Skip to main content

Commerce Bancshares (NQ: CBSH )

53.20 -0.13 (-0.24%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 27, 2009 17.04 17.44 16.55 17.06 1,593,351 +0.00(+0.03%)
Feb 26, 2009 17.35 17.72 16.82 17.06 1,055,620 -0.08(-0.46%)
Feb 25, 2009 16.84 17.56 16.33 17.13 1,200,127 +0.11(+0.66%)
Feb 24, 2009 16.25 17.02 15.94 17.02 1,388,706 +0.86(+5.35%)
Feb 23, 2009 16.37 16.72 16.14 16.16 1,147,753 -0.13(-0.81%)
Feb 20, 2009 16.31 16.49 15.50 16.29 1,592,408 -0.09(-0.54%)
Feb 19, 2009 16.73 16.99 16.36 16.38 1,137,182 -0.50(-2.97%)
Feb 18, 2009 17.11 17.23 16.66 16.88 787,350 -0.15(-0.87%)
Feb 17, 2009 17.31 17.42 17.01 17.03 987,351 -0.62(-3.53%)
Feb 13, 2009 18.14 18.49 17.65 17.65 579,950 -0.53(-2.89%)
Feb 12, 2009 17.36 18.25 17.31 18.18 876,096 -0.05(-0.27%)
Feb 11, 2009 17.96 18.32 17.66 18.22 691,271 +0.39(+2.20%)
Feb 10, 2009 18.46 18.84 17.83 17.83 1,605,209 -0.78(-4.17%)
Feb 09, 2009 18.33 18.83 17.89 18.61 852,628 +0.34(+1.88%)
Feb 06, 2009 17.46 18.30 17.25 18.26 959,187 +0.95(+5.48%)
Feb 05, 2009 16.73 17.50 16.47 17.32 732,663 +0.42(+2.50%)
Feb 04, 2009 16.98 17.43 16.73 16.89 470,150 -0.02(-0.15%)
Feb 03, 2009 17.34 17.34 16.68 16.92 663,405 -0.23(-1.35%)
Feb 02, 2009 16.89 17.25 16.78 17.15 825,161 -0.02(-0.11%)
Jan 30, 2009 17.76 17.92 16.99 17.17 814,824 -0.39(-2.24%)
Jan 29, 2009 18.22 18.43 17.46 17.56 895,547 -0.80(-4.33%)
Jan 28, 2009 17.93 18.44 17.91 18.36 1,253,423 +0.88(+5.06%)
Jan 27, 2009 17.17 17.57 16.99 17.47 1,012,794 +0.36(+2.10%)
Jan 26, 2009 17.13 17.65 16.99 17.11 878,366 -0.02(-0.11%)
Jan 23, 2009 16.55 17.20 16.30 17.13 787,364 +0.38(+2.29%)
Jan 22, 2009 17.28 17.40 16.47 16.75 1,159,656 -0.84(-4.75%)
Jan 21, 2009 16.76 17.59 16.62 17.59 1,745,411 +0.82(+4.89%)
Jan 20, 2009 17.93 18.15 16.77 16.77 1,753,381 -1.55(-8.45%)
Jan 16, 2009 19.07 19.15 17.86 18.31 1,315,857 -0.27(-1.43%)
Jan 15, 2009 19.08 19.16 18.21 18.58 2,048,008 -0.43(-2.25%)
Jan 14, 2009 19.18 19.59 19.01 19.01 791,138 -0.60(-3.08%)
Jan 13, 2009 19.19 19.79 19.10 19.61 1,018,335 +0.36(+1.89%)
Jan 12, 2009 19.93 20.01 19.18 19.25 1,546,783 +0.01(+0.08%)
Jan 09, 2009 19.92 20.00 19.12 19.23 1,063,799 -0.57(-2.88%)
Jan 08, 2009 19.71 20.04 19.48 19.80 669,437 +0.04(+0.20%)
Jan 07, 2009 20.14 20.55 19.68 19.76 1,229,902 -0.81(-3.92%)
Jan 06, 2009 21.04 21.27 20.24 20.57 1,000,081 -0.27(-1.27%)
Jan 05, 2009 21.41 21.44 20.65 20.83 662,174 -0.57(-2.68%)
Jan 02, 2009 21.64 21.82 20.93 21.41 728,930 -0.18(-0.84%)
Dec 31, 2008 21.27 21.70 21.10 21.59 748,070 +0.38(+1.78%)
Dec 30, 2008 20.48 21.28 20.48 21.21 625,541 +0.69(+3.35%)
Dec 29, 2008 20.54 21.09 20.31 20.52 566,290 -0.03(-0.17%)
Dec 26, 2008 20.51 20.60 20.20 20.56 535,923 +0.17(+0.82%)
Dec 24, 2008 20.07 20.39 20.02 20.39 124,013 +0.39(+1.94%)
Dec 23, 2008 20.25 20.48 19.87 20.00 758,890 -0.17(-0.85%)
Dec 22, 2008 20.31 20.43 19.93 20.17 971,501 -0.07(-0.34%)
Dec 19, 2008 20.98 20.99 20.07 20.24 1,451,663 -0.44(-2.11%)
Dec 18, 2008 20.72 21.12 20.48 20.68 779,836 -0.14(-0.68%)
Dec 17, 2008 21.15 21.36 20.70 20.82 720,687 -0.69(-3.20%)
Dec 16, 2008 20.00 21.51 19.96 21.51 1,067,329 +1.74(+8.82%)
Dec 15, 2008 20.14 20.19 19.31 19.77 899,153 -0.34(-1.69%)
Dec 12, 2008 18.95 20.18 18.86 20.11 918,103 +0.85(+4.44%)
Dec 11, 2008 20.29 20.34 19.23 19.25 1,122,113 -1.11(-5.45%)
Dec 10, 2008 20.24 20.62 19.89 20.36 645,053 +0.40(+1.99%)
Dec 09, 2008 21.02 21.05 19.94 19.96 1,196,676 -1.08(-5.14%)
Dec 08, 2008 21.37 21.55 20.57 21.04 1,019,882 +0.10(+0.47%)
Dec 05, 2008 19.13 20.96 19.13 20.95 1,610,862 +1.39(+7.11%)
Dec 04, 2008 19.66 20.38 19.18 19.56 1,316,573 -0.59(-2.95%)
Dec 03, 2008 19.25 20.42 18.84 20.15 1,344,980 +0.51(+2.60%)
Dec 02, 2008 19.45 19.68 18.67 19.64 1,860,426 +0.72(+3.82%)
Dec 01, 2008 20.91 21.52 18.92 18.92 1,613,460 -2.60(-12.10%)
Nov 28, 2008 20.85 21.52 20.52 21.52 424,372 +0.61(+2.94%)
Nov 26, 2008 20.77 21.09 20.43 20.91 1,511,050 -0.25(-1.18%)
Nov 25, 2008 21.28 21.34 20.16 21.16 1,202,600 +0.49(+2.38%)
Nov 24, 2008 19.98 20.85 19.52 20.67 2,349,955 +0.57(+2.84%)
Nov 21, 2008 19.27 20.20 18.08 20.10 1,442,771 +1.29(+6.84%)
Nov 20, 2008 19.43 20.16 18.73 18.81 1,217,099 -0.71(-3.62%)
Nov 19, 2008 21.15 21.37 19.52 19.52 983,353 -1.37(-6.54%)
Nov 18, 2008 20.66 21.28 19.79 20.88 1,646,268 +0.32(+1.55%)
Nov 17, 2008 20.61 21.37 20.54 20.56 1,353,634 -0.27(-1.30%)
Nov 14, 2008 22.00 22.20 20.72 20.83 1,203,126 -1.39(-6.26%)
Nov 13, 2008 20.16 22.22 19.68 22.22 1,644,519 +2.33(+11.70%)
Nov 12, 2008 20.78 21.24 19.86 19.89 1,064,237 -1.16(-5.52%)
Nov 11, 2008 20.63 21.67 20.57 21.06 1,205,885 +0.01(+0.04%)
Nov 10, 2008 21.45 21.72 20.58 21.05 887,288 -0.00(-0.02%)
Nov 07, 2008 20.80 21.13 20.45 21.05 1,021,303 +0.38(+1.83%)
Nov 06, 2008 21.27 21.84 20.64 20.67 1,146,128 -0.80(-3.70%)
Nov 05, 2008 22.36 22.59 21.32 21.47 1,141,212 -1.25(-5.52%)
Nov 04, 2008 22.44 22.78 22.05 22.72 1,038,542 +0.61(+2.75%)
Nov 03, 2008 21.90 22.40 21.52 22.11 1,160,877 -0.00(-0.02%)
Oct 31, 2008 21.37 22.26 21.14 22.12 647,244 +0.61(+2.83%)
Oct 30, 2008 21.85 21.85 20.79 21.51 677,815 +0.54(+2.59%)
Oct 29, 2008 21.32 21.72 20.42 20.97 1,136,208 -0.59(-2.76%)
Oct 28, 2008 20.07 21.57 19.19 21.56 1,163,895 +2.14(+11.01%)
Oct 27, 2008 18.99 20.22 18.99 19.42 1,055,129 +0.16(+0.85%)
Oct 24, 2008 18.58 19.83 18.27 19.26 1,063,803 -0.11(-0.56%)
Oct 23, 2008 19.74 20.01 18.60 19.37 1,097,185 -0.18(-0.93%)
Oct 22, 2008 19.57 20.22 19.27 19.55 1,067,044 -0.57(-2.81%)
Oct 21, 2008 20.27 20.66 19.85 20.12 609,843 -0.62(-2.98%)
Oct 20, 2008 20.34 20.77 19.94 20.73 708,056 +0.61(+3.02%)
Oct 17, 2008 19.84 20.82 18.15 20.13 905,434 -0.22(-1.08%)
Oct 16, 2008 20.23 20.93 19.44 20.35 1,229,911 +0.19(+0.93%)
Oct 15, 2008 21.18 22.06 20.06 20.16 988,013 -1.39(-6.47%)
Oct 14, 2008 20.59 22.47 20.52 21.55 1,231,751 +0.04(+0.20%)
Oct 13, 2008 20.94 21.72 19.86 21.51 1,380,286 +1.78(+9.01%)
Oct 10, 2008 17.55 20.66 17.41 19.73 2,051,118 +1.96(+11.00%)
Oct 09, 2008 20.11 20.39 17.78 17.78 1,378,142 -1.84(-9.39%)
Oct 08, 2008 19.92 20.66 19.42 19.62 672,114 -0.36(-1.80%)
Oct 07, 2008 22.10 22.10 19.98 19.98 573,586 -1.96(-8.93%)
Oct 06, 2008 21.78 22.47 21.51 21.94 602,520 -0.35(-1.57%)
Oct 03, 2008 23.62 24.08 22.29 22.29 744,290 -0.74(-3.23%)
Oct 02, 2008 24.59 24.59 22.57 23.04 727,249 -2.21(-8.76%)
Oct 01, 2008 21.79 25.96 21.13 25.25 1,172,197 +3.54(+16.31%)
Sep 30, 2008 21.87 21.96 21.00 21.71 1,697,551 +0.66(+3.11%)
Sep 29, 2008 21.30 22.23 20.68 21.05 614,651 -0.59(-2.75%)
Sep 26, 2008 21.33 21.87 20.50 21.65 444,542 +0.35(+1.63%)
Sep 25, 2008 21.47 22.32 21.07 21.30 350,266 -0.02(-0.11%)
Sep 24, 2008 21.99 21.99 21.32 21.32 529,235 -0.66(-3.02%)
Sep 23, 2008 22.27 22.77 21.77 21.99 492,074 -0.26(-1.18%)
Sep 22, 2008 23.78 24.00 22.14 22.25 739,106 -1.76(-7.34%)
Sep 19, 2008 23.86 24.79 23.09 24.01 2,014,320 +0.53(+2.27%)
Sep 18, 2008 21.52 23.85 21.52 23.48 1,867,527 +1.92(+8.92%)
Sep 17, 2008 22.47 22.84 21.55 21.56 1,122,113 -1.17(-5.17%)
Sep 16, 2008 21.41 22.75 21.22 22.73 1,234,244 +1.09(+5.04%)
Sep 15, 2008 21.08 22.41 21.06 21.64 1,260,315 -0.71(-3.16%)
Sep 12, 2008 21.83 22.43 21.47 22.35 1,061,176 +0.49(+2.25%)
Sep 11, 2008 21.22 21.88 20.91 21.86 950,717 +0.36(+1.68%)
Sep 10, 2008 21.62 21.75 20.90 21.50 1,072,941 +0.15(+0.68%)
Sep 09, 2008 21.30 21.89 21.30 21.35 1,263,829 -0.37(-1.72%)
Sep 08, 2008 21.15 21.73 20.92 21.73 1,495,016 +0.92(+4.41%)
Sep 05, 2008 20.32 20.82 20.02 20.81 808,420 +0.68(+3.39%)
Sep 04, 2008 20.71 21.04 20.12 20.13 1,156,367 -0.93(-4.42%)
Sep 03, 2008 21.15 21.50 20.90 21.06 1,233,365 -0.16(-0.75%)
Sep 02, 2008 21.25 21.47 21.00 21.22 576,485 +0.16(+0.78%)
Aug 29, 2008 21.20 21.21 20.80 21.05 539,085 -0.09(-0.44%)
Aug 28, 2008 20.94 21.15 20.57 21.15 814,386 +0.35(+1.66%)
Aug 27, 2008 20.52 20.96 20.48 20.80 726,760 +0.22(+1.09%)
Aug 26, 2008 20.40 20.58 20.17 20.58 803,783 +0.19(+0.92%)
Aug 25, 2008 20.59 20.89 20.33 20.39 1,062,258 -0.51(-2.44%)
Aug 22, 2008 20.42 20.90 20.12 20.90 982,445 +0.51(+2.48%)
Aug 21, 2008 20.25 20.56 20.12 20.39 710,185 -0.14(-0.68%)
Aug 20, 2008 20.59 20.67 19.95 20.53 1,214,499 +0.00(+0.02%)
Aug 19, 2008 20.77 21.01 20.29 20.53 1,296,285 -0.29(-1.39%)
Aug 18, 2008 21.43 21.43 20.70 20.82 1,062,044 -0.60(-2.80%)
Aug 15, 2008 21.41 21.64 21.07 21.42 931,730 +0.35(+1.64%)
Aug 14, 2008 20.75 21.18 20.55 21.07 560,520 +0.19(+0.92%)
Aug 13, 2008 20.93 21.11 20.44 20.88 1,414,675 -0.05(-0.25%)
Aug 12, 2008 21.50 21.64 20.89 20.93 863,004 -0.72(-3.31%)
Aug 11, 2008 21.10 21.68 20.88 21.65 986,664 +0.55(+2.59%)
Aug 08, 2008 20.51 21.10 20.14 21.10 753,654 +0.66(+3.25%)
Aug 07, 2008 20.58 21.10 20.32 20.43 851,621 -0.56(-2.67%)
Aug 06, 2008 20.63 21.08 20.62 21.00 534,465 -0.05(-0.22%)
Aug 05, 2008 20.69 21.05 20.59 21.04 827,371 +0.55(+2.69%)
Aug 04, 2008 20.46 20.73 20.14 20.49 585,249 +0.04(+0.18%)
Aug 01, 2008 20.29 20.62 20.05 20.45 664,047 +0.04(+0.21%)
Jul 31, 2008 20.65 20.82 20.39 20.41 587,959 -0.36(-1.76%)
Jul 30, 2008 20.69 20.92 20.36 20.78 695,069 +0.09(+0.45%)
Jul 29, 2008 20.68 20.69 19.32 20.68 895,165 +1.24(+6.40%)
Jul 28, 2008 19.87 20.06 19.34 19.44 723,692 -0.41(-2.05%)
Jul 25, 2008 19.80 20.19 19.53 19.85 626,582 +0.07(+0.38%)
Jul 24, 2008 20.83 21.01 19.66 19.77 783,396 -1.01(-4.86%)
Jul 23, 2008 20.82 21.08 20.38 20.78 1,183,067 -0.01(-0.07%)
Jul 22, 2008 19.71 20.82 19.04 20.80 1,154,640 +0.93(+4.66%)
Jul 21, 2008 20.43 20.52 19.84 19.87 756,668 -0.54(-2.64%)
Jul 18, 2008 20.60 20.72 19.85 20.41 1,031,433 -0.28(-1.36%)
Jul 17, 2008 19.98 20.78 19.60 20.69 1,924,052 +0.74(+3.71%)
Jul 16, 2008 17.90 19.95 17.90 19.95 1,900,554 +1.74(+9.56%)
Jul 15, 2008 18.01 19.35 17.08 18.21 2,436,339 +0.52(+2.96%)
Jul 14, 2008 18.40 18.55 17.55 17.68 1,575,654 -0.65(-3.52%)
Jul 11, 2008 17.97 18.62 17.82 18.33 509,745 +0.06(+0.33%)
Jul 10, 2008 18.24 18.71 18.03 18.27 626,948 +0.07(+0.41%)
Jul 09, 2008 19.01 19.16 18.14 18.19 730,517 -0.77(-4.05%)
Jul 08, 2008 17.82 19.00 17.65 18.96 907,984 +1.08(+6.02%)
Jul 07, 2008 18.25 18.56 17.59 17.89 968,664 -0.27(-1.47%)
Jul 04, 2008 18.39 18.94 18.09 18.15 617,098 +0.00(+0.00%)
Jul 03, 2008 18.39 18.94 18.09 18.15 617,098 -0.42(-2.24%)
Jul 02, 2008 18.91 19.42 18.55 18.57 725,520 -0.30(-1.59%)
Jul 01, 2008 18.47 18.89 18.26 18.87 1,186,410 +0.31(+1.69%)
Jun 30, 2008 18.83 18.90 18.45 18.55 1,119,219 -0.32(-1.71%)
Jun 27, 2008 18.96 19.33 18.75 18.88 2,574,625 -0.05(-0.25%)
Jun 26, 2008 19.26 19.31 18.91 18.92 945,138 -0.33(-1.73%)
Jun 25, 2008 19.13 19.87 18.95 19.26 955,232 +0.02(+0.12%)
Jun 24, 2008 19.18 19.51 18.96 19.23 883,843 +0.01(+0.07%)
Jun 23, 2008 19.78 19.84 19.18 19.22 881,361 -0.42(-2.12%)
Jun 20, 2008 19.68 19.88 19.30 19.63 2,090,786 -0.12(-0.62%)
Jun 19, 2008 19.35 19.77 19.06 19.76 1,455,995 +0.34(+1.76%)
Jun 18, 2008 19.53 19.70 19.19 19.41 767,762 -0.23(-1.19%)
Jun 17, 2008 19.97 20.06 19.55 19.65 764,930 -0.30(-1.52%)
Jun 16, 2008 19.50 20.11 19.25 19.95 803,630 +0.29(+1.45%)
Jun 13, 2008 20.14 20.14 19.27 19.67 1,458,994 -0.31(-1.55%)
Jun 12, 2008 20.17 20.62 19.79 19.98 846,940 -0.05(-0.23%)
Jun 11, 2008 20.14 20.27 20.00 20.02 1,664,030 -0.20(-0.97%)
Jun 10, 2008 20.21 20.42 19.74 20.22 1,115,927 +0.38(+1.93%)
Jun 09, 2008 20.06 20.27 19.63 19.84 1,349,055 -0.17(-0.87%)
Jun 06, 2008 20.58 20.58 19.98 20.01 1,285,145 -0.49(-2.40%)
Jun 05, 2008 20.56 20.77 20.42 20.50 17,079,264 +0.06(+0.27%)
Jun 04, 2008 20.28 20.63 20.23 20.44 1,576,471 +0.05(+0.25%)
Jun 03, 2008 20.37 20.58 20.20 20.39 1,198,121 -0.10(-0.48%)
Jun 02, 2008 20.55 20.59 20.30 20.49 753,658 -0.06(-0.27%)
May 30, 2008 20.52 20.63 20.28 20.55 1,044,144 +0.01(+0.07%)
May 29, 2008 20.59 20.77 20.50 20.53 1,917,823 -0.08(-0.41%)
May 28, 2008 20.88 20.99 20.58 20.62 3,408,650 +0.69(+3.45%)
May 27, 2008 19.66 20.05 19.66 19.93 565,891 +0.23(+1.16%)
May 26, 2008 19.94 19.94 19.61 19.70 284,864 +0.00(+0.00%)
May 23, 2008 19.94 19.94 19.61 19.70 284,864 -0.26(-1.29%)
May 22, 2008 19.92 20.12 19.81 19.96 309,458 +0.01(+0.05%)
May 21, 2008 20.00 20.20 19.86 19.95 402,657 -0.06(-0.30%)
May 20, 2008 20.12 20.23 20.00 20.01 275,339 -0.20(-0.97%)
May 19, 2008 20.29 20.56 20.12 20.21 240,566 -0.16(-0.80%)
May 16, 2008 20.77 20.89 20.24 20.37 165,310 -0.42(-2.00%)
May 15, 2008 20.72 20.83 20.38 20.79 279,020 +0.03(+0.16%)
May 14, 2008 20.66 20.79 20.59 20.75 262,950 +0.07(+0.36%)
May 13, 2008 20.70 20.70 20.38 20.68 314,263 -0.02(-0.09%)
May 12, 2008 20.00 20.70 20.00 20.70 437,558 +0.78(+3.90%)
May 09, 2008 20.10 20.27 19.88 19.92 315,213 -0.28(-1.39%)
May 08, 2008 20.29 20.37 20.05 20.20 341,464 +0.00(+0.02%)
May 07, 2008 20.75 20.85 20.18 20.20 461,926 -0.50(-2.42%)
May 06, 2008 20.75 20.85 20.24 20.70 376,964 -0.14(-0.70%)
May 05, 2008 20.84 20.93 20.66 20.84 461,289 +0.00(+0.00%)
May 02, 2008 21.05 21.36 20.76 20.84 353,953 -0.21(-1.00%)
May 01, 2008 20.29 21.13 20.29 21.05 378,761 +0.70(+3.45%)
Apr 30, 2008 20.42 20.50 20.21 20.35 340,957 -0.09(-0.43%)
Apr 29, 2008 20.64 20.72 20.31 20.44 221,054 -0.28(-1.33%)
Apr 28, 2008 20.54 20.83 20.29 20.72 276,294 +0.25(+1.21%)
Apr 25, 2008 20.47 20.55 20.06 20.47 282,925 +0.00(+0.02%)
Apr 24, 2008 19.70 20.56 19.69 20.46 629,367 +0.83(+4.22%)
Apr 23, 2008 19.86 19.87 19.53 19.63 471,453 -0.24(-1.20%)
Apr 22, 2008 19.44 20.11 19.44 19.87 418,276 +0.06(+0.28%)
Apr 21, 2008 20.01 20.02 19.76 19.82 304,367 -0.23(-1.14%)
Apr 18, 2008 20.40 20.47 20.03 20.05 427,848 -0.16(-0.81%)
Apr 17, 2008 19.75 20.28 19.70 20.21 572,902 +0.28(+1.41%)
Apr 16, 2008 19.33 19.94 19.33 19.93 579,437 +0.58(+3.02%)
Apr 15, 2008 18.94 19.40 18.80 19.34 463,705 +0.63(+3.38%)
Apr 14, 2008 19.12 19.12 18.55 18.71 494,062 -0.33(-1.72%)
Apr 11, 2008 19.04 19.44 19.04 19.04 398,315 -0.29(-1.48%)
Apr 10, 2008 19.36 19.62 18.83 19.33 535,282 +0.07(+0.39%)
Apr 09, 2008 19.51 19.58 19.23 19.25 468,886 -0.26(-1.32%)
Apr 08, 2008 19.75 19.78 19.44 19.51 359,737 -0.29(-1.49%)
Apr 07, 2008 19.76 20.06 19.63 19.80 340,660 +0.10(+0.50%)
Apr 04, 2008 20.13 20.13 19.68 19.70 337,697 -0.34(-1.68%)
Apr 03, 2008 20.17 20.32 19.90 20.04 494,611 -0.21(-1.02%)
Apr 02, 2008 20.24 20.63 19.89 20.25 828,463 -0.12(-0.57%)
Apr 01, 2008 19.57 20.37 19.57 20.36 1,327,297 +0.70(+3.57%)
Mar 31, 2008 19.63 19.82 19.43 19.66 498,288 +0.19(+0.99%)
Mar 28, 2008 19.91 19.95 19.37 19.47 609,788 -0.21(-1.07%)
Mar 27, 2008 20.00 20.26 19.63 19.68 537,146 -0.29(-1.48%)
Mar 26, 2008 20.27 20.39 19.97 19.98 678,856 -0.55(-2.67%)
Mar 25, 2008 20.58 20.70 20.35 20.52 753,329 -0.07(-0.34%)
Mar 24, 2008 20.35 21.05 20.17 20.59 904,269 +0.01(+0.05%)
Mar 21, 2008 19.97 20.58 19.87 20.58 1,179,435 +0.00(+0.00%)
Mar 20, 2008 19.97 20.58 19.87 20.58 1,179,435 +0.71(+3.58%)
Mar 19, 2008 20.17 20.54 19.86 19.87 926,178 -0.29(-1.44%)
Mar 18, 2008 19.74 20.18 19.54 20.16 677,785 +0.58(+2.96%)
Mar 17, 2008 18.84 19.80 18.84 19.58 723,581 -0.06(-0.29%)
Mar 14, 2008 19.94 20.06 19.47 19.64 964,462 -0.16(-0.80%)
Mar 13, 2008 19.67 19.89 19.05 19.80 838,341 +0.31(+1.58%)
Mar 12, 2008 19.86 20.35 19.49 19.49 1,008,948 -0.37(-1.86%)
Mar 11, 2008 18.81 19.86 18.76 19.86 872,945 +1.25(+6.74%)
Mar 10, 2008 19.00 19.00 18.58 18.61 592,018 -0.28(-1.46%)
Mar 07, 2008 18.51 19.03 18.38 18.88 489,483 +0.36(+1.97%)
Mar 06, 2008 18.94 19.02 18.52 18.52 489,479 -0.47(-2.46%)
Mar 05, 2008 19.30 19.56 18.96 18.98 350,606 -0.27(-1.39%)
Mar 04, 2008 18.98 19.29 18.66 19.25 769,818 +0.04(+0.19%)
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.