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, 2005 22.33 22.60 22.33 22.53 322,710 +0.24(+1.07%)
Oct 28, 2005 22.27 22.39 22.19 22.30 144,128 +0.14(+0.65%)
Oct 27, 2005 22.19 22.29 21.99 22.15 123,067 -0.12(-0.55%)
Oct 26, 2005 22.17 22.34 22.12 22.27 154,182 +0.03(+0.13%)
Oct 25, 2005 22.31 22.47 22.14 22.24 149,711 -0.20(-0.89%)
Oct 24, 2005 22.33 22.48 22.31 22.44 204,544 +0.17(+0.78%)
Oct 21, 2005 22.09 22.38 21.91 22.27 244,242 +0.26(+1.19%)
Oct 20, 2005 22.15 22.33 21.85 22.01 186,462 -0.20(-0.88%)
Oct 19, 2005 21.49 22.27 21.48 22.20 503,412 +0.61(+2.83%)
Oct 18, 2005 21.51 21.77 21.41 21.59 374,775 +0.05(+0.22%)
Oct 17, 2005 21.74 21.80 21.46 21.54 816,063 -0.24(-1.11%)
Oct 14, 2005 21.44 22.13 21.33 21.79 914,977 +0.44(+2.05%)
Oct 13, 2005 21.21 21.54 21.21 21.35 789,674 +0.17(+0.78%)
Oct 12, 2005 21.79 21.85 21.18 21.18 888,776 -0.20(-0.91%)
Oct 11, 2005 21.64 21.80 21.35 21.38 577,989 -0.37(-1.72%)
Oct 10, 2005 21.74 21.76 21.61 21.75 144,526 +0.00(+0.02%)
Oct 07, 2005 21.93 21.93 21.68 21.75 119,976 -0.11(-0.50%)
Oct 06, 2005 21.75 22.06 21.72 21.86 309,824 +0.11(+0.49%)
Oct 05, 2005 21.88 22.00 21.73 21.75 134,484 -0.20(-0.91%)
Oct 04, 2005 22.10 22.44 21.95 21.95 167,827 -0.15(-0.67%)
Oct 03, 2005 21.84 22.10 21.81 22.10 353,563 +0.27(+1.22%)
Sep 30, 2005 21.60 21.84 21.57 21.83 155,677 +0.18(+0.82%)
Sep 29, 2005 21.58 21.71 21.49 21.65 270,891 +0.05(+0.24%)
Sep 28, 2005 21.80 21.80 21.55 21.60 141,994 -0.18(-0.82%)
Sep 27, 2005 21.92 21.92 21.66 21.78 138,471 -0.08(-0.39%)
Sep 26, 2005 21.91 22.13 21.82 21.87 131,454 +0.07(+0.33%)
Sep 23, 2005 21.79 21.88 21.78 21.79 135,180 -0.08(-0.37%)
Sep 22, 2005 21.88 21.92 21.61 21.88 213,155 +0.08(+0.35%)
Sep 21, 2005 21.85 21.85 21.60 21.80 131,362 -0.15(-0.68%)
Sep 20, 2005 22.21 22.39 21.82 21.95 210,625 -0.21(-0.96%)
Sep 19, 2005 22.18 22.29 21.94 22.16 232,822 -0.08(-0.38%)
Sep 16, 2005 22.08 22.35 21.97 22.24 207,423 +0.13(+0.58%)
Sep 15, 2005 22.02 22.12 21.78 22.12 185,915 +0.09(+0.40%)
Sep 14, 2005 22.35 22.44 22.00 22.03 338,593 -0.36(-1.63%)
Sep 13, 2005 22.63 22.67 22.38 22.39 162,628 -0.38(-1.66%)
Sep 12, 2005 22.44 22.79 22.43 22.77 185,459 +0.25(+1.09%)
Sep 09, 2005 22.48 22.65 22.38 22.52 213,325 -0.18(-0.78%)
Sep 08, 2005 22.67 22.76 22.58 22.70 142,145 -0.08(-0.33%)
Sep 07, 2005 22.74 22.86 22.46 22.78 195,252 -0.05(-0.22%)
Sep 06, 2005 22.82 22.89 22.79 22.83 274,873 +0.02(+0.07%)
Sep 02, 2005 22.62 22.90 22.49 22.81 185,525 +0.30(+1.32%)
Sep 01, 2005 22.58 22.77 22.44 22.52 149,544 -0.17(-0.73%)
Aug 31, 2005 22.18 22.69 22.16 22.68 355,105 +0.47(+2.10%)
Aug 30, 2005 22.19 22.29 22.02 22.21 214,082 -0.08(-0.38%)
Aug 29, 2005 22.22 22.31 22.07 22.30 302,199 -0.01(-0.04%)
Aug 26, 2005 22.45 22.48 22.31 22.31 123,348 -0.14(-0.60%)
Aug 25, 2005 22.40 22.53 22.37 22.44 138,672 +0.02(+0.08%)
Aug 24, 2005 22.41 22.59 22.35 22.43 145,835 -0.05(-0.23%)
Aug 23, 2005 22.52 22.76 22.42 22.48 169,982 -0.06(-0.24%)
Aug 22, 2005 22.34 22.63 22.33 22.53 136,764 +0.12(+0.53%)
Aug 19, 2005 22.23 22.49 22.19 22.41 141,475 +0.24(+1.09%)
Aug 18, 2005 22.40 22.40 22.10 22.17 358,477 -0.25(-1.13%)
Aug 17, 2005 22.56 22.63 22.39 22.43 250,054 -0.08(-0.34%)
Aug 16, 2005 22.65 22.72 22.46 22.50 146,969 -0.22(-0.95%)
Aug 15, 2005 22.32 22.80 22.29 22.72 196,327 +0.31(+1.38%)
Aug 12, 2005 22.44 22.51 22.30 22.41 166,337 -0.13(-0.58%)
Aug 11, 2005 22.24 22.55 22.21 22.54 248,965 +0.34(+1.55%)
Aug 10, 2005 22.55 22.59 22.16 22.20 159,801 -0.28(-1.26%)
Aug 09, 2005 22.27 22.52 22.20 22.48 365,197 +0.00(+0.00%)
Aug 08, 2005 22.35 22.60 22.35 22.48 307,648 +0.07(+0.30%)
Aug 05, 2005 22.54 22.58 22.36 22.41 146,384 -0.24(-1.05%)
Aug 04, 2005 23.01 23.01 22.58 22.65 129,882 -0.40(-1.73%)
Aug 03, 2005 22.86 23.21 22.86 23.05 344,440 +0.07(+0.30%)
Aug 02, 2005 22.66 23.16 22.62 22.98 355,428 +0.24(+1.06%)
Aug 01, 2005 22.87 23.03 22.67 22.74 228,871 -0.08(-0.35%)
Jul 29, 2005 22.88 23.03 22.54 22.82 206,433 -0.06(-0.24%)
Jul 28, 2005 22.79 22.94 22.77 22.88 119,568 +0.00(+0.00%)
Jul 27, 2005 22.97 23.03 22.61 22.88 132,504 -0.08(-0.35%)
Jul 26, 2005 23.05 23.06 22.84 22.96 179,334 -0.09(-0.40%)
Jul 25, 2005 22.94 23.07 22.91 23.05 279,872 +0.11(+0.50%)
Jul 22, 2005 22.74 23.04 22.57 22.94 253,834 +0.06(+0.28%)
Jul 21, 2005 22.89 23.06 22.74 22.87 641,943 +0.00(+0.00%)
Jul 20, 2005 22.63 22.94 22.37 22.87 699,232 +0.11(+0.50%)
Jul 19, 2005 22.52 23.04 22.52 22.76 369,941 +0.17(+0.77%)
Jul 18, 2005 22.54 22.82 22.52 22.58 303,010 -0.08(-0.34%)
Jul 15, 2005 22.30 22.69 22.30 22.66 473,738 +0.27(+1.19%)
Jul 14, 2005 22.02 22.53 21.99 22.39 623,758 +0.25(+1.15%)
Jul 13, 2005 21.74 23.07 21.74 22.14 1,783,553 +0.68(+3.18%)
Jul 12, 2005 21.43 21.62 21.35 21.46 248,205 -0.00(-0.02%)
Jul 11, 2005 21.26 21.53 21.25 21.46 268,080 +0.08(+0.36%)
Jul 08, 2005 21.23 21.38 21.12 21.38 151,180 +0.13(+0.62%)
Jul 07, 2005 21.18 21.31 21.03 21.25 153,265 +0.00(+0.02%)
Jul 06, 2005 21.25 21.38 21.18 21.25 144,699 -0.12(-0.56%)
Jul 05, 2005 21.24 21.38 21.21 21.37 182,029 +0.07(+0.34%)
Jul 01, 2005 21.38 21.47 21.21 21.29 186,273 -0.08(-0.40%)
Jun 30, 2005 21.40 21.60 21.38 21.38 190,225 -0.10(-0.47%)
Jun 29, 2005 21.36 21.57 21.36 21.48 188,235 +0.04(+0.18%)
Jun 28, 2005 21.21 21.49 21.17 21.44 155,014 +0.25(+1.18%)
Jun 27, 2005 20.95 21.21 20.95 21.19 168,443 +0.20(+0.95%)
Jun 24, 2005 21.12 21.23 20.96 20.99 459,232 -0.15(-0.72%)
Jun 23, 2005 21.16 21.37 21.05 21.15 185,813 -0.11(-0.50%)
Jun 22, 2005 21.21 21.29 21.16 21.25 127,227 +0.18(+0.85%)
Jun 21, 2005 21.16 21.21 21.01 21.07 185,907 -0.11(-0.54%)
Jun 20, 2005 21.42 21.42 21.14 21.19 343,653 -0.22(-1.05%)
Jun 17, 2005 21.18 21.42 20.84 21.41 375,378 +0.18(+0.86%)
Jun 16, 2005 21.05 21.25 20.83 21.23 387,866 +0.21(+1.01%)
Jun 15, 2005 20.98 21.06 20.88 21.02 205,558 +0.08(+0.41%)
Jun 14, 2005 20.84 20.98 20.80 20.93 352,103 -0.03(-0.16%)
Jun 13, 2005 20.57 21.03 20.57 20.97 843,530 +0.42(+2.02%)
Jun 10, 2005 20.46 20.59 20.42 20.55 276,342 +0.07(+0.33%)
Jun 09, 2005 20.16 20.59 20.16 20.48 545,408 -0.28(-1.37%)
Jun 08, 2005 20.71 20.94 20.68 20.77 246,430 -0.08(-0.39%)
Jun 07, 2005 20.97 20.98 20.78 20.85 192,559 -0.17(-0.81%)
Jun 06, 2005 20.80 21.13 20.76 21.02 515,260 +0.15(+0.73%)
Jun 03, 2005 20.94 20.94 20.78 20.87 166,337 -0.10(-0.49%)
Jun 02, 2005 20.90 21.08 20.84 20.97 239,224 +0.04(+0.18%)
Jun 01, 2005 20.73 21.01 20.68 20.93 276,347 +0.25(+1.23%)
May 31, 2005 20.87 20.99 20.67 20.68 286,276 -0.28(-1.34%)
May 27, 2005 20.79 20.98 20.79 20.96 153,112 +0.05(+0.22%)
May 26, 2005 20.79 20.95 20.64 20.91 204,330 +0.28(+1.34%)
May 25, 2005 20.70 20.82 20.57 20.63 178,310 -0.16(-0.76%)
May 24, 2005 20.89 20.89 20.70 20.79 230,837 -0.20(-0.93%)
May 23, 2005 20.90 21.10 20.84 20.98 269,917 +0.08(+0.41%)
May 20, 2005 20.99 20.99 20.76 20.90 169,001 -0.00(-0.02%)
May 19, 2005 20.95 20.99 20.74 20.90 272,152 -0.05(-0.22%)
May 18, 2005 20.80 21.01 20.74 20.95 479,595 +0.15(+0.71%)
May 17, 2005 20.74 20.89 20.70 20.80 305,023 -0.06(-0.30%)
May 16, 2005 20.40 20.88 20.40 20.87 338,725 +0.43(+2.10%)
May 13, 2005 20.63 20.70 20.42 20.44 371,226 -0.24(-1.17%)
May 12, 2005 20.89 20.89 20.66 20.68 320,963 -0.20(-0.97%)
May 11, 2005 20.67 20.88 20.64 20.88 147,080 +0.19(+0.92%)
May 10, 2005 20.78 20.78 20.57 20.69 130,964 -0.03(-0.16%)
May 09, 2005 20.60 20.77 20.57 20.73 141,138 +0.04(+0.20%)
May 06, 2005 20.78 20.84 20.61 20.68 298,820 -0.15(-0.71%)
May 05, 2005 20.64 20.88 20.64 20.83 319,477 +0.08(+0.39%)
May 04, 2005 20.27 20.76 20.27 20.75 215,207 +0.34(+1.68%)
May 03, 2005 20.38 20.55 20.30 20.41 273,687 -0.08(-0.37%)
May 02, 2005 20.28 20.54 20.28 20.48 265,665 +0.05(+0.23%)
Apr 29, 2005 20.22 20.45 20.01 20.44 198,826 +0.27(+1.32%)
Apr 28, 2005 20.09 20.33 20.02 20.17 136,757 -0.10(-0.50%)
Apr 27, 2005 20.04 20.35 19.93 20.27 190,661 +0.15(+0.76%)
Apr 26, 2005 20.03 20.21 20.02 20.12 156,158 -0.05(-0.25%)
Apr 25, 2005 19.73 20.17 19.73 20.17 235,690 +0.39(+1.99%)
Apr 22, 2005 19.88 19.96 19.66 19.78 256,128 -0.02(-0.11%)
Apr 21, 2005 19.95 20.03 19.70 19.80 330,849 -0.06(-0.28%)
Apr 20, 2005 20.05 20.13 19.81 19.85 413,236 -0.31(-1.54%)
Apr 19, 2005 20.02 20.18 19.96 20.16 228,364 +0.15(+0.74%)
Apr 18, 2005 19.57 20.26 19.57 20.01 299,560 +0.26(+1.31%)
Apr 15, 2005 19.98 20.13 19.74 19.75 375,201 -0.25(-1.27%)
Apr 14, 2005 20.40 20.40 19.95 20.01 336,680 -0.32(-1.59%)
Apr 13, 2005 20.51 20.68 20.24 20.33 376,984 -0.07(-0.35%)
Apr 12, 2005 20.15 20.61 20.15 20.40 380,712 +0.13(+0.65%)
Apr 11, 2005 20.27 20.38 20.16 20.27 162,484 +0.00(+0.00%)
Apr 08, 2005 20.38 20.52 20.26 20.27 159,032 -0.23(-1.14%)
Apr 07, 2005 20.53 20.56 20.38 20.51 156,255 -0.04(-0.19%)
Apr 06, 2005 20.39 20.64 20.39 20.54 119,738 +0.07(+0.33%)
Apr 05, 2005 20.45 20.56 20.33 20.48 268,184 +0.14(+0.67%)
Apr 04, 2005 20.29 20.46 20.22 20.34 216,081 -0.06(-0.31%)
Apr 01, 2005 20.39 20.53 20.21 20.40 387,502 -0.04(-0.19%)
Mar 31, 2005 20.15 20.52 20.15 20.44 576,636 +0.22(+1.09%)
Mar 30, 2005 19.98 20.29 19.96 20.22 219,045 +0.15(+0.76%)
Mar 29, 2005 20.15 20.17 19.94 20.07 242,077 +0.00(+0.00%)
Mar 28, 2005 20.04 20.15 20.02 20.07 117,562 +0.13(+0.64%)
Mar 24, 2005 20.13 20.18 19.93 19.94 120,099 -0.06(-0.28%)
Mar 23, 2005 20.01 20.12 19.95 20.00 191,967 -0.07(-0.36%)
Mar 22, 2005 20.13 20.25 19.96 20.07 259,820 -0.06(-0.32%)
Mar 21, 2005 19.98 20.21 19.98 20.13 293,173 -0.05(-0.23%)
Mar 18, 2005 20.14 20.27 20.10 20.18 192,639 +0.00(+0.02%)
Mar 17, 2005 20.09 20.23 20.04 20.17 176,504 +0.03(+0.15%)
Mar 16, 2005 20.01 20.19 20.01 20.15 222,429 +0.04(+0.21%)
Mar 15, 2005 20.21 20.42 19.99 20.10 243,584 -0.20(-0.96%)
Mar 14, 2005 20.12 20.35 20.03 20.30 305,684 +0.06(+0.27%)
Mar 11, 2005 20.15 20.28 19.96 20.24 317,013 +0.00(+0.02%)
Mar 10, 2005 20.35 20.35 20.15 20.24 147,592 -0.04(-0.21%)
Mar 09, 2005 20.40 20.40 20.13 20.28 223,629 -0.05(-0.23%)
Mar 08, 2005 20.17 20.39 20.17 20.33 323,530 +0.02(+0.10%)
Mar 07, 2005 20.23 20.50 20.18 20.31 485,897 -0.03(-0.15%)
Mar 04, 2005 20.08 20.37 20.00 20.34 415,356 +0.25(+1.25%)
Mar 03, 2005 20.20 20.22 19.99 20.09 145,835 -0.10(-0.50%)
Mar 02, 2005 20.33 20.35 20.15 20.19 104,848 -0.10(-0.50%)
Mar 01, 2005 19.94 20.36 19.94 20.29 259,181 +0.27(+1.33%)
Feb 28, 2005 19.96 20.09 19.92 20.02 341,026 -0.04(-0.19%)
Feb 25, 2005 19.79 20.08 19.79 20.06 133,466 +0.19(+0.96%)
Feb 24, 2005 19.91 20.00 19.79 19.87 205,683 +0.02(+0.11%)
Feb 23, 2005 19.99 20.25 19.75 19.85 414,896 -0.17(-0.87%)
Feb 22, 2005 20.13 20.30 19.92 20.02 193,995 -0.19(-0.94%)
Feb 18, 2005 20.70 20.75 20.17 20.21 338,725 -0.42(-2.05%)
Feb 17, 2005 20.55 20.75 20.45 20.64 282,454 -0.01(-0.05%)
Feb 16, 2005 20.61 20.71 20.57 20.65 131,445 +0.00(+0.00%)
Feb 15, 2005 20.73 20.80 20.58 20.65 253,421 -0.15(-0.73%)
Feb 14, 2005 20.55 20.86 20.44 20.80 467,734 +0.18(+0.88%)
Feb 11, 2005 20.51 20.68 20.51 20.62 316,976 -0.03(-0.12%)
Feb 10, 2005 20.52 20.78 20.52 20.64 280,607 -0.02(-0.10%)
Feb 09, 2005 20.69 20.81 20.54 20.66 346,136 +0.06(+0.31%)
Feb 08, 2005 20.69 20.85 20.53 20.60 315,525 -0.19(-0.90%)
Feb 07, 2005 20.55 20.82 20.50 20.79 292,864 +0.15(+0.74%)
Feb 04, 2005 20.46 20.63 20.45 20.63 307,280 +0.11(+0.52%)
Feb 03, 2005 20.40 20.74 20.40 20.53 392,428 -0.05(-0.25%)
Feb 02, 2005 20.26 20.62 20.26 20.58 242,395 +0.20(+0.98%)
Feb 01, 2005 20.20 20.51 20.20 20.38 812,626 -0.01(-0.04%)
Jan 31, 2005 19.93 20.45 19.93 20.39 383,324 +0.39(+1.93%)
Jan 28, 2005 19.93 20.12 19.85 20.00 387,764 -0.02(-0.08%)
Jan 27, 2005 20.09 20.29 19.94 20.02 386,123 -0.13(-0.63%)
Jan 26, 2005 19.93 20.32 19.88 20.15 988,956 +0.31(+1.56%)
Jan 25, 2005 20.20 20.36 19.79 19.84 1,171,492 -0.43(-2.13%)
Jan 24, 2005 20.45 20.46 20.17 20.27 421,803 -0.12(-0.60%)
Jan 21, 2005 20.29 20.41 20.29 20.39 435,420 -0.04(-0.21%)
Jan 20, 2005 20.30 20.43 20.22 20.43 369,839 +0.17(+0.82%)
Jan 19, 2005 20.11 20.41 20.11 20.27 433,880 +0.08(+0.40%)
Jan 18, 2005 19.84 20.23 19.64 20.19 751,144 +0.18(+0.89%)
Jan 14, 2005 20.08 20.12 19.73 20.01 489,137 -0.07(-0.34%)
Jan 13, 2005 19.84 20.29 19.81 20.08 871,948 -0.05(-0.25%)
Jan 12, 2005 20.17 20.26 20.01 20.13 149,447 -0.19(-0.94%)
Jan 11, 2005 20.20 20.40 20.19 20.32 158,252 +0.01(+0.04%)
Jan 10, 2005 20.37 20.37 20.17 20.31 174,476 +0.05(+0.23%)
Jan 07, 2005 20.37 20.47 20.26 20.26 138,669 -0.16(-0.79%)
Jan 06, 2005 20.54 20.54 20.36 20.43 185,820 +0.02(+0.08%)
Jan 05, 2005 20.56 20.57 20.36 20.41 304,955 -0.18(-0.89%)
Jan 04, 2005 20.86 20.89 20.57 20.59 134,626 -0.22(-1.04%)
Jan 03, 2005 21.14 21.21 20.78 20.81 338,128 -0.48(-2.27%)
Dec 31, 2004 21.25 21.30 21.06 21.29 212,210 +0.01(+0.06%)
Dec 30, 2004 21.15 21.31 21.15 21.28 87,713 +0.12(+0.56%)
Dec 29, 2004 21.20 21.21 21.10 21.16 218,576 -0.01(-0.06%)
Dec 28, 2004 20.98 21.21 20.84 21.17 232,959 +0.20(+0.95%)
Dec 27, 2004 20.84 20.98 20.77 20.97 139,351 +0.15(+0.71%)
Dec 23, 2004 20.72 20.88 20.72 20.82 96,909 +0.03(+0.12%)
Dec 22, 2004 20.57 20.82 20.57 20.80 137,229 +0.11(+0.55%)
Dec 21, 2004 20.58 20.74 20.54 20.68 124,732 +0.07(+0.33%)
Dec 20, 2004 20.57 20.65 20.56 20.62 122,374 +0.00(+0.00%)
Dec 17, 2004 20.59 20.67 20.45 20.62 243,334 -0.09(-0.45%)
Dec 16, 2004 20.76 20.78 20.57 20.71 127,561 -0.11(-0.55%)
Dec 15, 2004 20.89 20.89 20.71 20.82 290,728 +0.05(+0.25%)
Dec 14, 2004 20.87 20.91 20.77 20.77 186,037 -0.05(-0.24%)
Dec 13, 2004 20.87 20.87 20.74 20.82 201,835 +0.03(+0.14%)
Dec 10, 2004 20.71 20.94 20.55 20.79 275,873 +0.09(+0.45%)
Dec 09, 2004 20.61 20.70 20.58 20.70 232,016 +0.02(+0.08%)
Dec 08, 2004 20.58 20.73 20.50 20.68 370,896 +0.14(+0.68%)
Dec 07, 2004 20.89 21.00 20.46 20.54 610,458 -0.46(-2.18%)
Dec 06, 2004 20.95 21.05 20.66 21.00 377,734 +0.12(+0.59%)
Dec 03, 2004 20.96 21.04 20.81 20.88 159,865 -0.26(-1.22%)
Dec 02, 2004 21.02 21.21 20.98 21.14 191,932 +0.02(+0.08%)
Dec 01, 2004 20.62 21.12 20.62 21.12 604,799 +0.38(+1.82%)
Nov 30, 2004 20.99 21.00 20.62 20.74 1,142,869 -0.36(-1.69%)
Nov 29, 2004 20.68 21.10 20.59 21.10 426,306 +0.42(+2.05%)
Nov 26, 2004 20.77 20.89 20.67 20.68 272,808 -0.04(-0.20%)
Nov 24, 2004 20.57 20.83 20.54 20.72 294,500 +0.14(+0.69%)
Nov 23, 2004 20.43 20.58 20.43 20.58 730,356 +0.06(+0.31%)
Nov 22, 2004 20.40 20.53 20.30 20.51 315,167 +0.09(+0.44%)
Nov 19, 2004 20.34 20.47 20.34 20.42 297,589 -0.13(-0.63%)
Nov 18, 2004 20.47 20.66 20.47 20.55 280,753 +0.05(+0.26%)
Nov 17, 2004 20.39 20.56 20.37 20.50 297,341 +0.08(+0.40%)
Nov 16, 2004 20.45 20.54 20.37 20.42 645,437 -0.02(-0.12%)
Nov 15, 2004 20.24 20.44 20.24 20.44 435,738 +0.12(+0.58%)
Nov 12, 2004 20.23 20.36 20.20 20.32 283,229 +0.12(+0.58%)
Nov 11, 2004 19.91 20.22 19.81 20.21 648,903 +0.31(+1.58%)
Nov 10, 2004 19.71 19.89 19.69 19.89 326,803 +0.16(+0.82%)
Nov 09, 2004 19.76 19.85 19.70 19.73 237,675 -0.08(-0.41%)
Nov 08, 2004 20.01 20.05 19.78 19.81 264,908 -0.29(-1.43%)
Nov 05, 2004 20.11 20.11 19.87 20.10 194,349 +0.02(+0.12%)
Nov 04, 2004 19.73 20.16 19.73 20.07 233,714 +0.28(+1.43%)
Nov 03, 2004 19.81 19.89 19.74 19.79 199,548 -0.02(-0.08%)
Nov 02, 2004 19.69 19.88 19.69 19.81 192,616 +0.10(+0.49%)
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.