25, 2016 44.80 44.80 44.43 44.62 174,247 -0.04(-0.09%)
Nov 23, 2016 44.65 44.65 44.65 0 +0.00(+0.00%)
Nov 22, 2016 44.58 44.68 44.32 44.65 453,096 +0.31(+0.69%)
Nov 21, 2016 44.18 44.35 43.92 44.35 417,784 +0.28(+0.63%)
Nov 18, 2016 44.04 44.41 43.79 44.07 866,651 +0.02(+0.04%)
Nov 17, 2016 43.54 44.12 43.44 44.05 509,312 +0.62(+1.44%)
Nov 16, 2016 43.62 43.90 43.18 43.43 512,962 -0.55(-1.26%)
Nov 15, 2016 43.92 44.01 43.16 43.98 1,329,005 -0.18(-0.40%)
Nov 14, 2016 43.09 44.70 42.70 44.16 882,471 +1.51(+3.54%)
Nov 11, 2016 41.55 42.77 41.42 42.65 1,003,261 +0.99(+2.38%)
Nov 10, 2016 40.55 42.04 40.53 41.66 867,489 +1.62(+4.04%)
Nov 09, 2016 38.78 40.29 38.62 40.04 884,176 +1.65(+4.29%)
Nov 08, 2016 38.41 38.73 38.16 38.39 502,837 -0.11(-0.28%)
Nov 07, 2016 38.35 38.68 38.35 38.50 641,680 +0.57(+1.50%)
Nov 04, 2016 37.98 38.44 37.72 37.93 327,801 -0.05(-0.12%)
Nov 03, 2016 37.81 38.06 37.66 37.98 318,358 +0.22(+0.57%)
Nov 02, 2016 38.06 38.16 37.71 37.76 373,246 -0.52(-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.