Skip to main content

Commerce Bancshares (NQ: CBSH )

53.33 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2015 31.40 31.40 30.98 31.23 739,346 -0.14(-0.45%)
May 28, 2015 31.23 31.37 31.09 31.37 470,927 +0.18(+0.56%)
May 27, 2015 31.02 31.24 30.77 31.19 454,898 +0.22(+0.72%)
May 26, 2015 30.97 31.05 30.69 30.97 524,109 -0.06(-0.18%)
May 22, 2015 30.96 31.02 31.02 31.02 465,138 -0.03(-0.09%)
May 21, 2015 30.96 31.15 30.76 31.05 491,071 +0.02(+0.07%)
May 20, 2015 31.33 31.41 30.93 31.03 448,548 -0.28(-0.89%)
May 19, 2015 30.84 31.32 30.84 31.31 795,661 +0.54(+1.75%)
May 18, 2015 30.14 30.83 30.14 30.77 455,720 +0.41(+1.36%)
May 15, 2015 30.95 30.95 30.21 30.36 556,630 -0.48(-1.54%)
May 14, 2015 30.75 30.94 30.57 30.84 556,534 +0.17(+0.55%)
May 13, 2015 30.56 30.84 30.45 30.67 613,903 +0.07(+0.23%)
May 12, 2015 30.35 30.67 30.19 30.60 361,959 +0.10(+0.32%)
May 11, 2015 30.24 30.62 30.14 30.50 586,006 +0.26(+0.86%)
May 08, 2015 30.25 30.32 30.00 30.24 448,853 +0.14(+0.47%)
May 07, 2015 30.23 30.30 29.98 30.10 368,768 -0.16(-0.53%)
May 06, 2015 30.02 30.29 29.86 30.26 608,400 +0.28(+0.93%)
May 05, 2015 29.87 30.14 29.87 29.98 731,286 +0.00(+0.00%)
May 04, 2015 29.67 30.02 29.60 29.98 462,798 +0.34(+1.13%)
May 01, 2015 29.88 30.11 29.60 29.65 778,140 -0.25(-0.84%)
Apr 30, 2015 30.12 30.28 29.81 29.90 1,086,495 -0.27(-0.88%)
Apr 29, 2015 29.92 30.35 29.92 30.16 434,706 +0.15(+0.51%)
Apr 28, 2015 29.77 30.14 29.65 30.01 549,889 +0.37(+1.25%)
Apr 27, 2015 29.86 30.10 29.58 29.64 658,201 -0.23(-0.77%)
Apr 24, 2015 29.97 30.04 29.69 29.87 425,187 -0.07(-0.23%)
Apr 23, 2015 29.87 30.09 29.79 29.94 394,103 -0.05(-0.16%)
Apr 22, 2015 29.97 30.14 29.67 29.99 521,289 +0.10(+0.33%)
Apr 21, 2015 30.00 30.18 29.86 29.89 487,051 -0.05(-0.16%)
Apr 20, 2015 29.95 30.21 29.82 29.94 467,377 +0.16(+0.54%)
Apr 17, 2015 29.95 30.05 29.65 29.78 501,139 -0.32(-1.07%)
Apr 16, 2015 30.18 30.39 29.83 30.10 598,137 -0.04(-0.14%)
Apr 15, 2015 29.88 30.35 29.81 30.14 931,308 +0.41(+1.39%)
Apr 14, 2015 29.75 29.92 29.38 29.73 1,368,151 +0.01(+0.02%)
Apr 13, 2015 30.10 30.72 29.44 29.72 2,209,651 +0.41(+1.38%)
Apr 10, 2015 29.29 29.42 29.13 29.32 1,237,635 -0.12(-0.40%)
Apr 09, 2015 29.59 29.65 29.14 29.44 1,130,426 -0.23(-0.78%)
Apr 08, 2015 29.88 29.97 29.54 29.67 805,024 -0.11(-0.38%)
Apr 07, 2015 29.66 29.97 29.54 29.78 1,150,895 +0.15(+0.50%)
Apr 06, 2015 29.53 29.76 29.16 29.63 666,649 +0.01(+0.02%)
Apr 02, 2015 29.49 29.62 29.62 29.62 488,709 +0.19(+0.64%)
Apr 01, 2015 29.61 29.73 29.07 29.44 635,019 -0.19(-0.64%)
Mar 31, 2015 29.66 29.97 29.48 29.62 562,857 -0.24(-0.80%)
Mar 30, 2015 29.58 29.98 29.54 29.86 548,395 +0.35(+1.19%)
Mar 27, 2015 29.46 29.53 29.17 29.51 499,356 +0.03(+0.09%)
Mar 26, 2015 29.39 29.60 29.13 29.48 620,617 +0.07(+0.24%)
Mar 25, 2015 29.83 29.83 29.31 29.41 784,947 -0.29(-0.97%)
Mar 24, 2015 29.87 29.98 29.63 29.70 863,173 -0.13(-0.42%)
Mar 23, 2015 30.11 30.21 29.76 29.83 495,839 -0.25(-0.84%)
Mar 20, 2015 30.00 30.14 29.84 30.08 1,372,387 +0.36(+1.22%)
Mar 19, 2015 29.91 29.91 29.42 29.72 598,701 -0.22(-0.75%)
Mar 18, 2015 29.89 30.29 29.62 29.94 1,059,713 +0.06(+0.21%)
Mar 17, 2015 29.71 29.91 29.51 29.88 826,651 +0.15(+0.49%)
Mar 16, 2015 29.69 29.83 29.44 29.73 396,976 +0.12(+0.40%)
Mar 13, 2015 29.95 29.95 29.24 29.61 544,142 -0.31(-1.03%)
Mar 12, 2015 29.46 29.96 29.40 29.92 470,968 +0.66(+2.25%)
Mar 11, 2015 29.05 29.33 28.99 29.26 383,487 +0.25(+0.84%)
Mar 10, 2015 29.30 29.30 28.92 29.02 367,480 -0.49(-1.66%)
Mar 09, 2015 29.55 29.68 29.40 29.51 535,310 +0.14(+0.48%)
Mar 06, 2015 29.27 29.74 29.19 29.37 780,355 +0.13(+0.43%)
Mar 05, 2015 29.30 29.58 28.91 29.24 460,402 +0.06(+0.19%)
Mar 04, 2015 29.40 29.34 28.93 29.18 629,548 -0.00(-0.01%)
Mar 03, 2015 29.06 29.20 28.96 29.19 627,394 +0.00(+0.00%)
Mar 02, 2015 28.86 29.19 28.78 29.19 683,615 +0.28(+0.96%)
Feb 27, 2015 29.03 29.14 28.81 28.91 1,019,382 -0.23(-0.79%)
Feb 26, 2015 28.88 29.30 28.78 29.14 1,451,543 -0.29(-0.99%)
Feb 25, 2015 29.54 29.65 29.37 29.43 495,984 -0.06(-0.21%)
Feb 24, 2015 29.68 29.78 29.44 29.49 678,145 -0.10(-0.35%)
Feb 23, 2015 29.53 29.61 29.36 29.60 482,054 -0.02(-0.07%)
Feb 20, 2015 29.35 29.68 29.07 29.62 634,620 +0.25(+0.85%)
Feb 19, 2015 29.53 29.74 29.14 29.37 430,967 -0.11(-0.38%)
Feb 18, 2015 29.84 29.84 29.27 29.48 577,609 -0.37(-1.24%)
Feb 17, 2015 29.76 29.88 29.52 29.85 448,445 +0.15(+0.52%)
Feb 13, 2015 29.73 29.70 29.70 29.70 436,338 +0.05(+0.16%)
Feb 12, 2015 29.32 29.66 29.24 29.65 473,240 +0.47(+1.60%)
Feb 11, 2015 29.31 29.31 29.00 29.18 318,531 -0.07(-0.24%)
Feb 10, 2015 29.37 29.38 28.96 29.25 393,328 +0.11(+0.38%)
Feb 09, 2015 29.30 29.33 29.00 29.14 440,422 -0.22(-0.76%)
Feb 06, 2015 29.43 29.75 29.26 29.36 805,958 +0.22(+0.76%)
Feb 05, 2015 28.84 29.19 28.78 29.14 455,595 +0.52(+1.80%)
Feb 04, 2015 28.89 29.03 28.59 28.62 750,652 -0.28(-0.96%)
Feb 03, 2015 28.59 29.01 28.47 28.90 764,601 +0.53(+1.86%)
Feb 02, 2015 28.06 28.47 27.72 28.37 1,291,429 +0.52(+1.88%)
Jan 30, 2015 27.84 28.04 27.65 27.85 2,872,175 -0.18(-0.65%)
Jan 29, 2015 28.03 28.06 27.72 28.03 1,369,850 +0.19(+0.68%)
Jan 28, 2015 28.15 28.53 27.75 27.84 1,940,891 -0.69(-2.42%)
Jan 27, 2015 28.41 28.96 27.93 28.53 1,597,833 -0.68(-2.31%)
Jan 26, 2015 28.85 29.35 28.69 29.21 1,224,674 +0.26(+0.89%)
Jan 23, 2015 29.13 29.29 28.78 28.95 1,125,617 -0.13(-0.43%)
Jan 22, 2015 28.21 29.12 28.14 29.08 1,318,876 +1.11(+3.98%)
Jan 21, 2015 27.85 28.14 27.72 27.96 962,082 +0.16(+0.58%)
Jan 20, 2015 27.86 28.14 27.53 27.80 664,447 -0.03(-0.13%)
Jan 16, 2015 27.68 28.00 27.59 27.84 669,711 +0.26(+0.93%)
Jan 15, 2015 27.68 28.16 27.52 27.58 1,605,078 -0.47(-1.66%)
Jan 14, 2015 28.04 28.30 27.58 28.04 1,493,030 -0.26(-0.91%)
Jan 13, 2015 28.35 28.87 28.11 28.30 973,902 +0.02(+0.07%)
Jan 12, 2015 28.55 28.84 28.16 28.28 987,729 -0.31(-1.07%)
Jan 09, 2015 29.28 29.53 28.56 28.59 942,197 -0.61(-2.07%)
Jan 08, 2015 29.24 29.42 28.77 29.19 673,543 +0.24(+0.82%)
Jan 07, 2015 28.91 29.10 28.72 28.96 767,647 +0.13(+0.43%)
Jan 06, 2015 29.52 29.61 28.81 28.83 1,005,186 -0.74(-2.50%)
Jan 05, 2015 29.99 30.15 29.54 29.57 954,988 -0.54(-1.80%)
Jan 02, 2015 30.47 30.60 29.79 30.11 687,756 -0.17(-0.55%)
Dec 31, 2014 30.48 30.28 30.28 30.28 640,718 -0.17(-0.57%)
Dec 30, 2014 30.67 30.80 30.38 30.45 1,381,551 -0.15(-0.48%)
Dec 29, 2014 30.27 30.82 30.27 30.60 685,346 +0.33(+1.08%)
Dec 26, 2014 30.34 30.45 30.22 30.27 440,913 +0.09(+0.30%)
Dec 24, 2014 30.31 30.18 30.18 30.18 1,721,510 -0.16(-0.53%)
Dec 23, 2014 30.41 30.57 30.28 30.34 597,093 +0.07(+0.23%)
Dec 22, 2014 30.36 30.49 30.06 30.27 406,271 -0.07(-0.23%)
Dec 19, 2014 30.29 30.48 30.27 30.34 1,306,553 +0.04(+0.14%)
Dec 18, 2014 30.13 30.38 30.11 30.30 608,927 +0.44(+1.47%)
Dec 17, 2014 29.42 29.93 29.24 29.86 422,173 +0.52(+1.76%)
Dec 16, 2014 29.12 29.58 28.99 29.35 576,865 -0.01(-0.02%)
Dec 15, 2014 29.81 30.09 29.16 29.35 578,205 -0.22(-0.73%)
Dec 12, 2014 29.56 29.89 29.38 29.57 395,318 -0.30(-1.00%)
Dec 11, 2014 29.88 30.12 29.45 29.87 320,831 +0.15(+0.52%)
Dec 10, 2014 30.31 30.77 29.67 29.72 782,504 -0.71(-2.33%)
Dec 09, 2014 29.89 30.50 29.76 30.43 303,368 +0.25(+0.83%)
Dec 08, 2014 30.13 30.47 29.94 30.18 404,615 +0.05(+0.16%)
Dec 05, 2014 29.90 30.39 29.90 30.13 390,495 +0.38(+1.29%)
Dec 04, 2014 29.56 29.97 29.51 29.74 494,773 +0.06(+0.21%)
Dec 03, 2014 29.44 29.89 29.31 29.68 480,128 +0.15(+0.52%)
Dec 02, 2014 29.28 29.78 29.14 29.53 358,193 +0.29(+1.00%)
Dec 01, 2014 29.67 29.80 29.19 29.24 502,880 -0.58(-1.94%)
Nov 28, 2014 30.18 30.51 29.76 29.81 232,472 -0.32(-1.06%)
Nov 26, 2014 30.08 30.13 30.13 30.13 313,106 -0.03(-0.09%)
Nov 25, 2014 30.74 30.84 30.04 30.16 521,610 +0.03(+0.09%)
Nov 24, 2014 29.81 30.15 28.93 30.13 534,462 +0.38(+1.26%)
Nov 21, 2014 30.31 30.51 29.71 29.76 383,603 -0.28(-0.92%)
Nov 20, 2014 29.78 30.06 29.76 30.04 404,191 +0.07(+0.22%)
Nov 19, 2014 30.09 30.17 29.78 29.97 325,742 -0.17(-0.57%)
Nov 18, 2014 30.26 30.54 30.11 30.14 476,735 -0.13(-0.41%)
Nov 17, 2014 30.13 30.35 30.09 30.27 568,791 +0.17(+0.55%)
Nov 14, 2014 30.39 30.44 30.02 30.10 360,954 -0.25(-0.83%)
Nov 13, 2014 30.62 30.68 30.26 30.35 386,028 -0.23(-0.75%)
Nov 12, 2014 30.21 30.67 30.19 30.58 382,827 +0.24(+0.78%)
Nov 11, 2014 30.43 30.55 30.31 30.35 238,835 -0.03(-0.09%)
Nov 10, 2014 30.18 30.53 30.04 30.37 355,088 +0.24(+0.79%)
Nov 07, 2014 30.10 30.33 30.04 30.13 415,817 -0.01(-0.02%)
Nov 06, 2014 29.96 30.25 29.88 30.14 384,500 +0.20(+0.66%)
Nov 05, 2014 30.19 30.22 29.84 29.94 384,579 +0.01(+0.02%)
Nov 04, 2014 29.90 30.02 29.71 29.94 479,734 +0.05(+0.15%)
Nov 03, 2014 29.94 30.06 29.69 29.89 435,616 +0.03(+0.09%)
Oct 31, 2014 29.90 29.99 29.74 29.86 555,649 +0.28(+0.96%)
Oct 30, 2014 29.55 29.74 29.38 29.58 353,030 +0.01(+0.02%)
Oct 29, 2014 29.30 29.63 28.99 29.57 673,003 +0.34(+1.17%)
Oct 28, 2014 28.87 29.28 28.72 29.23 531,326 +0.57(+2.00%)
Oct 27, 2014 28.45 28.71 28.46 28.66 534,626 +0.20(+0.70%)
Oct 24, 2014 28.29 28.60 28.17 28.46 314,376 +0.14(+0.48%)
Oct 23, 2014 28.32 28.62 28.06 28.32 406,081 +0.20(+0.72%)
Oct 22, 2014 28.43 28.54 28.11 28.12 509,927 -0.18(-0.65%)
Oct 21, 2014 27.88 28.53 27.88 28.31 578,839 +0.60(+2.17%)
Oct 20, 2014 27.53 27.81 27.29 27.71 709,327 +0.16(+0.60%)
Oct 17, 2014 27.88 27.90 27.41 27.54 1,246,572 +0.06(+0.22%)
Oct 16, 2014 26.75 27.60 26.65 27.48 1,340,332 +0.23(+0.85%)
Oct 15, 2014 26.40 28.37 26.39 27.25 1,568,753 -1.35(-4.73%)
Oct 14, 2014 28.78 29.03 28.56 28.60 865,644 -0.01(-0.02%)
Oct 13, 2014 28.70 28.91 28.59 28.61 641,704 -0.09(-0.30%)
Oct 10, 2014 28.62 28.99 28.56 28.70 575,704 +0.03(+0.12%)
Oct 09, 2014 29.09 29.24 28.61 28.66 653,810 -0.51(-1.76%)
Oct 08, 2014 28.87 29.24 28.70 29.18 704,371 +0.32(+1.10%)
Oct 07, 2014 28.96 29.13 28.78 28.86 842,497 -0.55(-1.88%)
Oct 06, 2014 29.70 29.82 29.37 29.42 426,108 -0.22(-0.73%)
Oct 03, 2014 29.63 29.86 29.22 29.63 382,590 +0.28(+0.94%)
Oct 02, 2014 29.20 29.52 28.91 29.36 413,159 +0.17(+0.59%)
Oct 01, 2014 29.37 29.59 29.09 29.18 892,207 -0.27(-0.93%)
Sep 30, 2014 29.63 29.72 29.40 29.46 480,336 -0.21(-0.70%)
Sep 29, 2014 29.57 29.78 29.38 29.67 370,227 -0.13(-0.42%)
Sep 26, 2014 29.83 30.00 29.57 29.79 355,586 +0.06(+0.20%)
Sep 25, 2014 30.15 30.15 29.70 29.73 537,835 -0.43(-1.42%)
Sep 24, 2014 29.94 30.20 29.82 30.16 414,206 +0.19(+0.64%)
Sep 23, 2014 30.24 30.41 29.95 29.97 553,233 -0.39(-1.28%)
Sep 22, 2014 30.55 30.73 30.31 30.36 390,894 -0.30(-0.99%)
Sep 19, 2014 31.09 31.33 30.64 30.66 1,384,729 -0.26(-0.83%)
Sep 18, 2014 30.66 31.24 30.65 30.92 465,800 +0.39(+1.28%)
Sep 17, 2014 30.42 30.85 30.34 30.53 370,351 +0.08(+0.26%)
Sep 16, 2014 30.64 30.91 30.41 30.45 544,892 -0.20(-0.65%)
Sep 15, 2014 30.70 30.80 30.52 30.65 379,089 -0.12(-0.39%)
Sep 12, 2014 30.58 30.96 30.45 30.77 545,780 +0.14(+0.45%)
Sep 11, 2014 30.35 30.70 30.19 30.63 420,153 +0.11(+0.35%)
Sep 10, 2014 30.20 30.59 30.20 30.52 293,719 +0.36(+1.20%)
Sep 09, 2014 30.35 30.54 30.06 30.16 439,164 -0.34(-1.12%)
Sep 08, 2014 30.35 30.56 30.21 30.50 477,574 +0.07(+0.24%)
Sep 05, 2014 30.25 30.50 30.09 30.43 285,851 +0.08(+0.26%)
Sep 04, 2014 30.46 30.73 30.30 30.35 327,488 -0.10(-0.32%)
Sep 03, 2014 30.62 30.71 30.32 30.45 454,561 -0.08(-0.27%)
Sep 02, 2014 30.37 30.75 30.35 30.53 594,168 +0.24(+0.80%)
Aug 29, 2014 30.17 30.29 30.29 30.29 509,720 +0.18(+0.59%)
Aug 28, 2014 30.18 30.30 30.03 30.11 383,353 -0.18(-0.61%)
Aug 27, 2014 30.36 30.48 30.18 30.30 581,679 -0.07(-0.24%)
Aug 26, 2014 30.24 30.45 30.15 30.37 450,469 +0.07(+0.24%)
Aug 25, 2014 30.50 30.51 30.17 30.30 370,792 +0.00(+0.00%)
Aug 22, 2014 30.28 30.48 30.10 30.30 307,626 +0.04(+0.13%)
Aug 21, 2014 29.99 30.38 29.95 30.26 352,186 +0.26(+0.85%)
Aug 20, 2014 30.00 30.13 29.77 30.00 326,466 -0.09(-0.28%)
Aug 19, 2014 30.13 30.19 29.84 30.09 364,127 +0.08(+0.26%)
Aug 18, 2014 29.93 30.09 29.59 30.01 454,278 +0.35(+1.20%)
Aug 15, 2014 29.91 30.01 29.43 29.65 339,826 -0.18(-0.62%)
Aug 14, 2014 29.87 30.03 29.77 29.84 322,856 -0.04(-0.13%)
Aug 13, 2014 29.73 30.05 29.69 29.88 276,899 +0.30(+1.00%)
Aug 12, 2014 29.57 29.83 29.44 29.58 317,508 -0.02(-0.07%)
Aug 11, 2014 29.68 29.77 29.32 29.60 277,016 +0.08(+0.27%)
Aug 08, 2014 29.46 29.59 29.32 29.52 332,574 +0.18(+0.60%)
Aug 07, 2014 29.63 29.71 29.18 29.34 329,912 -0.24(-0.82%)
Aug 06, 2014 29.25 29.65 29.25 29.59 273,623 +0.14(+0.49%)
Aug 05, 2014 29.32 29.75 29.32 29.44 397,942 -0.05(-0.18%)
Aug 04, 2014 29.55 29.60 29.12 29.50 453,816 +0.10(+0.34%)
Aug 01, 2014 29.54 29.68 29.13 29.40 800,693 -0.19(-0.64%)
Jul 31, 2014 29.72 29.89 29.40 29.59 877,111 -0.35(-1.16%)
Jul 30, 2014 29.79 30.21 29.69 29.94 513,344 +0.28(+0.93%)
Jul 29, 2014 29.71 30.06 29.64 29.66 626,910 -0.08(-0.26%)
Jul 28, 2014 30.00 30.05 29.59 29.74 567,686 -0.36(-1.20%)
Jul 25, 2014 29.87 30.16 29.65 30.10 479,605 +0.12(+0.39%)
Jul 24, 2014 29.71 30.10 29.57 29.98 385,078 +0.24(+0.82%)
Jul 23, 2014 29.71 29.86 29.52 29.74 424,033 +0.11(+0.35%)
Jul 22, 2014 29.91 29.98 29.62 29.63 510,050 -0.06(-0.20%)
Jul 21, 2014 29.70 29.82 29.48 29.69 415,099 -0.12(-0.40%)
Jul 18, 2014 29.82 29.98 29.57 29.81 733,837 +0.31(+1.05%)
Jul 17, 2014 29.82 29.96 29.41 29.50 760,795 -0.54(-1.79%)
Jul 16, 2014 30.89 30.90 29.89 30.04 1,213,063 -0.28(-0.93%)
Jul 15, 2014 30.25 30.71 29.86 30.32 1,209,069 -0.20(-0.67%)
Jul 14, 2014 30.59 30.76 30.39 30.53 1,031,453 +0.03(+0.09%)
Jul 11, 2014 30.32 30.59 30.12 30.50 702,775 +0.07(+0.24%)
Jul 10, 2014 30.28 30.65 30.09 30.43 624,744 -0.24(-0.79%)
Jul 09, 2014 30.76 30.92 30.56 30.67 580,014 +0.16(+0.52%)
Jul 08, 2014 31.00 31.00 30.47 30.51 725,139 -0.52(-1.67%)
Jul 07, 2014 30.97 31.28 30.80 31.03 402,494 -0.07(-0.21%)
Jul 03, 2014 30.78 31.10 31.10 31.10 320,117 +0.46(+1.50%)
Jul 02, 2014 30.99 31.07 30.61 30.64 381,429 -0.29(-0.93%)
Jul 01, 2014 30.64 31.29 30.59 30.93 939,601 +0.39(+1.29%)
Jun 30, 2014 30.40 30.63 30.26 30.53 507,888 +0.02(+0.06%)
Jun 27, 2014 30.44 30.63 30.36 30.51 681,323 +0.23(+0.76%)
Jun 26, 2014 30.03 30.41 29.83 30.28 486,066 +0.16(+0.52%)
Jun 25, 2014 29.86 30.24 29.60 30.13 385,716 +0.11(+0.37%)
Jun 24, 2014 30.01 30.43 29.94 30.01 319,713 -0.09(-0.28%)
Jun 23, 2014 30.32 30.38 30.04 30.10 385,281 -0.06(-0.20%)
Jun 20, 2014 30.43 30.48 30.15 30.16 1,178,630 +0.07(+0.24%)
Jun 19, 2014 30.30 30.35 29.89 30.09 409,522 -0.13(-0.43%)
Jun 18, 2014 30.13 30.36 29.90 30.22 709,939 +0.15(+0.50%)
Jun 17, 2014 29.29 30.26 29.29 30.07 762,842 +0.67(+2.28%)
Jun 16, 2014 29.86 29.90 29.31 29.40 519,433 -0.48(-1.60%)
Jun 13, 2014 29.64 30.20 29.64 29.88 781,927 +0.33(+1.13%)
Jun 12, 2014 29.52 29.67 29.31 29.54 346,748 -0.07(-0.22%)
Jun 11, 2014 29.76 29.82 29.52 29.61 361,802 -0.27(-0.90%)
Jun 10, 2014 29.91 30.07 29.84 29.88 391,555 +0.26(+0.86%)
Jun 06, 2014 29.47 29.75 29.33 29.62 426,975 +0.31(+1.05%)
Jun 05, 2014 28.84 29.38 28.61 29.31 369,756 +0.44(+1.52%)
Jun 04, 2014 28.68 28.99 28.68 28.87 487,340 +0.11(+0.39%)
Jun 03, 2014 28.68 29.07 28.62 28.76 512,345 -0.01(-0.03%)
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.