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, 2019 54.33 54.33 53.41 54.14 926,767 -0.36(-0.66%)
Oct 30, 2019 54.84 54.84 54.25 54.51 405,134 -0.32(-0.58%)
Oct 29, 2019 54.28 54.84 54.19 54.83 390,196 +0.50(+0.91%)
Oct 28, 2019 54.49 54.84 54.27 54.33 457,349 +0.29(+0.53%)
Oct 25, 2019 54.35 54.74 54.03 54.04 501,857 -0.30(-0.56%)
Oct 24, 2019 54.39 54.41 53.93 54.35 579,378 +0.06(+0.11%)
Oct 23, 2019 53.74 54.30 53.70 54.29 438,171 +0.52(+0.97%)
Oct 22, 2019 53.09 53.95 52.76 53.77 570,869 +0.56(+1.04%)
Oct 21, 2019 53.11 53.45 52.82 53.21 449,496 +0.40(+0.75%)
Oct 18, 2019 52.19 52.96 52.15 52.82 552,495 +0.40(+0.77%)
Oct 17, 2019 52.10 52.82 51.81 52.41 736,651 +0.67(+1.30%)
Oct 16, 2019 52.15 52.29 51.01 51.74 998,037 +1.05(+2.07%)
Oct 15, 2019 50.27 50.72 49.88 50.69 788,727 +0.75(+1.50%)
Oct 14, 2019 49.97 50.55 49.79 49.94 967,283 -0.31(-0.62%)
Oct 11, 2019 50.07 50.86 50.07 50.25 947,610 +0.73(+1.48%)
Oct 10, 2019 49.21 49.87 49.17 49.52 562,098 +0.57(+1.17%)
Oct 09, 2019 49.62 49.62 48.85 48.95 1,109,148 +0.07(+0.14%)
Oct 08, 2019 49.32 49.39 48.86 48.88 621,176 -0.98(-1.97%)
Oct 07, 2019 49.64 50.17 49.44 49.86 319,957 +0.23(+0.46%)
Oct 04, 2019 49.33 49.70 48.98 49.64 387,388 +0.45(+0.91%)
Oct 03, 2019 48.82 49.25 48.20 49.19 591,332 -0.09(-0.19%)
Oct 02, 2019 49.48 49.71 48.93 49.28 595,867 -0.45(-0.90%)
Oct 01, 2019 51.49 51.58 49.60 49.73 531,751 -1.30(-2.54%)
Sep 30, 2019 51.20 51.28 50.79 51.02 381,987 +0.07(+0.13%)
Sep 27, 2019 51.28 51.75 50.87 50.96 665,776 +0.09(+0.18%)
Sep 26, 2019 51.35 51.35 50.85 50.86 668,488 -0.61(-1.18%)
Sep 25, 2019 50.95 51.65 50.81 51.47 542,310 +0.61(+1.19%)
Sep 24, 2019 51.13 51.36 50.60 50.86 509,376 -0.25(-0.49%)
Sep 23, 2019 50.81 51.35 50.69 51.12 386,868 +0.11(+0.21%)
Sep 20, 2019 51.48 51.78 50.96 51.01 966,748 -0.38(-0.74%)
Sep 19, 2019 51.58 52.03 50.50 51.38 441,504 -0.16(-0.31%)
Sep 18, 2019 50.97 51.63 50.80 51.54 400,189 +0.27(+0.53%)
Sep 17, 2019 51.57 51.57 51.11 51.28 1,242,563 -0.36(-0.70%)
Sep 16, 2019 50.96 51.92 50.84 51.64 675,532 +0.04(+0.08%)
Sep 13, 2019 51.43 51.74 51.19 51.60 427,684 +0.46(+0.90%)
Sep 12, 2019 50.72 51.29 49.72 51.13 423,379 +0.18(+0.35%)
Sep 11, 2019 50.36 51.17 49.73 50.96 457,340 +0.60(+1.19%)
Sep 10, 2019 49.72 50.42 49.65 50.36 527,417 +0.77(+1.56%)
Sep 09, 2019 49.02 49.65 48.66 49.58 462,319 +1.05(+2.17%)
Sep 06, 2019 48.65 48.71 48.16 48.53 475,469 -0.03(-0.05%)
Sep 05, 2019 48.11 49.02 48.11 48.56 442,310 +1.06(+2.24%)
Sep 04, 2019 47.76 47.76 46.48 47.49 402,881 +0.36(+0.76%)
Sep 03, 2019 47.54 47.58 46.59 47.13 548,577 -0.69(-1.44%)
Aug 30, 2019 47.78 48.09 47.58 47.82 642,766 +0.36(+0.76%)
Aug 29, 2019 47.08 47.63 46.99 47.46 336,479 +0.99(+2.13%)
Aug 28, 2019 45.91 46.79 45.91 46.47 440,185 +0.49(+1.06%)
Aug 27, 2019 47.08 47.08 45.79 45.99 577,769 -0.88(-1.88%)
Aug 26, 2019 46.85 46.90 46.45 46.87 412,394 +0.39(+0.85%)
Aug 23, 2019 47.81 48.16 46.29 46.47 479,747 -1.56(-3.24%)
Aug 22, 2019 48.20 48.42 47.71 48.03 270,082 +0.16(+0.33%)
Aug 21, 2019 48.17 48.17 47.70 47.87 357,438 -0.02(-0.04%)
Aug 20, 2019 47.99 48.20 47.70 47.89 518,783 -0.34(-0.71%)
Aug 19, 2019 48.68 49.03 48.16 48.23 323,602 +0.34(+0.72%)
Aug 16, 2019 46.96 48.01 46.96 47.89 408,382 +1.22(+2.60%)
Aug 15, 2019 47.25 47.44 46.38 46.67 483,589 -0.29(-0.62%)
Aug 14, 2019 47.25 47.66 46.84 46.97 580,498 -1.11(-2.30%)
Aug 13, 2019 47.74 48.77 47.72 48.07 684,588 +0.39(+0.81%)
Aug 12, 2019 48.21 48.44 47.65 47.69 463,997 -0.93(-1.91%)
Aug 09, 2019 47.85 48.90 47.49 48.62 694,321 +0.58(+1.20%)
Aug 08, 2019 47.80 48.37 47.59 48.04 588,829 +0.77(+1.63%)
Aug 07, 2019 47.05 47.33 46.33 47.27 631,784 -0.43(-0.90%)
Aug 06, 2019 47.75 48.21 47.05 47.70 451,983 +0.38(+0.80%)
Aug 05, 2019 48.07 48.18 46.81 47.32 718,495 -1.61(-3.29%)
Aug 02, 2019 49.46 49.68 48.63 48.93 630,951 -0.55(-1.12%)
Aug 01, 2019 50.95 51.11 49.31 49.48 1,002,395 -1.49(-2.93%)
Jul 31, 2019 50.93 51.46 50.73 50.97 882,882 +0.04(+0.08%)
Jul 30, 2019 50.27 50.96 50.11 50.93 339,248 +0.46(+0.91%)
Jul 29, 2019 50.75 50.98 50.18 50.47 539,920 -0.30(-0.59%)
Jul 26, 2019 49.97 50.91 49.97 50.77 441,439 +0.91(+1.81%)
Jul 25, 2019 50.44 50.49 49.63 49.87 588,378 -0.35(-0.70%)
Jul 24, 2019 49.41 50.40 49.28 50.22 429,713 +0.70(+1.40%)
Jul 23, 2019 49.00 49.61 48.65 49.52 391,039 +0.59(+1.22%)
Jul 22, 2019 48.98 49.17 48.64 48.93 459,124 +0.04(+0.09%)
Jul 19, 2019 48.89 49.26 48.87 48.89 564,359 +0.01(+0.02%)
Jul 18, 2019 48.14 49.05 48.09 48.88 619,990 +0.77(+1.60%)
Jul 17, 2019 49.05 49.05 47.85 48.11 1,049,701 -0.95(-1.93%)
Jul 16, 2019 49.41 49.43 48.40 49.05 862,974 +0.31(+0.64%)
Jul 15, 2019 49.81 49.81 48.58 48.74 607,131 -0.93(-1.87%)
Jul 12, 2019 49.51 49.82 49.33 49.67 503,854 +0.13(+0.27%)
Jul 11, 2019 49.49 49.71 49.04 49.54 660,206 +0.07(+0.14%)
Jul 10, 2019 50.06 50.14 49.37 49.47 267,563 -0.53(-1.06%)
Jul 09, 2019 49.26 50.04 49.26 50.00 374,499 +0.37(+0.74%)
Jul 08, 2019 50.13 50.21 49.22 49.63 581,874 -1.19(-2.34%)
Jul 05, 2019 50.31 50.84 50.28 50.82 214,812 +0.70(+1.40%)
Jul 03, 2019 49.65 50.13 49.49 50.12 212,186 +0.63(+1.27%)
Jul 02, 2019 50.28 50.28 48.99 49.49 462,715 -0.83(-1.65%)
Jul 01, 2019 50.31 50.64 49.97 50.32 354,528 +0.33(+0.65%)
Jun 28, 2019 49.44 50.23 49.43 49.99 679,642 +0.70(+1.41%)
Jun 27, 2019 48.41 49.35 48.41 49.30 472,888 +1.00(+2.06%)
Jun 26, 2019 48.07 48.64 48.07 48.30 444,983 +0.39(+0.82%)
Jun 25, 2019 48.10 48.28 47.45 47.91 442,258 -0.14(-0.30%)
Jun 24, 2019 48.59 48.99 48.03 48.05 426,521 -0.44(-0.92%)
Jun 21, 2019 48.88 49.16 48.43 48.49 792,896 -0.25(-0.52%)
Jun 20, 2019 49.20 49.20 48.25 48.74 329,726 -0.10(-0.21%)
Jun 19, 2019 49.35 49.66 48.76 48.84 458,192 -0.31(-0.63%)
Jun 18, 2019 48.88 49.44 48.71 49.15 431,586 +0.34(+0.70%)
Jun 17, 2019 49.76 49.89 48.67 48.81 580,137 -0.89(-1.79%)
Jun 14, 2019 49.29 49.82 49.20 49.70 306,823 +0.29(+0.59%)
Jun 13, 2019 49.60 49.84 49.13 49.41 289,283 +0.05(+0.10%)
Jun 12, 2019 49.54 49.80 49.19 49.35 408,316 -0.12(-0.24%)
Jun 11, 2019 49.75 49.97 49.23 49.47 187,162 +0.05(+0.10%)
Jun 10, 2019 49.78 50.11 49.35 49.42 323,296 +0.06(+0.12%)
Jun 07, 2019 49.31 49.46 48.92 49.36 274,840 +0.01(+0.02%)
Jun 06, 2019 49.38 49.57 49.06 49.35 343,357 +0.05(+0.11%)
Jun 05, 2019 49.32 49.71 48.47 49.30 476,630 +0.08(+0.15%)
Jun 04, 2019 48.39 49.25 48.27 49.23 407,752 +1.44(+3.00%)
Jun 03, 2019 47.91 48.27 47.62 47.79 930,894 -0.07(-0.14%)
May 31, 2019 48.17 48.65 47.81 47.86 1,516,375 -0.76(-1.56%)
May 30, 2019 49.28 49.53 48.37 48.62 612,694 -0.58(-1.17%)
May 29, 2019 49.27 49.44 48.66 49.19 456,692 -0.33(-0.66%)
May 28, 2019 49.80 49.88 49.49 49.52 548,619 -0.26(-0.52%)
May 24, 2019 49.35 49.90 49.10 49.78 346,928 +0.69(+1.41%)
May 23, 2019 49.49 49.49 48.76 49.08 679,674 -0.86(-1.72%)
May 22, 2019 50.18 50.36 49.04 49.94 301,039 -0.38(-0.75%)
May 21, 2019 50.13 50.51 50.07 50.32 330,049 +0.34(+0.68%)
May 20, 2019 49.56 50.29 49.46 49.98 359,019 +0.29(+0.59%)
May 17, 2019 49.63 50.24 49.52 49.68 343,574 -0.27(-0.53%)
May 16, 2019 49.59 50.15 49.59 49.95 306,885 +0.62(+1.25%)
May 15, 2019 49.40 49.73 48.96 49.33 436,105 -0.43(-0.87%)
May 14, 2019 49.26 50.04 49.17 49.77 426,508 +0.54(+1.10%)
May 13, 2019 49.69 50.04 49.05 49.23 682,639 -1.31(-2.59%)
May 10, 2019 50.04 50.69 49.61 50.54 347,048 +0.42(+0.83%)
May 09, 2019 49.85 50.30 49.53 50.12 384,140 -0.20(-0.40%)
May 08, 2019 50.50 50.74 50.27 50.32 379,399 -0.26(-0.51%)
May 07, 2019 51.07 51.22 50.36 50.58 633,611 -0.90(-1.75%)
May 06, 2019 50.69 51.70 50.69 51.48 518,032 +0.08(+0.15%)
May 03, 2019 50.89 51.72 50.89 51.40 491,042 +0.65(+1.28%)
May 02, 2019 50.02 50.78 50.00 50.75 460,157 +0.83(+1.66%)
May 01, 2019 50.65 50.78 49.79 49.93 567,829 -0.52(-1.03%)
Apr 30, 2019 51.03 51.14 50.29 50.44 1,283,536 -0.55(-1.08%)
Apr 29, 2019 50.96 51.34 50.75 51.00 574,540 +0.23(+0.44%)
Apr 26, 2019 50.38 50.79 50.14 50.77 496,912 +0.40(+0.80%)
Apr 25, 2019 50.00 50.50 49.58 50.37 826,341 +0.37(+0.73%)
Apr 24, 2019 49.65 50.27 49.57 50.00 457,536 +0.18(+0.37%)
Apr 23, 2019 48.80 49.85 48.67 49.82 515,774 +0.88(+1.79%)
Apr 22, 2019 49.13 49.35 48.60 48.94 420,061 -0.23(-0.48%)
Apr 18, 2019 49.88 49.99 49.07 49.18 637,792 -0.73(-1.47%)
Apr 17, 2019 50.14 50.14 49.58 49.91 460,968 -0.19(-0.38%)
Apr 16, 2019 49.52 50.14 49.30 50.10 510,452 +0.71(+1.44%)
Apr 15, 2019 49.60 49.60 49.06 49.39 570,540 -0.09(-0.19%)
Apr 12, 2019 48.64 49.53 48.56 49.48 964,715 +0.93(+1.91%)
Apr 11, 2019 47.88 48.92 47.66 48.56 1,899,155 -1.62(-3.23%)
Apr 10, 2019 49.84 50.34 49.51 50.18 664,567 +0.44(+0.89%)
Apr 09, 2019 50.04 50.33 49.60 49.73 503,794 -0.58(-1.16%)
Apr 08, 2019 49.93 50.33 49.78 50.32 285,881 +0.25(+0.50%)
Apr 05, 2019 50.04 50.20 49.63 50.07 382,627 +0.05(+0.10%)
Apr 04, 2019 49.57 50.08 49.23 50.02 523,113 +0.52(+1.05%)
Apr 03, 2019 49.73 49.90 49.34 49.50 392,469 +0.13(+0.27%)
Apr 02, 2019 49.42 49.58 49.07 49.37 314,399 -0.07(-0.14%)
Apr 01, 2019 48.82 49.48 48.44 49.43 494,263 +0.97(+2.00%)
Mar 29, 2019 49.06 49.25 48.37 48.47 347,887 -0.18(-0.38%)
Mar 28, 2019 48.03 48.68 47.24 48.65 361,705 +0.59(+1.23%)
Mar 27, 2019 47.85 48.28 47.46 48.06 349,202 +0.06(+0.12%)
Mar 26, 2019 47.25 48.02 47.25 48.00 414,743 +0.94(+2.00%)
Mar 25, 2019 47.05 47.43 46.70 47.06 464,920 +0.21(+0.45%)
Mar 22, 2019 48.48 48.61 46.84 46.85 754,473 -2.02(-4.13%)
Mar 21, 2019 49.06 49.59 48.57 48.87 520,982 -0.50(-1.01%)
Mar 20, 2019 50.55 50.85 49.30 49.37 500,129 -1.36(-2.68%)
Mar 19, 2019 51.88 52.03 50.67 50.73 453,277 -0.94(-1.83%)
Mar 18, 2019 50.75 51.71 50.74 51.67 420,240 +0.93(+1.83%)
Mar 15, 2019 50.70 51.22 50.51 50.74 764,536 -0.08(-0.15%)
Mar 14, 2019 50.55 50.90 50.41 50.82 314,628 +0.29(+0.58%)
Mar 13, 2019 50.59 51.03 50.34 50.53 420,236 +0.11(+0.22%)
Mar 12, 2019 50.84 50.96 50.24 50.42 261,590 -0.37(-0.72%)
Mar 11, 2019 50.52 50.80 50.28 50.79 342,084 +0.46(+0.91%)
Mar 08, 2019 49.95 50.58 49.87 50.33 466,844 +0.02(+0.05%)
Mar 07, 2019 50.50 50.74 49.97 50.30 401,989 -0.39(-0.77%)
Mar 06, 2019 52.10 52.14 50.62 50.69 479,225 -1.46(-2.81%)
Mar 05, 2019 51.93 52.30 51.49 52.15 269,264 +0.16(+0.30%)
Mar 04, 2019 52.42 52.69 51.62 52.00 442,684 -0.42(-0.81%)
Mar 01, 2019 52.62 52.79 52.02 52.42 389,333 +0.08(+0.16%)
Feb 28, 2019 52.30 52.69 52.09 52.34 355,403 +0.07(+0.13%)
Feb 27, 2019 51.82 52.38 51.77 52.27 314,886 +0.33(+0.64%)
Feb 26, 2019 52.00 52.41 51.80 51.94 582,336 -0.32(-0.60%)
Feb 25, 2019 53.16 53.24 52.08 52.25 605,236 -0.57(-1.07%)
Feb 22, 2019 52.68 52.95 52.45 52.82 624,881 +0.19(+0.36%)
Feb 21, 2019 52.70 52.79 52.10 52.63 367,922 -0.07(-0.14%)
Feb 20, 2019 52.12 52.79 51.94 52.70 1,065,389 +0.60(+1.15%)
Feb 19, 2019 51.34 52.23 51.27 52.10 417,093 +0.47(+0.90%)
Feb 15, 2019 51.09 51.64 50.97 51.64 497,909 +0.84(+1.65%)
Feb 14, 2019 50.79 51.07 50.40 50.80 629,753 -0.28(-0.55%)
Feb 13, 2019 50.92 51.27 50.65 51.08 397,452 +0.27(+0.52%)
Feb 12, 2019 50.57 50.92 50.40 50.82 443,772 +0.40(+0.79%)
Feb 11, 2019 50.35 50.62 49.99 50.42 479,090 +0.10(+0.20%)
Feb 08, 2019 50.84 51.30 50.03 50.32 609,130 -0.58(-1.14%)
Feb 07, 2019 50.55 51.25 50.38 50.90 458,296 +0.50(+0.99%)
Feb 06, 2019 50.39 50.74 50.33 50.40 701,081 -0.22(-0.44%)
Feb 05, 2019 50.37 50.82 50.23 50.62 693,374 +0.22(+0.45%)
Feb 04, 2019 49.95 50.42 49.58 50.40 411,847 +0.55(+1.10%)
Feb 01, 2019 49.85 50.32 49.49 49.85 601,795 +0.12(+0.23%)
Jan 31, 2019 50.00 50.28 49.02 49.73 756,931 -0.55(-1.09%)
Jan 30, 2019 50.91 51.05 50.23 50.28 665,231 -0.57(-1.11%)
Jan 29, 2019 50.97 51.23 50.78 50.85 510,468 +0.02(+0.05%)
Jan 28, 2019 50.37 50.88 50.17 50.82 1,060,129 +0.37(+0.73%)
Jan 25, 2019 50.51 50.62 50.06 50.46 552,617 +0.23(+0.46%)
Jan 24, 2019 50.37 50.93 49.79 50.23 529,863 -0.22(-0.45%)
Jan 23, 2019 50.08 50.53 49.89 50.45 554,338 +0.53(+1.07%)
Jan 22, 2019 50.55 51.10 49.46 49.92 968,135 -1.32(-2.58%)
Jan 18, 2019 51.24 51.41 50.34 51.24 566,084 +0.98(+1.95%)
Jan 17, 2019 49.89 50.72 48.65 50.26 1,167,778 +0.59(+1.19%)
Jan 16, 2019 48.74 49.85 48.37 49.67 517,817 +1.10(+2.26%)
Jan 15, 2019 48.15 48.70 47.88 48.57 387,626 +0.26(+0.53%)
Jan 14, 2019 47.80 48.65 47.64 48.31 352,280 +0.10(+0.21%)
Jan 11, 2019 47.92 48.35 47.46 48.21 325,727 +0.13(+0.28%)
Jan 10, 2019 48.36 48.36 46.65 48.08 455,289 -0.42(-0.87%)
Jan 09, 2019 48.12 48.60 47.44 48.50 470,182 +0.50(+1.04%)
Jan 08, 2019 48.45 48.45 47.23 48.00 401,253 -0.06(-0.12%)
Jan 07, 2019 47.92 48.53 47.74 48.06 428,437 +0.00(+0.00%)
Jan 04, 2019 47.84 48.42 47.63 48.06 530,734 +0.96(+2.05%)
Jan 03, 2019 46.73 47.85 46.67 47.10 458,690 +0.20(+0.43%)
Jan 02, 2019 46.28 47.14 46.26 46.90 503,624 +0.02(+0.04%)
Dec 31, 2018 46.63 46.96 46.10 46.88 694,860 +0.62(+1.35%)
Dec 28, 2018 46.20 46.88 45.99 46.26 661,915 +0.07(+0.16%)
Dec 27, 2018 45.61 46.20 44.70 46.18 705,250 -0.05(-0.11%)
Dec 26, 2018 44.59 46.28 44.43 46.23 432,704 +1.81(+4.08%)
Dec 24, 2018 44.96 45.22 44.41 44.42 291,459 -0.87(-1.91%)
Dec 21, 2018 45.89 46.22 44.96 45.28 1,411,003 -0.61(-1.32%)
Dec 20, 2018 45.97 46.40 45.47 45.89 680,521 -0.37(-0.81%)
Dec 19, 2018 47.41 47.82 45.98 46.27 738,045 -1.09(-2.30%)
Dec 18, 2018 48.37 48.73 47.19 47.36 487,025 -0.71(-1.47%)
Dec 17, 2018 48.20 49.41 47.95 48.06 575,137 -0.22(-0.45%)
Dec 14, 2018 48.36 49.06 48.14 48.28 635,462 -0.37(-0.77%)
Dec 13, 2018 49.40 49.45 48.63 48.65 467,893 -0.62(-1.25%)
Dec 12, 2018 49.63 49.98 49.04 49.27 671,893 +0.33(+0.68%)
Dec 11, 2018 49.76 50.00 48.73 48.94 427,230 -0.17(-0.36%)
Dec 10, 2018 49.81 50.08 48.63 49.11 442,035 -0.87(-1.75%)
Dec 07, 2018 50.44 50.92 49.53 49.98 581,595 -0.32(-0.63%)
Dec 06, 2018 49.59 50.42 49.23 50.30 801,638 -0.11(-0.21%)
Dec 04, 2018 52.21 52.30 49.86 50.41 616,344 -1.88(-3.59%)
Dec 03, 2018 52.90 53.14 51.62 52.29 516,909 -0.12(-0.24%)
Nov 30, 2018 51.51 52.63 51.51 52.41 530,614 +0.77(+1.50%)
Nov 29, 2018 51.94 52.60 51.10 51.64 559,336 -0.70(-1.34%)
Nov 28, 2018 52.01 52.57 51.30 52.34 398,360 +0.55(+1.07%)
Nov 27, 2018 52.09 52.37 51.30 51.79 565,159 -0.48(-0.92%)
Nov 26, 2018 52.07 52.72 52.07 52.27 549,083 +0.62(+1.19%)
Nov 23, 2018 51.62 52.30 51.35 51.65 145,887 -0.13(-0.24%)
Nov 21, 2018 51.78 51.78 51.78 0 +0.18(+0.35%)
Nov 20, 2018 51.64 52.31 51.30 51.60 501,978 -0.48(-0.92%)
Nov 19, 2018 52.42 52.76 51.72 52.08 505,358 -0.32(-0.60%)
Nov 16, 2018 51.85 52.51 51.52 52.39 489,331 +0.32(+0.62%)
Nov 15, 2018 51.28 52.17 50.81 52.07 501,857 +0.63(+1.23%)
Nov 14, 2018 52.63 52.74 50.71 51.44 683,419 -0.83(-1.59%)
Nov 13, 2018 52.30 53.07 52.17 52.27 566,044 +0.22(+0.42%)
Nov 12, 2018 52.80 53.06 51.94 52.05 599,940 -0.74(-1.41%)
Nov 09, 2018 52.88 53.30 52.40 52.79 567,088 -0.12(-0.22%)
Nov 08, 2018 52.17 53.65 52.10 52.91 692,950 +0.58(+1.12%)
Nov 07, 2018 52.10 52.36 51.19 52.32 608,666 +0.42(+0.81%)
Nov 06, 2018 51.49 52.08 51.21 51.90 391,387 +0.37(+0.72%)
Nov 05, 2018 51.38 51.84 51.32 51.53 548,408 +0.21(+0.40%)
Nov 02, 2018 51.06 51.52 50.73 51.33 519,725 +0.56(+1.10%)
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.