Skip to main content

Commerce Bancshares (NQ: CBSH )

62.39 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2018 47.06 47.06 47.06 0 +0.55(+1.18%)
Mar 28, 2018 46.14 46.92 45.79 46.51 562,500 +0.38(+0.83%)
Mar 27, 2018 47.07 47.07 45.87 46.12 609,715 -0.84(-1.79%)
Mar 26, 2018 46.36 47.07 46.16 46.96 654,957 +1.26(+2.75%)
Mar 23, 2018 47.30 47.40 45.45 45.70 1,276,126 -1.57(-3.32%)
Mar 22, 2018 47.90 47.95 46.98 47.28 1,169,992 -0.90(-1.87%)
Mar 21, 2018 48.12 48.60 47.85 48.18 361,338 +0.15(+0.31%)
Mar 20, 2018 48.05 48.17 47.22 48.03 395,034 -0.01(-0.02%)
Mar 19, 2018 48.26 48.26 47.42 48.04 542,548 -0.26(-0.54%)
Mar 16, 2018 48.05 48.56 48.01 48.30 2,243,432 +0.27(+0.57%)
Mar 15, 2018 47.76 48.19 47.46 48.02 527,778 +0.43(+0.91%)
Mar 14, 2018 48.09 48.19 47.42 47.59 715,861 -0.41(-0.85%)
Mar 13, 2018 48.30 48.31 47.79 48.00 597,359 -0.12(-0.24%)
Mar 12, 2018 48.02 48.38 47.75 48.12 461,280 +0.21(+0.44%)
Mar 09, 2018 47.24 47.97 47.09 47.90 424,046 +0.90(+1.92%)
Mar 08, 2018 47.61 47.61 46.64 47.00 431,016 -0.45(-0.94%)
Mar 07, 2018 46.85 47.62 46.85 47.45 475,135 +0.26(+0.55%)
Mar 06, 2018 46.52 47.25 46.40 47.19 478,685 +0.67(+1.45%)
Mar 05, 2018 45.68 46.74 45.31 46.51 501,168 +0.53(+1.16%)
Mar 02, 2018 45.03 46.08 44.74 45.98 526,458 +0.70(+1.56%)
Mar 01, 2018 45.32 45.64 44.74 45.28 708,583 +0.05(+0.10%)
Feb 28, 2018 46.18 46.33 45.21 45.23 512,778 -0.69(-1.50%)
Feb 27, 2018 46.50 46.94 45.91 45.92 803,723 -0.08(-0.17%)
Feb 26, 2018 46.08 46.08 45.57 46.00 763,572 +0.06(+0.14%)
Feb 23, 2018 45.50 46.22 45.43 45.93 616,835 +0.60(+1.33%)
Feb 22, 2018 45.28 45.33 664,053 -0.76(-1.65%)
Feb 21, 2018 45.72 46.59 45.39 46.09 413,834 +0.39(+0.86%)
Feb 20, 2018 46.22 46.59 45.58 45.70 557,194 -0.59(-1.29%)
Feb 16, 2018 46.29 46.29 46.29 0 +0.06(+0.14%)
Feb 15, 2018 46.31 46.04 46.23 577,488 +0.13(+0.27%)
Feb 14, 2018 44.94 46.15 44.88 46.11 643,273 +1.07(+2.38%)
Feb 13, 2018 44.65 45.04 44.54 45.03 372,320 +0.26(+0.58%)
Feb 12, 2018 44.78 45.14 44.38 44.78 427,307 +0.23(+0.53%)
Feb 09, 2018 44.17 44.80 43.43 44.54 591,439 +0.74(+1.68%)
Feb 08, 2018 45.17 45.17 43.80 43.80 499,129 -1.19(-2.64%)
Feb 07, 2018 44.46 45.13 44.46 45.00 682,167 +0.43(+0.97%)
Feb 06, 2018 43.62 44.71 43.11 44.56 1,064,304 -0.44(-0.97%)
Feb 05, 2018 45.55 46.11 44.31 45.00 533,513 -1.01(-2.20%)
Feb 02, 2018 46.10 46.51 45.90 46.01 600,467 -0.20(-0.42%)
Feb 01, 2018 45.70 46.23 45.22 46.21 425,949 +0.40(+0.87%)
Jan 31, 2018 46.11 46.25 45.69 45.81 749,908 -0.23(-0.51%)
Jan 30, 2018 45.88 46.00 45.73 46.04 702,324 -0.03(-0.07%)
Jan 29, 2018 46.14 46.50 45.83 46.08 634,164 -0.12(-0.25%)
Jan 26, 2018 46.25 46.25 45.76 46.19 330,514 +0.07(+0.15%)
Jan 25, 2018 46.40 46.40 45.94 46.12 468,273 -0.03(-0.07%)
Jan 24, 2018 46.15 46.55 46.07 46.15 425,420 -0.10(-0.22%)
Jan 23, 2018 46.33 46.44 45.88 46.26 568,884 -0.07(-0.15%)
Jan 22, 2018 46.76 46.76 46.00 46.33 676,307 -0.42(-0.90%)
Jan 19, 2018 45.99 46.76 45.79 46.75 820,746 +1.00(+2.19%)
Jan 18, 2018 46.01 46.19 45.54 45.75 846,345 +0.21(+0.46%)
Jan 17, 2018 45.46 45.69 45.05 45.54 547,542 +0.29(+0.63%)
Jan 16, 2018 45.68 45.77 44.83 45.25 902,559 -0.12(-0.27%)
Jan 12, 2018 45.37 45.37 45.37 0 -0.09(-0.19%)
Jan 11, 2018 45.07 45.46 44.94 45.46 489,044 +0.56(+1.24%)
Jan 10, 2018 45.33 44.90 650,248 +0.68(+1.54%)
Jan 09, 2018 43.80 44.56 43.78 44.22 555,221 +0.59(+1.35%)
Jan 08, 2018 43.80 43.88 43.60 43.63 453,592 -0.28(-0.64%)
Jan 05, 2018 43.72 44.01 43.59 43.91 529,901 +0.34(+0.77%)
Jan 04, 2018 44.00 44.27 43.52 43.58 518,979 -0.05(-0.11%)
Jan 03, 2018 43.77 43.81 43.31 43.62 583,803 -0.18(-0.41%)
Jan 02, 2018 44.09 44.26 43.56 43.80 555,955 +0.09(+0.20%)
Dec 29, 2017 43.72 43.72 43.72 0 -0.53(-1.20%)
Dec 28, 2017 44.33 44.34 44.03 44.25 428,289 +0.13(+0.30%)
Dec 27, 2017 44.05 44.28 43.97 44.12 516,885 -0.03(-0.07%)
Dec 26, 2017 44.33 44.53 43.80 44.15 601,321 -0.28(-0.63%)
Dec 22, 2017 44.54 44.62 44.08 44.43 639,210 -0.03(-0.07%)
Dec 21, 2017 44.09 44.54 43.93 44.46 517,820 +0.47(+1.07%)
Dec 20, 2017 44.43 44.50 43.41 43.99 494,565 -0.23(-0.51%)
Dec 19, 2017 44.47 44.63 44.02 44.22 493,257 -0.02(-0.04%)
Dec 18, 2017 44.00 44.56 44.00 44.24 666,913 +0.58(+1.33%)
Dec 15, 2017 42.77 44.26 42.77 43.66 2,109,346 +1.11(+2.61%)
Dec 14, 2017 43.15 43.50 42.46 42.54 789,963 -0.53(-1.24%)
Dec 13, 2017 43.28 43.70 43.02 43.08 768,233 -0.27(-0.61%)
Dec 12, 2017 43.17 43.61 43.16 43.34 395,723 +0.27(+0.64%)
Dec 11, 2017 43.58 43.81 43.01 43.07 495,969 -0.53(-1.22%)
Dec 08, 2017 43.95 43.95 43.48 43.60 311,397 -0.13(-0.29%)
Dec 07, 2017 43.32 43.86 43.06 43.73 412,705 +0.18(+0.41%)
Dec 06, 2017 43.88 44.19 43.53 43.55 245,118 -0.43(-0.98%)
Dec 05, 2017 44.93 45.03 43.93 43.98 329,451 -0.77(-1.71%)
Dec 04, 2017 44.80 45.34 44.65 44.74 513,920 +0.39(+0.88%)
Dec 01, 2017 44.24 44.41 43.34 44.35 437,963 +0.02(+0.05%)
Nov 30, 2017 45.07 45.07 42.64 44.33 398,104 -0.40(-0.89%)
Nov 29, 2017 43.77 45.08 43.58 44.73 568,635 -0.79(-1.75%)
Nov 28, 2017 44.45 45.59 44.31 45.52 1,032,234 +1.19(+2.69%)
Nov 27, 2017 44.23 44.53 44.20 44.33 387,280 +0.11(+0.25%)
Nov 24, 2017 44.52 44.59 44.15 44.22 213,740 -0.16(-0.35%)
Nov 22, 2017 44.38 44.55 44.13 44.38 335,029 +0.11(+0.25%)
Nov 21, 2017 44.25 44.38 43.88 44.27 396,362 +0.20(+0.44%)
Nov 20, 2017 43.68 44.08 43.21 44.07 303,654 +0.32(+0.73%)
Nov 17, 2017 43.31 43.81 43.04 43.75 618,898 +0.28(+0.65%)
Nov 16, 2017 43.62 43.81 43.38 43.47 290,533 +0.04(+0.09%)
Nov 15, 2017 42.93 43.65 42.89 43.43 384,664 -0.01(-0.02%)
Nov 14, 2017 43.28 43.80 43.15 43.44 382,778 -0.14(-0.32%)
Nov 13, 2017 42.74 43.59 42.68 43.58 385,703 +0.52(+1.20%)
Nov 10, 2017 42.96 43.42 42.92 43.06 289,413 +0.12(+0.27%)
Nov 09, 2017 43.02 43.85 42.67 42.95 448,727 -0.34(-0.78%)
Nov 08, 2017 43.78 43.78 43.21 43.28 520,006 -0.50(-1.14%)
Nov 07, 2017 45.09 45.22 43.73 43.78 451,512 -1.23(-2.72%)
Nov 06, 2017 45.05 45.18 44.84 45.01 476,687 -0.14(-0.31%)
Nov 03, 2017 45.33 45.33 44.89 45.15 719,992 -0.20(-0.45%)
Nov 02, 2017 45.03 45.48 44.57 45.35 508,685 +0.26(+0.57%)
Nov 01, 2017 45.60 45.92 44.88 45.09 578,324 -0.30(-0.65%)
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%)
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.