Chronicle Journal: Finance

Commerce Bancshares (NQ: CBSH )

74.48 USD -2.16 (-2.82%)
Official Closing Price Updated: 4:02 PM EDT, Apr 20, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2020 65.22 65.28 64.39 64.44 1,247,610 -1.16(-1.77%)
Jan 30, 2020 64.43 65.64 64.40 65.60 285,075 +0.75(+1.16%)
Jan 29, 2020 65.09 65.56 64.54 64.85 383,594 -0.20(-0.31%)
Jan 28, 2020 64.52 65.42 64.24 65.05 385,484 +0.84(+1.31%)
Jan 27, 2020 63.70 64.53 63.50 64.21 507,237 -0.59(-0.91%)
Jan 24, 2020 65.04 65.04 64.23 64.80 462,630 -0.21(-0.32%)
Jan 23, 2020 65.43 65.43 64.50 65.01 641,201 -0.42(-0.64%)
Jan 22, 2020 64.49 66.17 63.88 65.43 1,067,641 +1.57(+2.46%)
Jan 21, 2020 64.26 64.38 63.66 63.86 822,580 -0.53(-0.83%)
Jan 17, 2020 64.32 64.49 64.20 64.39 569,625 +0.17(+0.27%)
Jan 16, 2020 63.94 64.30 63.85 64.22 500,483 +0.64(+1.00%)
Jan 15, 2020 63.77 64.31 63.30 63.58 796,537 -0.56(-0.88%)
Jan 14, 2020 64.31 64.50 63.95 64.14 676,379 -0.17(-0.27%)
Jan 13, 2020 64.39 64.39 63.91 64.31 361,204 +0.20(+0.31%)
Jan 10, 2020 64.42 64.42 63.93 64.11 387,870 -0.30(-0.47%)
Jan 09, 2020 64.50 64.60 64.22 64.42 254,843 +0.19(+0.30%)
Jan 08, 2020 63.91 64.43 63.61 64.23 433,813 +0.61(+0.96%)
Jan 07, 2020 64.00 64.08 63.50 63.62 276,696 -0.48(-0.74%)
Jan 06, 2020 63.64 64.10 63.40 64.10 501,937 -0.41(-0.63%)
Jan 03, 2020 64.00 64.65 63.66 64.50 303,555 -0.26(-0.40%)
Jan 02, 2020 64.94 64.99 64.24 64.76 387,809 +0.06(+0.09%)
Dec 31, 2019 64.86 65.00 64.53 64.70 433,545 -0.13(-0.21%)
Dec 30, 2019 65.23 65.32 64.80 64.84 280,300 -0.11(-0.18%)
Dec 27, 2019 65.17 65.28 64.83 64.95 283,710 -0.22(-0.34%)
Dec 26, 2019 64.84 65.38 64.76 65.17 398,118 +0.44(+0.68%)
Dec 24, 2019 64.72 64.89 64.49 64.73 201,180 -0.15(-0.23%)
Dec 23, 2019 65.05 65.09 64.56 64.89 604,283 -0.19(-0.29%)
Dec 20, 2019 64.81 65.19 64.62 65.08 1,603,665 +0.50(+0.77%)
Dec 19, 2019 64.36 64.70 64.08 64.58 622,603 +0.18(+0.28%)
Dec 18, 2019 64.31 64.75 64.06 64.40 643,720 +0.03(+0.04%)
Dec 17, 2019 64.12 64.64 63.95 64.37 456,764 +0.23(+0.36%)
Dec 16, 2019 63.70 64.53 63.55 64.14 670,126 +1.06(+1.68%)
Dec 13, 2019 63.02 63.41 62.64 63.09 372,015 -0.25(-0.39%)
Dec 12, 2019 62.23 63.34 61.93 63.33 469,933 +1.28(+2.06%)
Dec 11, 2019 62.15 62.26 61.79 62.06 338,684 -0.01(-0.02%)
Dec 10, 2019 61.65 62.22 61.51 62.07 328,792 +0.30(+0.49%)
Dec 09, 2019 61.44 61.96 61.41 61.76 476,731 +0.25(+0.40%)
Dec 06, 2019 61.70 62.13 61.44 61.51 580,755 +0.44(+0.72%)
Dec 05, 2019 61.03 61.34 60.90 61.08 481,034 +0.42(+0.69%)
Dec 04, 2019 60.21 60.94 60.09 60.66 536,039 +0.67(+1.11%)
Dec 03, 2019 59.76 61.70 59.40 59.99 470,104 -0.53(-0.88%)
Dec 02, 2019 61.20 61.86 60.36 60.52 654,264 -0.27(-0.45%)
Nov 29, 2019 61.18 61.41 60.75 60.80 202,639 -0.52(-0.84%)
Nov 27, 2019 60.98 61.53 60.95 61.32 296,572 +0.43(+0.70%)
Nov 26, 2019 60.71 61.10 60.60 60.89 309,976 +0.03(+0.04%)
Nov 25, 2019 60.60 61.22 59.97 60.86 470,995 +0.43(+0.71%)
Nov 22, 2019 60.42 60.83 60.36 60.44 384,993 +0.24(+0.41%)
Nov 21, 2019 60.26 60.48 59.83 60.19 390,772 +0.25(+0.42%)
Nov 20, 2019 59.72 60.20 59.51 59.94 829,893 +0.04(+0.06%)
Nov 19, 2019 59.85 60.04 59.43 59.90 263,758 +0.35(+0.59%)
Nov 18, 2019 59.59 59.59 58.88 59.55 509,790 -0.19(-0.32%)
Nov 15, 2019 60.22 60.36 59.67 59.74 409,137 -0.25(-0.42%)
Nov 14, 2019 59.81 60.16 59.49 59.99 276,217 +0.20(+0.33%)
Nov 13, 2019 59.62 60.15 59.24 59.79 360,576 -0.33(-0.54%)
Nov 12, 2019 60.12 60.36 59.60 60.12 312,462 +0.06(+0.11%)
Nov 11, 2019 60.01 60.27 59.76 60.05 265,228 -0.05(-0.08%)
Nov 08, 2019 60.18 60.47 59.95 60.10 387,418 -0.07(-0.12%)
Nov 07, 2019 60.54 60.75 59.99 60.17 462,076 +0.14(+0.23%)
Nov 06, 2019 60.15 60.24 59.67 60.04 298,226 -0.33(-0.54%)
Nov 05, 2019 59.93 60.50 59.76 60.36 510,924 +0.74(+1.25%)
Nov 04, 2019 59.69 59.89 59.31 59.62 487,012 +0.24(+0.40%)
Nov 01, 2019 58.84 59.38 58.54 59.38 363,053 +1.01(+1.72%)
Oct 31, 2019 58.58 58.58 57.59 58.38 859,580 -0.39(-0.66%)
Oct 30, 2019 59.13 59.13 58.49 58.77 375,763 -0.34(-0.58%)
Oct 29, 2019 58.52 59.13 58.42 59.11 361,908 +0.54(+0.91%)
Oct 28, 2019 58.75 59.13 58.51 58.58 424,192 +0.31(+0.53%)
Oct 25, 2019 58.59 59.02 58.26 58.27 465,475 -0.33(-0.56%)
Oct 24, 2019 58.64 58.67 58.14 58.59 537,375 +0.06(+0.11%)
Oct 23, 2019 57.94 58.55 57.90 58.53 406,405 +0.56(+0.97%)
Oct 22, 2019 57.24 58.17 56.88 57.97 529,483 +0.60(+1.04%)
Oct 21, 2019 57.26 57.62 56.95 57.37 416,909 +0.43(+0.75%)
Oct 18, 2019 56.27 57.10 56.23 56.94 512,442 +0.44(+0.77%)
Oct 17, 2019 56.17 56.95 55.86 56.51 683,247 +0.73(+1.30%)
Oct 16, 2019 56.23 56.38 55.00 55.78 925,684 +1.13(+2.07%)
Oct 15, 2019 54.20 54.68 53.78 54.65 731,547 +0.81(+1.50%)
Oct 14, 2019 53.88 54.50 53.68 53.84 897,158 -0.34(-0.62%)
Oct 11, 2019 53.99 54.84 53.99 54.18 878,913 +0.79(+1.48%)
Oct 10, 2019 53.06 53.77 53.02 53.39 521,348 +0.62(+1.17%)
Oct 09, 2019 53.50 53.50 52.67 52.77 1,028,739 +0.07(+0.14%)
Oct 08, 2019 53.18 53.25 52.68 52.70 576,144 -1.06(-1.97%)
Oct 07, 2019 53.52 54.10 53.31 53.76 296,761 +0.24(+0.46%)
Oct 04, 2019 53.19 53.59 52.81 53.51 359,304 +0.48(+0.91%)
Oct 03, 2019 52.63 53.10 51.96 53.03 548,463 -0.10(-0.19%)
Oct 02, 2019 53.35 53.60 52.75 53.13 552,669 -0.48(-0.90%)
Oct 01, 2019 55.51 55.61 53.48 53.61 493,201 -1.40(-2.54%)
Sep 30, 2019 55.20 55.29 54.76 55.01 354,294 +0.07(+0.13%)
Sep 27, 2019 55.29 55.79 54.85 54.94 617,510 +0.10(+0.18%)
Sep 26, 2019 55.37 55.37 54.83 54.84 620,026 -0.65(-1.18%)
Sep 25, 2019 54.93 55.69 54.78 55.49 502,995 +0.65(+1.19%)
Sep 24, 2019 55.13 55.37 54.55 54.84 472,448 -0.27(-0.49%)
Sep 23, 2019 54.78 55.37 54.65 55.11 358,821 +0.12(+0.21%)
Sep 20, 2019 55.50 55.83 54.95 54.99 896,663 -0.41(-0.74%)
Sep 19, 2019 55.61 56.09 54.45 55.40 409,496 -0.17(-0.31%)
Sep 18, 2019 54.96 55.66 54.78 55.57 371,177 +0.29(+0.53%)
Sep 17, 2019 55.60 55.60 55.10 55.28 1,152,482 -0.39(-0.70%)
Sep 16, 2019 54.94 55.98 54.81 55.67 626,559 +0.05(+0.08%)
Sep 13, 2019 55.45 55.78 55.19 55.63 396,679 +0.50(+0.90%)
Sep 12, 2019 54.68 55.30 53.61 55.13 392,685 +0.19(+0.35%)
Sep 11, 2019 54.29 55.17 53.61 54.94 424,185 +0.64(+1.19%)
Sep 10, 2019 53.61 54.36 53.53 54.29 489,182 +0.83(+1.56%)
Sep 09, 2019 52.85 53.53 52.46 53.46 428,802 +1.13(+2.17%)
Sep 06, 2019 52.45 52.52 51.93 52.33 441,000 -0.03(-0.05%)
Sep 05, 2019 51.87 52.85 51.87 52.35 410,244 +0.94(+1.83%)
Sep 04, 2019 51.70 51.70 50.31 51.41 372,193 +0.39(+0.76%)
Sep 03, 2019 51.46 51.50 50.43 51.02 506,790 -0.74(-1.44%)
Aug 30, 2019 51.72 52.05 51.50 51.76 593,806 +0.39(+0.76%)
Aug 29, 2019 50.96 51.56 50.87 51.37 310,849 +1.07(+2.13%)
Aug 28, 2019 49.70 50.64 49.70 50.30 406,655 +0.53(+1.06%)
Aug 27, 2019 50.96 50.96 49.57 49.78 533,759 -0.95(-1.88%)
Aug 26, 2019 50.71 50.77 50.28 50.73 380,982 +0.43(+0.85%)
Aug 23, 2019 51.76 52.13 50.10 50.30 443,205 -1.69(-3.24%)
Aug 22, 2019 52.17 52.42 51.65 51.99 249,509 +0.17(+0.33%)
Aug 21, 2019 52.15 52.15 51.64 51.82 330,211 -0.02(-0.04%)
Aug 20, 2019 51.95 52.17 51.64 51.84 479,267 -0.37(-0.71%)
Aug 19, 2019 52.69 53.07 52.14 52.21 298,953 +0.37(+0.72%)
Aug 16, 2019 50.83 51.97 50.83 51.84 377,275 +1.32(+2.60%)
Aug 15, 2019 51.15 51.35 50.21 50.52 446,752 -0.32(-0.62%)
Aug 14, 2019 51.15 51.59 50.70 50.84 536,281 -1.20(-2.30%)
Aug 13, 2019 51.67 52.79 51.66 52.04 632,442 +0.42(+0.81%)
Aug 12, 2019 52.18 52.43 51.58 51.62 428,654 -1.01(-1.91%)
Aug 09, 2019 51.79 52.93 51.40 52.63 641,434 +0.63(+1.20%)
Aug 08, 2019 51.75 52.36 51.51 52.00 543,977 +0.83(+1.63%)
Aug 07, 2019 50.93 51.23 50.15 51.17 583,660 -0.46(-0.90%)
Aug 06, 2019 51.69 52.18 50.93 51.63 417,554 +0.41(+0.80%)
Aug 05, 2019 52.04 52.15 50.67 51.22 663,765 -1.74(-3.29%)
Aug 02, 2019 53.53 53.78 52.64 52.96 582,891 -0.60(-1.12%)
Aug 01, 2019 55.15 55.33 53.38 53.56 926,042 -1.61(-2.93%)
Jul 31, 2019 55.13 55.70 54.91 55.17 815,632 +0.05(+0.08%)
Jul 30, 2019 54.41 55.17 54.24 55.13 313,407 +0.50(+0.91%)
Jul 29, 2019 54.94 55.18 54.32 54.63 498,794 -0.33(-0.59%)
Jul 26, 2019 54.10 55.11 54.10 54.96 407,814 +0.98(+1.81%)
Jul 25, 2019 54.59 54.66 53.72 53.98 543,560 -0.38(-0.70%)
Jul 24, 2019 53.49 54.56 53.34 54.36 396,980 +0.75(+1.40%)
Jul 23, 2019 53.04 53.70 52.66 53.61 361,253 +0.64(+1.22%)
Jul 22, 2019 53.02 53.22 52.65 52.96 424,151 +0.05(+0.09%)
Jul 19, 2019 52.92 53.32 52.90 52.92 521,372 +0.01(+0.02%)
Jul 18, 2019 52.11 53.09 52.05 52.91 572,764 +0.83(+1.60%)
Jul 17, 2019 53.10 53.10 51.80 52.07 969,744 -1.02(-1.93%)
Jul 16, 2019 53.49 53.51 52.39 53.10 797,240 +0.34(+0.64%)
Jul 15, 2019 53.91 53.91 52.59 52.76 560,885 -1.01(-1.87%)
Jul 12, 2019 53.60 53.93 53.40 53.77 465,475 +0.15(+0.27%)
Jul 11, 2019 53.57 53.80 53.09 53.62 609,917 +0.07(+0.14%)
Jul 10, 2019 54.19 54.28 53.44 53.55 247,182 -0.57(-1.06%)
Jul 09, 2019 53.32 54.17 53.32 54.12 345,972 +0.40(+0.74%)
Jul 08, 2019 54.26 54.35 53.28 53.72 537,551 -1.29(-2.34%)
Jul 05, 2019 54.46 55.03 54.42 55.01 198,450 +0.76(+1.40%)
Jul 03, 2019 53.74 54.27 53.57 54.25 196,024 +0.68(+1.27%)
Jul 02, 2019 54.42 54.43 53.03 53.57 427,469 -0.90(-1.65%)
Jul 01, 2019 54.46 54.81 54.09 54.47 327,523 +0.35(+0.65%)
Jun 28, 2019 53.51 54.37 53.51 54.11 627,873 +0.75(+1.41%)
Jun 27, 2019 52.40 53.41 52.40 53.36 436,867 +1.08(+2.06%)
Jun 26, 2019 52.04 52.65 52.04 52.28 411,088 +0.43(+0.82%)
Jun 25, 2019 52.06 52.26 51.37 51.85 408,570 -0.15(-0.30%)
Jun 24, 2019 52.60 53.02 51.99 52.01 394,033 -0.48(-0.92%)
Jun 21, 2019 52.91 53.22 52.43 52.49 732,501 -0.27(-0.52%)
Jun 20, 2019 53.26 53.26 52.23 52.76 304,610 -0.11(-0.21%)
Jun 19, 2019 53.41 53.75 52.78 52.87 423,290 -0.34(-0.63%)
Jun 18, 2019 52.91 53.51 52.73 53.21 398,712 +0.37(+0.70%)
Jun 17, 2019 53.86 54.00 52.68 52.83 535,948 -0.96(-1.79%)
Jun 14, 2019 53.35 53.92 53.26 53.80 283,452 +0.32(+0.59%)
Jun 13, 2019 53.69 53.95 53.18 53.48 267,248 +0.05(+0.10%)
Jun 12, 2019 53.62 53.90 53.24 53.42 377,214 -0.13(-0.24%)
Jun 11, 2019 53.85 54.09 53.29 53.55 172,905 +0.05(+0.10%)
Jun 10, 2019 53.89 54.24 53.41 53.50 298,670 +0.06(+0.12%)
Jun 07, 2019 53.38 53.53 52.95 53.43 253,905 +0.01(+0.02%)
Jun 06, 2019 53.45 53.66 53.11 53.42 317,202 -0.15(-0.27%)
Jun 05, 2019 53.59 54.01 52.66 53.57 438,650 +0.08(+0.15%)
Jun 04, 2019 52.58 53.51 52.44 53.49 375,260 +1.56(+3.00%)
Jun 03, 2019 52.06 52.45 51.75 51.93 856,717 -0.07(-0.14%)
May 31, 2019 52.34 52.86 51.95 52.00 1,395,544 -0.83(-1.56%)
May 30, 2019 53.55 53.82 52.55 52.83 563,872 -0.63(-1.17%)
May 29, 2019 53.53 53.72 52.87 53.45 420,301 -0.35(-0.66%)
May 28, 2019 54.11 54.20 53.78 53.80 504,903 -0.28(-0.52%)
May 24, 2019 53.62 54.22 53.35 54.09 319,284 +0.75(+1.41%)
May 23, 2019 53.78 53.78 52.98 53.33 625,515 -0.93(-1.72%)
May 22, 2019 54.52 54.72 53.28 54.27 277,050 -0.41(-0.75%)
May 21, 2019 54.47 54.88 54.40 54.68 303,749 +0.37(+0.68%)
May 20, 2019 53.85 54.64 53.74 54.30 330,410 +0.32(+0.59%)
May 17, 2019 53.93 54.59 53.80 53.99 316,197 -0.29(-0.53%)
May 16, 2019 53.89 54.49 53.89 54.28 282,431 +0.67(+1.25%)
May 15, 2019 53.68 54.04 53.20 53.61 401,355 -0.47(-0.87%)
May 14, 2019 53.52 54.37 53.43 54.08 392,522 +0.59(+1.10%)
May 13, 2019 54.00 54.38 53.30 53.49 628,243 -1.42(-2.59%)
May 10, 2019 54.38 55.07 53.90 54.91 319,394 +0.45(+0.83%)
May 09, 2019 54.17 54.65 53.82 54.46 353,530 -0.22(-0.40%)
May 08, 2019 54.88 55.14 54.62 54.68 349,167 -0.28(-0.51%)
May 07, 2019 55.49 55.66 54.72 54.96 583,122 -0.98(-1.75%)
May 06, 2019 55.08 56.18 55.08 55.94 476,753 +0.08(+0.15%)
May 03, 2019 55.29 56.20 55.29 55.85 451,914 +0.71(+1.28%)
May 02, 2019 54.35 55.17 54.33 55.15 423,489 +0.90(+1.66%)
May 01, 2019 55.04 55.17 54.10 54.25 522,581 -0.56(-1.03%)
Apr 30, 2019 55.45 55.56 54.64 54.81 1,181,258 -0.60(-1.08%)
Apr 29, 2019 55.37 55.78 55.15 55.41 528,759 +0.24(+0.44%)
Apr 26, 2019 54.74 55.18 54.48 55.17 457,317 +0.44(+0.80%)
Apr 25, 2019 54.33 54.88 53.87 54.73 760,495 +0.40(+0.73%)
Apr 24, 2019 53.95 54.62 53.86 54.33 421,077 +0.20(+0.37%)
Apr 23, 2019 53.02 54.17 52.89 54.13 474,675 +0.95(+1.79%)
Apr 22, 2019 53.39 53.62 52.81 53.18 386,589 -0.25(-0.48%)
Apr 18, 2019 54.20 54.31 53.32 53.43 586,971 -0.80(-1.47%)
Apr 17, 2019 54.49 54.49 53.87 54.23 424,235 -0.21(-0.38%)
Apr 16, 2019 53.80 54.49 53.57 54.44 469,777 +0.77(+1.44%)
Apr 15, 2019 53.90 53.90 53.31 53.67 525,077 -0.10(-0.19%)
Apr 12, 2019 52.85 53.82 52.77 53.77 887,843 +1.01(+1.91%)
Apr 11, 2019 52.03 53.15 51.79 52.76 1,747,822 -1.76(-3.23%)
Apr 10, 2019 54.16 54.69 53.80 54.52 611,611 +0.48(+0.89%)
Apr 09, 2019 54.37 54.68 53.90 54.04 463,649 -0.63(-1.16%)
Apr 08, 2019 54.25 54.68 54.09 54.68 263,101 +0.27(+0.50%)
Apr 05, 2019 54.37 54.55 53.93 54.40 352,138 +0.05(+0.10%)
Apr 04, 2019 53.86 54.41 53.50 54.35 481,429 +0.56(+1.05%)
Apr 03, 2019 54.03 54.22 53.61 53.79 361,194 +0.15(+0.27%)
Apr 02, 2019 53.70 53.87 53.32 53.64 289,346 -0.07(-0.14%)
Apr 01, 2019 53.04 53.76 52.63 53.71 454,877 +1.05(+2.00%)
Mar 29, 2019 53.31 53.51 52.55 52.66 320,166 -0.20(-0.38%)
Mar 28, 2019 52.19 52.90 51.33 52.86 332,882 +0.64(+1.23%)
Mar 27, 2019 51.99 52.46 51.57 52.22 321,375 +0.06(+0.12%)
Mar 26, 2019 51.34 52.18 51.34 52.15 381,694 +1.02(+2.00%)
Mar 25, 2019 51.12 51.54 50.75 51.13 427,872 +0.23(+0.45%)
Mar 22, 2019 52.68 52.82 50.89 50.90 694,354 -2.20(-4.13%)
Mar 21, 2019 53.31 53.89 52.77 53.10 479,467 -0.54(-1.01%)
Mar 20, 2019 54.93 55.26 53.57 53.64 460,276 -1.48(-2.68%)
Mar 19, 2019 56.37 56.54 55.06 55.12 417,157 -1.02(-1.83%)
Mar 18, 2019 55.15 56.19 55.13 56.15 386,752 +1.01(+1.83%)
Mar 15, 2019 55.09 55.66 54.88 55.14 703,615 -0.08(-0.15%)
Mar 14, 2019 54.93 55.31 54.78 55.22 289,556 +0.32(+0.58%)
Mar 13, 2019 54.98 55.45 54.69 54.90 386,749 +0.12(+0.22%)
Mar 12, 2019 55.24 55.37 54.59 54.78 240,746 -0.40(-0.72%)
Mar 11, 2019 54.89 55.20 54.63 55.18 314,824 +0.50(+0.91%)
Mar 08, 2019 54.28 54.96 54.19 54.68 429,644 +0.03(+0.05%)
Mar 07, 2019 54.88 55.14 54.29 54.66 369,957 -0.63(-1.13%)
Mar 06, 2019 56.83 56.86 55.20 55.28 439,413 -1.60(-2.81%)
Mar 05, 2019 56.63 57.03 56.15 56.88 246,894 +0.17(+0.30%)
Mar 04, 2019 57.17 57.46 56.30 56.71 405,907 -0.46(-0.81%)
Mar 01, 2019 57.39 57.58 56.73 57.17 356,989 +0.09(+0.16%)
Feb 28, 2019 57.03 57.46 56.81 57.08 325,878 +0.07(+0.13%)
Feb 27, 2019 56.52 57.12 56.46 57.01 288,726 +0.36(+0.64%)
Feb 26, 2019 56.71 57.16 56.49 56.64 533,957 -0.34(-0.60%)
Feb 25, 2019 57.98 58.07 56.80 56.99 554,956 -0.62(-1.07%)
Feb 22, 2019 57.45 57.75 57.20 57.61 572,969 +0.21(+0.36%)
Feb 21, 2019 57.47 57.58 56.83 57.40 337,356 -0.08(-0.14%)
Feb 20, 2019 56.84 57.58 56.64 57.48 976,882 +0.65(+1.15%)
Feb 19, 2019 55.99 56.96 55.92 56.83 382,442 +0.51(+0.90%)
Feb 15, 2019 55.72 56.32 55.59 56.32 456,545 +0.92(+1.65%)
Feb 14, 2019 55.39 55.70 54.97 55.40 577,435 -0.31(-0.55%)
Feb 13, 2019 55.54 55.92 55.24 55.71 364,432 +0.29(+0.52%)
Feb 12, 2019 55.16 55.54 54.97 55.42 406,905 +0.44(+0.79%)
Feb 11, 2019 54.91 55.20 54.52 54.98 439,289 +0.11(+0.20%)
Feb 08, 2019 55.45 55.95 54.57 54.88 558,526 -0.63(-1.14%)
Feb 07, 2019 55.13 55.89 54.95 55.51 420,222 +0.54(+0.99%)
Feb 06, 2019 54.96 55.34 54.89 54.97 642,838 -0.24(-0.44%)
Feb 05, 2019 54.93 55.43 54.78 55.21 635,771 +0.24(+0.45%)
Feb 04, 2019 54.48 54.98 54.08 54.97 377,632 +0.60(+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.