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, 2018 50.27 50.96 50.02 50.22 1,342,391 +0.31(+0.62%)
Oct 30, 2018 49.25 49.98 48.72 49.91 698,753 +0.82(+1.67%)
Oct 29, 2018 48.95 49.77 48.40 49.09 734,851 +0.82(+1.70%)
Oct 26, 2018 47.88 48.73 47.66 48.27 545,179 -0.20(-0.41%)
Oct 25, 2018 47.40 48.86 47.24 48.47 508,217 +1.44(+3.06%)
Oct 24, 2018 48.67 48.67 46.98 47.03 842,091 -1.52(-3.14%)
Oct 23, 2018 47.58 49.05 47.58 48.56 1,064,295 +0.06(+0.11%)
Oct 22, 2018 49.49 49.49 48.13 48.50 610,421 -0.73(-1.49%)
Oct 19, 2018 49.80 50.35 49.19 49.23 734,504 -0.51(-1.03%)
Oct 18, 2018 50.07 50.83 49.67 49.75 865,225 -0.44(-0.88%)
Oct 17, 2018 49.53 50.68 49.17 50.19 1,144,108 +0.66(+1.32%)
Oct 16, 2018 48.97 49.74 48.29 49.53 774,399 +0.74(+1.52%)
Oct 15, 2018 48.74 49.21 48.58 48.79 526,376 +0.12(+0.24%)
Oct 12, 2018 50.08 50.24 47.29 48.67 1,215,351 -0.84(-1.71%)
Oct 11, 2018 51.63 51.63 49.46 49.52 1,828,601 -1.88(-3.66%)
Oct 10, 2018 51.62 52.29 51.29 51.40 1,393,052 -0.18(-0.35%)
Oct 09, 2018 52.12 52.12 51.54 51.58 713,901 -0.55(-1.06%)
Oct 08, 2018 51.89 52.35 51.49 52.13 381,129 +0.40(+0.78%)
Oct 05, 2018 52.35 52.36 51.37 51.73 603,306 -0.46(-0.88%)
Oct 04, 2018 52.56 53.14 51.77 52.19 520,458 -0.47(-0.88%)
Oct 03, 2018 51.45 52.84 51.42 52.65 822,923 +1.33(+2.58%)
Oct 02, 2018 51.68 51.94 51.05 51.33 530,642 -0.45(-0.87%)
Oct 01, 2018 52.36 52.58 51.69 51.78 369,992 -0.36(-0.68%)
Sep 28, 2018 52.04 52.56 52.04 52.13 462,231 -0.14(-0.27%)
Sep 27, 2018 52.84 52.84 52.23 52.27 395,036 -0.40(-0.76%)
Sep 26, 2018 53.79 53.84 52.59 52.68 422,314 -1.01(-1.88%)
Sep 25, 2018 53.97 53.97 53.55 53.69 370,827 -0.05(-0.09%)
Sep 24, 2018 54.55 54.75 53.67 53.74 569,847 -0.72(-1.32%)
Sep 21, 2018 54.50 54.83 54.10 54.45 1,807,514 -0.17(-0.32%)
Sep 20, 2018 54.57 55.08 54.55 54.63 981,187 +0.17(+0.32%)
Sep 19, 2018 54.09 54.67 54.09 54.45 597,176 +0.40(+0.75%)
Sep 18, 2018 53.98 54.16 53.65 54.05 521,837 +0.16(+0.29%)
Sep 17, 2018 54.70 54.76 53.74 53.89 479,864 -0.81(-1.49%)
Sep 14, 2018 54.28 54.88 53.94 54.71 508,074 +0.18(+0.33%)
Sep 13, 2018 55.54 55.54 54.47 54.53 352,186 -0.56(-1.02%)
Sep 12, 2018 56.33 56.33 55.05 55.09 426,248 -1.24(-2.20%)
Sep 11, 2018 56.35 56.74 56.13 56.33 365,842 -0.08(-0.14%)
Sep 10, 2018 56.66 56.71 56.25 56.40 400,640 -0.02(-0.03%)
Sep 07, 2018 56.37 56.53 56.13 56.42 465,143 +0.06(+0.11%)
Sep 06, 2018 56.51 56.66 55.65 56.36 291,203 -0.16(-0.29%)
Sep 05, 2018 56.20 56.80 56.20 56.52 385,373 +0.30(+0.53%)
Sep 04, 2018 55.92 56.41 55.73 56.22 212,755 +0.26(+0.46%)
Aug 31, 2018 55.96 55.96 55.96 0 +0.04(+0.07%)
Aug 30, 2018 55.76 55.98 55.47 55.92 274,016 +0.16(+0.28%)
Aug 29, 2018 55.73 55.87 55.22 55.76 270,789 +0.13(+0.24%)
Aug 28, 2018 55.99 56.61 55.33 55.63 379,332 -0.20(-0.35%)
Aug 27, 2018 55.61 56.25 55.44 55.83 420,955 -0.13(-0.23%)
Aug 24, 2018 56.34 56.42 55.92 55.95 362,149 -0.31(-0.56%)
Aug 23, 2018 56.46 56.64 56.07 56.27 341,425 -0.24(-0.43%)
Aug 22, 2018 56.41 56.76 56.40 56.51 336,797 -0.18(-0.32%)
Aug 21, 2018 56.17 57.13 56.12 56.69 514,386 +0.55(+0.98%)
Aug 20, 2018 56.00 56.34 55.70 56.14 278,086 +0.13(+0.24%)
Aug 17, 2018 55.41 56.12 55.15 56.01 630,840 +0.42(+0.75%)
Aug 16, 2018 54.89 56.08 54.89 55.59 441,750 +0.83(+1.51%)
Aug 15, 2018 54.97 55.63 54.68 54.76 540,607 -0.41(-0.74%)
Aug 14, 2018 54.50 55.80 54.50 55.17 613,722 +0.72(+1.33%)
Aug 13, 2018 54.67 55.09 54.24 54.45 378,456 -0.22(-0.40%)
Aug 10, 2018 54.21 54.87 54.05 54.67 412,179 +0.01(+0.01%)
Aug 09, 2018 54.96 55.13 54.38 54.66 299,551 -0.33(-0.60%)
Aug 08, 2018 54.26 55.11 54.20 54.99 453,463 +0.62(+1.14%)
Aug 07, 2018 54.28 54.80 54.24 54.37 314,627 +0.17(+0.30%)
Aug 06, 2018 53.77 54.39 53.52 54.21 418,541 +0.35(+0.64%)
Aug 03, 2018 54.14 54.41 53.75 53.86 402,909 -0.24(-0.45%)
Aug 02, 2018 53.12 54.26 52.86 54.10 572,627 +0.83(+1.57%)
Aug 01, 2018 52.76 53.43 52.63 53.27 372,781 +0.66(+1.26%)
Jul 31, 2018 52.86 52.87 52.19 52.61 983,532 -0.31(-0.60%)
Jul 30, 2018 53.66 53.84 52.88 52.92 404,715 -0.68(-1.26%)
Jul 27, 2018 54.04 54.25 53.37 53.60 340,943 -0.39(-0.73%)
Jul 26, 2018 53.79 54.52 53.79 53.99 407,448 +0.20(+0.37%)
Jul 25, 2018 54.32 54.39 53.60 53.80 480,825 -0.56(-1.03%)
Jul 24, 2018 54.85 54.85 54.02 54.35 392,488 -0.46(-0.85%)
Jul 23, 2018 53.94 55.07 53.91 54.82 483,965 +0.90(+1.66%)
Jul 20, 2018 54.03 54.18 53.77 53.92 641,381 -0.02(-0.04%)
Jul 19, 2018 53.97 54.24 53.50 53.95 431,663 -0.11(-0.20%)
Jul 18, 2018 53.80 54.16 53.54 54.06 476,824 +0.28(+0.51%)
Jul 17, 2018 53.93 54.59 53.69 53.78 703,363 -0.15(-0.28%)
Jul 16, 2018 53.07 54.02 53.07 53.93 874,293 +0.74(+1.39%)
Jul 13, 2018 53.63 54.28 53.05 53.19 1,198,398 -0.35(-0.65%)
Jul 12, 2018 55.13 55.13 52.53 53.54 2,333,163 +1.25(+2.40%)
Jul 11, 2018 51.94 52.69 51.86 52.28 1,219,663 +0.09(+0.17%)
Jul 10, 2018 52.36 52.85 51.56 52.20 1,349,109 -0.46(-0.87%)
Jul 09, 2018 51.70 52.80 51.46 52.65 737,617 +1.28(+2.48%)
Jul 06, 2018 51.05 51.52 50.65 51.38 435,290 +0.35(+0.68%)
Jul 05, 2018 51.39 51.39 50.78 51.03 671,972 -0.05(-0.09%)
Jul 03, 2018 51.08 51.08 51.08 0 -0.31(-0.60%)
Jul 02, 2018 50.72 51.40 50.72 51.39 402,097 +0.43(+0.83%)
Jun 29, 2018 51.43 51.84 50.95 50.96 503,175 -0.05(-0.09%)
Jun 28, 2018 50.87 51.35 50.71 51.01 453,349 -0.03(-0.06%)
Jun 27, 2018 51.84 52.04 51.02 51.04 719,775 -0.90(-1.73%)
Jun 26, 2018 51.72 52.02 51.37 51.94 574,436 +0.24(+0.47%)
Jun 25, 2018 51.96 52.09 51.24 51.69 451,734 -0.35(-0.68%)
Jun 22, 2018 52.52 52.65 51.87 52.05 611,834 -0.27(-0.51%)
Jun 21, 2018 52.44 52.70 51.94 52.31 294,199 -0.13(-0.26%)
Jun 20, 2018 52.39 52.63 51.99 52.45 371,972 +0.30(+0.57%)
Jun 19, 2018 51.40 52.29 51.40 52.15 392,690 +0.26(+0.50%)
Jun 18, 2018 51.45 51.96 50.80 51.89 463,820 +0.08(+0.15%)
Jun 15, 2018 52.24 51.09 51.81 1,403,813 +0.22(+0.43%)
Jun 14, 2018 52.07 52.07 50.94 51.59 555,689 +0.13(+0.26%)
Jun 13, 2018 51.66 51.94 51.11 51.46 456,733 -0.04(-0.08%)
Jun 12, 2018 51.63 52.08 51.23 51.50 479,066 -0.43(-0.83%)
Jun 11, 2018 52.90 52.91 51.79 51.93 344,007 -0.80(-1.52%)
Jun 08, 2018 52.47 52.80 51.46 52.73 438,754 +0.10(+0.19%)
Jun 07, 2018 52.83 53.09 52.27 52.63 353,341 -0.06(-0.11%)
Jun 06, 2018 52.11 52.74 51.99 52.69 541,570 +0.86(+1.67%)
Jun 05, 2018 51.59 51.91 51.32 51.83 432,163 -0.02(-0.05%)
Jun 04, 2018 51.22 51.91 51.11 51.85 477,858 +0.79(+1.55%)
Jun 01, 2018 51.33 51.58 50.90 51.06 372,070 +0.35(+0.68%)
May 31, 2018 51.22 51.36 50.62 50.71 389,636 -0.56(-1.09%)
May 30, 2018 50.76 51.54 50.61 51.27 721,811 +1.04(+2.08%)
May 29, 2018 50.42 50.79 49.86 50.22 520,059 -0.71(-1.40%)
May 25, 2018 50.94 50.94 50.94 0 -0.21(-0.41%)
May 24, 2018 51.31 51.31 49.94 51.15 681,943 -0.21(-0.41%)
May 23, 2018 51.43 51.48 51.06 51.36 461,668 -0.06(-0.12%)
May 22, 2018 51.36 52.03 51.36 51.43 594,690 +0.07(+0.14%)
May 21, 2018 50.86 51.72 50.86 51.36 1,017,657 +0.64(+1.25%)
May 18, 2018 51.12 51.17 50.71 50.72 549,101 -0.47(-0.92%)
May 17, 2018 51.14 51.32 50.98 51.19 430,900 -0.04(-0.08%)
May 16, 2018 50.78 51.41 50.47 51.23 515,902 +0.13(+0.25%)
May 15, 2018 50.54 51.65 50.35 51.10 999,665 -0.16(-0.31%)
May 14, 2018 51.43 51.53 51.10 51.26 377,910 -0.14(-0.28%)
May 11, 2018 51.42 51.58 51.25 51.40 295,973 +0.01(+0.02%)
May 10, 2018 51.37 51.54 50.95 51.39 387,450 +0.12(+0.23%)
May 09, 2018 51.18 51.58 50.81 51.28 579,308 +0.37(+0.72%)
May 08, 2018 50.51 51.17 50.44 50.91 364,437 +0.39(+0.78%)
May 07, 2018 50.37 50.81 49.99 50.52 223,790 +0.27(+0.55%)
May 04, 2018 49.41 50.65 49.16 50.24 552,713 +0.64(+1.30%)
May 03, 2018 49.70 49.99 48.99 49.60 370,749 -0.35(-0.69%)
May 02, 2018 50.08 50.59 49.51 49.94 628,868 -0.16(-0.31%)
May 01, 2018 49.75 50.37 49.19 50.10 488,318 +0.22(+0.44%)
Apr 30, 2018 50.61 50.77 49.84 49.88 1,260,264 -0.54(-1.07%)
Apr 27, 2018 50.36 50.96 50.15 50.42 341,979 +0.18(+0.36%)
Apr 26, 2018 50.52 50.58 50.09 50.24 412,242 -0.15(-0.30%)
Apr 25, 2018 50.44 50.85 50.04 50.39 399,128 -0.04(-0.08%)
Apr 24, 2018 50.77 51.14 50.10 50.43 677,172 -0.11(-0.22%)
Apr 23, 2018 50.36 50.75 50.19 50.54 490,431 +0.37(+0.74%)
Apr 20, 2018 50.01 50.37 48.70 50.17 686,910 +0.38(+0.76%)
Apr 19, 2018 49.24 49.95 49.19 49.79 599,128 +0.55(+1.12%)
Apr 18, 2018 49.44 49.85 49.12 49.24 781,818 -0.09(-0.19%)
Apr 17, 2018 50.00 50.00 48.91 49.34 1,023,695 -0.46(-0.93%)
Apr 16, 2018 49.61 49.97 49.27 49.80 830,645 +0.53(+1.08%)
Apr 13, 2018 50.34 50.42 48.98 49.27 963,017 -0.31(-0.63%)
Apr 12, 2018 47.59 49.94 47.04 49.58 1,539,632 +2.95(+6.33%)
Apr 11, 2018 46.67 46.91 46.39 46.63 610,290 -0.45(-0.95%)
Apr 10, 2018 46.53 47.19 46.30 47.08 1,578,353 +0.82(+1.78%)
Apr 09, 2018 46.45 47.17 46.21 46.25 579,831 -0.04(-0.08%)
Apr 06, 2018 47.06 47.26 45.87 46.29 691,439 -1.11(-2.34%)
Apr 05, 2018 47.30 47.49 46.75 47.40 657,786 +0.42(+0.89%)
Apr 04, 2018 46.01 47.09 46.01 46.98 518,796 +0.38(+0.83%)
Apr 03, 2018 46.21 46.69 45.98 46.60 841,533 +0.70(+1.52%)
Apr 02, 2018 46.99 47.04 45.44 45.90 651,694 -1.15(-2.44%)
Mar 29, 2018 47.04 47.04 47.04 0 +0.55(+1.18%)
Mar 28, 2018 46.13 46.91 45.78 46.49 562,633 +0.38(+0.83%)
Mar 27, 2018 47.06 47.06 45.86 46.11 609,859 -0.84(-1.79%)
Mar 26, 2018 46.35 47.06 46.15 46.95 655,112 +1.26(+2.75%)
Mar 23, 2018 47.29 47.39 45.44 45.69 1,276,427 -1.57(-3.32%)
Mar 22, 2018 47.89 47.94 46.97 47.26 1,170,268 -0.90(-1.87%)
Mar 21, 2018 48.10 48.59 47.84 48.17 361,424 +0.15(+0.31%)
Mar 20, 2018 48.03 48.16 47.21 48.02 395,128 -0.01(-0.02%)
Mar 19, 2018 48.25 48.25 47.41 48.03 542,676 -0.26(-0.54%)
Mar 16, 2018 48.04 48.55 47.99 48.29 2,243,962 +0.27(+0.57%)
Mar 15, 2018 47.75 48.18 47.44 48.01 527,903 +0.43(+0.91%)
Mar 14, 2018 48.08 48.18 47.41 47.58 716,030 -0.41(-0.85%)
Mar 13, 2018 48.29 48.30 47.77 47.99 597,500 -0.12(-0.24%)
Mar 12, 2018 48.01 48.36 47.74 48.10 461,389 +0.21(+0.44%)
Mar 09, 2018 47.23 47.96 47.08 47.89 424,146 +0.90(+1.92%)
Mar 08, 2018 47.59 47.59 46.63 46.99 431,117 -0.44(-0.94%)
Mar 07, 2018 46.84 47.61 46.84 47.43 475,247 +0.26(+0.55%)
Mar 06, 2018 46.51 47.24 46.39 47.18 478,798 +0.67(+1.45%)
Mar 05, 2018 45.67 46.73 45.30 46.50 501,286 +0.53(+1.16%)
Mar 02, 2018 45.02 46.06 44.73 45.97 526,583 +0.70(+1.56%)
Mar 01, 2018 45.31 45.63 44.73 45.27 708,750 +0.05(+0.10%)
Feb 28, 2018 46.17 46.32 45.20 45.22 512,899 -0.69(-1.50%)
Feb 27, 2018 46.49 46.93 45.90 45.91 803,912 -0.08(-0.17%)
Feb 26, 2018 46.07 46.07 45.56 45.99 763,753 +0.06(+0.14%)
Feb 23, 2018 45.49 46.21 45.42 45.92 616,981 +0.60(+1.33%)
Feb 22, 2018 45.27 45.32 664,209 -0.76(-1.65%)
Feb 21, 2018 45.71 46.58 45.38 46.08 413,932 +0.39(+0.86%)
Feb 20, 2018 46.21 46.58 45.57 45.69 557,326 -0.59(-1.29%)
Feb 16, 2018 46.28 46.28 46.28 0 +0.06(+0.14%)
Feb 15, 2018 46.30 46.03 46.22 577,625 +0.13(+0.27%)
Feb 14, 2018 44.93 46.14 44.87 46.10 643,425 +1.07(+2.38%)
Feb 13, 2018 44.64 45.03 44.53 45.02 372,407 +0.26(+0.58%)
Feb 12, 2018 44.77 45.13 44.37 44.77 427,407 +0.23(+0.53%)
Feb 09, 2018 44.16 44.79 43.42 44.53 591,578 +0.74(+1.68%)
Feb 08, 2018 45.16 45.16 43.79 43.79 499,247 -1.19(-2.64%)
Feb 07, 2018 44.45 45.12 44.45 44.98 682,328 +0.43(+0.97%)
Feb 06, 2018 43.61 44.70 43.10 44.55 1,064,555 -0.44(-0.97%)
Feb 05, 2018 45.54 46.10 44.30 44.99 533,638 -1.01(-2.19%)
Feb 02, 2018 46.09 46.50 45.88 46.00 600,609 -0.20(-0.42%)
Feb 01, 2018 45.69 46.22 45.21 46.20 426,049 +0.40(+0.87%)
Jan 31, 2018 46.10 46.24 45.68 45.80 750,085 -0.23(-0.51%)
Jan 30, 2018 45.87 45.99 45.72 46.03 702,490 -0.03(-0.07%)
Jan 29, 2018 46.13 46.49 45.81 46.06 634,313 -0.12(-0.25%)
Jan 26, 2018 46.24 46.24 45.75 46.18 330,592 +0.07(+0.15%)
Jan 25, 2018 46.39 46.39 45.93 46.11 468,384 -0.03(-0.07%)
Jan 24, 2018 46.14 46.53 46.06 46.14 425,520 -0.10(-0.22%)
Jan 23, 2018 46.32 46.42 45.87 46.24 569,018 -0.07(-0.15%)
Jan 22, 2018 46.75 46.75 45.99 46.32 676,466 -0.42(-0.90%)
Jan 19, 2018 45.98 46.75 45.78 46.74 820,940 +1.00(+2.19%)
Jan 18, 2018 45.99 46.17 45.53 45.74 846,544 +0.21(+0.46%)
Jan 17, 2018 45.45 45.68 45.04 45.52 547,671 +0.29(+0.63%)
Jan 16, 2018 45.67 45.76 44.82 45.24 902,772 -0.12(-0.27%)
Jan 12, 2018 45.36 45.36 45.36 0 -0.09(-0.19%)
Jan 11, 2018 45.05 45.45 44.93 45.45 489,159 +0.56(+1.24%)
Jan 10, 2018 45.32 44.89 650,402 +0.68(+1.54%)
Jan 09, 2018 43.79 44.55 43.77 44.21 555,352 +0.59(+1.35%)
Jan 08, 2018 43.79 43.87 43.59 43.62 453,699 -0.28(-0.64%)
Jan 05, 2018 43.71 44.00 43.58 43.90 530,026 +0.34(+0.77%)
Jan 04, 2018 43.99 44.26 43.51 43.57 519,101 -0.05(-0.11%)
Jan 03, 2018 43.76 43.80 43.30 43.61 583,941 -0.18(-0.41%)
Jan 02, 2018 44.08 44.25 43.55 43.79 556,086 +0.09(+0.20%)
Dec 29, 2017 43.71 43.71 43.71 0 -0.53(-1.20%)
Dec 28, 2017 44.32 44.33 44.02 44.24 428,390 +0.13(+0.30%)
Dec 27, 2017 44.04 44.27 43.96 44.11 517,007 -0.03(-0.07%)
Dec 26, 2017 44.32 44.52 43.79 44.14 601,462 -0.28(-0.63%)
Dec 22, 2017 44.53 44.61 44.06 44.42 639,361 -0.03(-0.07%)
Dec 21, 2017 44.08 44.53 43.92 44.45 517,942 +0.47(+1.07%)
Dec 20, 2017 44.42 44.49 43.40 43.98 494,682 -0.23(-0.51%)
Dec 19, 2017 44.46 44.62 44.01 44.21 493,374 -0.02(-0.04%)
Dec 18, 2017 43.99 44.55 43.99 44.23 667,070 +0.58(+1.33%)
Dec 15, 2017 42.76 44.25 42.76 43.65 2,109,844 +1.11(+2.61%)
Dec 14, 2017 43.14 43.49 42.45 42.53 790,149 -0.53(-1.24%)
Dec 13, 2017 43.27 43.69 43.01 43.07 768,414 -0.27(-0.61%)
Dec 12, 2017 43.16 43.60 43.15 43.33 395,816 +0.27(+0.64%)
Dec 11, 2017 43.57 43.80 43.00 43.06 496,086 -0.53(-1.22%)
Dec 08, 2017 43.94 43.94 43.47 43.59 311,471 -0.13(-0.29%)
Dec 07, 2017 43.31 43.85 43.05 43.72 412,802 +0.18(+0.41%)
Dec 06, 2017 43.87 44.18 43.52 43.54 245,176 -0.43(-0.98%)
Dec 05, 2017 44.92 45.02 43.92 43.97 329,529 -0.77(-1.71%)
Dec 04, 2017 44.79 45.33 44.64 44.73 514,041 +0.39(+0.88%)
Dec 01, 2017 44.23 44.40 43.33 44.34 438,066 +0.02(+0.05%)
Nov 30, 2017 45.06 45.06 42.63 44.32 398,197 -0.40(-0.89%)
Nov 29, 2017 43.76 45.07 43.57 44.72 568,769 -0.79(-1.75%)
Nov 28, 2017 44.44 45.58 44.30 45.51 1,032,478 +1.19(+2.69%)
Nov 27, 2017 44.22 44.52 44.19 44.32 387,372 +0.11(+0.25%)
Nov 24, 2017 44.51 44.58 44.14 44.21 213,790 -0.16(-0.35%)
Nov 22, 2017 44.37 44.54 44.12 44.37 335,109 +0.11(+0.25%)
Nov 21, 2017 44.24 44.37 43.87 44.26 396,456 +0.20(+0.44%)
Nov 20, 2017 43.67 44.07 43.20 44.06 303,725 +0.32(+0.73%)
Nov 17, 2017 43.30 43.80 43.03 43.74 619,044 +0.28(+0.65%)
Nov 16, 2017 43.61 43.80 43.37 43.46 290,602 +0.04(+0.09%)
Nov 15, 2017 42.92 43.64 42.88 43.42 384,755 -0.01(-0.02%)
Nov 14, 2017 43.27 43.79 43.14 43.43 382,868 -0.14(-0.32%)
Nov 13, 2017 42.73 43.58 42.67 43.57 385,794 +0.51(+1.20%)
Nov 10, 2017 42.95 43.41 42.91 43.05 289,482 +0.12(+0.27%)
Nov 09, 2017 43.01 43.84 42.66 42.94 448,833 -0.34(-0.78%)
Nov 08, 2017 43.77 43.77 43.20 43.27 520,128 -0.50(-1.14%)
Nov 07, 2017 45.08 45.21 43.72 43.77 451,618 -1.23(-2.72%)
Nov 06, 2017 45.04 45.17 44.83 45.00 476,799 -0.14(-0.31%)
Nov 03, 2017 45.32 45.32 44.88 45.14 720,162 -0.20(-0.45%)
Nov 02, 2017 45.02 45.47 44.56 45.34 508,805 +0.26(+0.57%)
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.