Chronicle Journal: Finance

Commerce Bancshares (NQ: CBSH )

69.39 USD +1.20 (+1.76%)
Official Closing Price Updated: 4:40 PM EST, Jan 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2003 47.62 48.15 47.62 47.88 81,505 +0.21(+0.44%)
Oct 30, 2003 47.35 47.75 47.51 47.67 69,048 +0.32(+0.68%)
Oct 29, 2003 47.35 47.63 47.22 47.35 99,682 +0.19(+0.40%)
Oct 28, 2003 46.66 47.30 46.66 47.16 100,109 +0.16(+0.34%)
Oct 27, 2003 46.38 47.02 46.38 47.00 59,900 +0.74(+1.60%)
Oct 24, 2003 46.20 46.44 46.05 46.26 49,000 -0.16(-0.34%)
Oct 23, 2003 46.24 46.45 45.98 46.42 107,300 +0.11(+0.24%)
Oct 22, 2003 46.84 46.84 46.25 46.31 90,800 -0.48(-1.03%)
Oct 21, 2003 46.47 46.87 46.40 46.79 71,627 +0.27(+0.58%)
Oct 20, 2003 46.81 46.87 46.26 46.52 80,840 -0.26(-0.56%)
Oct 17, 2003 46.86 46.90 46.41 46.78 92,786 +0.02(+0.04%)
Oct 16, 2003 46.68 47.01 46.47 46.76 99,534 +0.08(+0.17%)
Oct 15, 2003 46.60 46.98 46.44 46.68 185,396 +0.16(+0.34%)
Oct 14, 2003 46.40 46.72 46.36 46.52 243,179 +0.02(+0.04%)
Oct 13, 2003 45.34 46.52 45.30 46.50 250,733 +1.13(+2.49%)
Oct 10, 2003 44.75 45.40 44.75 45.37 139,648 +0.73(+1.64%)
Oct 09, 2003 44.49 45.07 44.49 44.64 177,312 +0.12(+0.27%)
Oct 08, 2003 44.45 44.56 44.21 44.52 113,357 +0.15(+0.34%)
Oct 07, 2003 44.14 44.38 44.13 44.37 129,140 +0.22(+0.50%)
Oct 06, 2003 44.16 44.49 44.14 44.15 196,477 -0.17(-0.38%)
Oct 03, 2003 44.24 44.81 44.12 44.32 141,773 +0.15(+0.34%)
Oct 02, 2003 44.16 44.27 43.97 44.17 74,680 -0.11(-0.25%)
Oct 01, 2003 43.67 44.29 43.67 44.28 173,011 +0.53(+1.21%)
Sep 30, 2003 44.22 44.23 43.66 43.75 72,112 -0.59(-1.33%)
Sep 29, 2003 43.77 44.34 43.77 44.34 39,747 +0.48(+1.09%)
Sep 26, 2003 44.25 44.27 43.77 43.86 51,638 -0.20(-0.45%)
Sep 25, 2003 44.22 44.30 44.04 44.06 50,791 -0.16(-0.36%)
Sep 24, 2003 44.72 44.71 44.15 44.22 80,727 -0.50(-1.12%)
Sep 23, 2003 44.73 45.04 44.70 44.72 95,212 -0.02(-0.04%)
Sep 22, 2003 45.20 45.20 44.44 44.74 114,125 -0.59(-1.30%)
Sep 19, 2003 45.17 45.80 45.03 45.33 253,948 +0.19(+0.42%)
Sep 18, 2003 44.81 45.17 44.64 45.14 116,580 +0.62(+1.39%)
Sep 17, 2003 44.83 45.00 44.45 44.52 202,310 -0.44(-0.98%)
Sep 16, 2003 44.22 45.00 44.22 44.96 101,074 +0.69(+1.56%)
Sep 15, 2003 44.27 44.39 44.08 44.27 38,800 +0.00(+0.00%)
Sep 12, 2003 43.75 44.30 43.63 44.27 100,900 +0.52(+1.19%)
Sep 11, 2003 43.12 43.78 43.12 43.75 113,700 +0.53(+1.23%)
Sep 10, 2003 44.02 44.22 43.14 43.22 242,300 -1.07(-2.42%)
Sep 09, 2003 44.65 44.70 44.28 44.29 133,200 -0.31(-0.70%)
Sep 08, 2003 44.40 44.62 44.38 44.60 97,500 +0.30(+0.68%)
Sep 05, 2003 43.80 44.39 43.80 44.30 108,600 +0.44(+1.00%)
Sep 04, 2003 43.83 44.05 43.74 43.86 60,700 -0.12(-0.27%)
Sep 03, 2003 43.93 44.25 43.87 43.98 89,200 -0.05(-0.11%)
Sep 02, 2003 43.42 44.03 43.13 44.03 93,000 +0.63(+1.45%)
Aug 29, 2003 42.97 43.40 42.95 43.40 68,300 +0.35(+0.81%)
Aug 28, 2003 43.04 43.28 42.92 43.05 87,200 -0.11(-0.25%)
Aug 27, 2003 43.00 43.18 42.95 43.16 77,400 +0.07(+0.16%)
Aug 26, 2003 42.95 43.12 42.83 43.09 100,800 +0.11(+0.26%)
Aug 25, 2003 43.04 43.22 42.81 42.98 78,100 -0.18(-0.42%)
Aug 22, 2003 43.54 43.65 42.98 43.16 101,900 -0.45(-1.03%)
Aug 21, 2003 43.41 43.67 43.24 43.61 58,300 +0.22(+0.51%)
Aug 20, 2003 43.00 43.39 42.95 43.39 50,100 +0.29(+0.67%)
Aug 19, 2003 43.00 43.13 42.97 43.10 181,700 +0.15(+0.35%)
Aug 18, 2003 42.89 43.05 42.84 42.95 64,200 +0.13(+0.30%)
Aug 15, 2003 42.75 43.00 42.52 42.82 40,400 +0.00(+0.00%)
Aug 14, 2003 42.50 42.86 42.50 42.82 56,800 +0.19(+0.45%)
Aug 13, 2003 43.10 43.24 42.51 42.63 59,800 -0.55(-1.27%)
Aug 12, 2003 42.66 43.21 42.66 43.18 102,800 +0.44(+1.03%)
Aug 11, 2003 42.49 42.90 42.49 42.74 93,600 -0.19(-0.44%)
Aug 08, 2003 42.70 43.06 42.66 42.93 100,200 -0.03(-0.07%)
Aug 07, 2003 42.68 43.00 42.51 42.96 87,700 +0.33(+0.77%)
Aug 06, 2003 42.50 42.74 42.32 42.63 91,900 -0.01(-0.02%)
Aug 05, 2003 42.78 42.85 42.43 42.64 130,700 -0.16(-0.37%)
Aug 04, 2003 43.10 43.10 42.61 42.80 189,100 -0.26(-0.60%)
Aug 01, 2003 43.45 43.45 43.03 43.06 189,500 -0.57(-1.31%)
Jul 31, 2003 42.90 43.70 42.90 43.63 257,200 +0.70(+1.63%)
Jul 30, 2003 42.39 43.12 42.39 42.93 202,100 +0.47(+1.11%)
Jul 29, 2003 42.00 42.65 41.80 42.46 242,400 +0.60(+1.43%)
Jul 28, 2003 41.78 41.99 41.40 41.86 200,100 +0.10(+0.24%)
Jul 25, 2003 41.78 41.99 41.59 41.76 102,800 +0.06(+0.14%)
Jul 24, 2003 41.07 41.92 41.07 41.70 97,700 +0.58(+1.41%)
Jul 23, 2003 41.49 41.61 41.04 41.12 127,200 -0.43(-1.03%)
Jul 22, 2003 41.29 41.76 41.21 41.55 58,500 +0.16(+0.39%)
Jul 21, 2003 41.96 42.00 41.29 41.39 113,300 -0.63(-1.50%)
Jul 18, 2003 41.75 42.02 41.60 42.02 86,900 +0.33(+0.79%)
Jul 17, 2003 42.21 42.21 41.64 41.69 226,300 -0.43(-1.02%)
Jul 16, 2003 41.85 42.14 41.65 42.12 184,400 +0.22(+0.53%)
Jul 15, 2003 41.50 42.22 41.30 41.90 298,700 +0.41(+0.99%)
Jul 14, 2003 40.17 41.50 40.16 41.49 267,600 +1.35(+3.36%)
Jul 11, 2003 40.00 40.21 39.70 40.14 106,000 +0.20(+0.50%)
Jul 10, 2003 39.69 39.96 39.59 39.94 175,700 +0.02(+0.05%)
Jul 09, 2003 39.69 39.98 39.69 39.92 84,700 +0.06(+0.15%)
Jul 08, 2003 39.87 39.96 39.67 39.86 38,500 -0.04(-0.10%)
Jul 07, 2003 39.46 39.90 39.41 39.90 127,000 +0.41(+1.04%)
Jul 03, 2003 39.57 39.75 39.27 39.49 24,900 -0.26(-0.65%)
Jul 02, 2003 39.45 39.75 39.15 39.75 72,000 +0.22(+0.56%)
Jul 01, 2003 39.05 39.58 38.30 39.53 114,300 +0.66(+1.70%)
Jun 30, 2003 38.67 38.99 38.42 38.87 178,445 +0.20(+0.52%)
Jun 27, 2003 38.95 39.18 38.45 38.67 103,815 -0.26(-0.67%)
Jun 26, 2003 38.84 39.15 38.84 38.93 70,700 -0.04(-0.10%)
Jun 25, 2003 38.97 39.16 38.70 38.97 180,600 +0.02(+0.05%)
Jun 24, 2003 39.26 39.46 38.75 38.95 224,500 -0.31(-0.79%)
Jun 23, 2003 39.79 40.02 39.26 39.26 58,800 -0.67(-1.68%)
Jun 20, 2003 39.92 39.98 39.51 39.93 64,400 +0.29(+0.73%)
Jun 19, 2003 40.16 40.16 39.46 39.64 107,100 -0.61(-1.52%)
Jun 18, 2003 40.12 40.47 39.94 40.25 69,400 +0.06(+0.15%)
Jun 17, 2003 40.42 40.42 40.06 40.19 50,500 -0.32(-0.79%)
Jun 16, 2003 40.09 40.52 40.09 40.51 59,200 +0.41(+1.02%)
Jun 13, 2003 40.56 40.75 40.10 40.10 68,700 -0.46(-1.13%)
Jun 12, 2003 40.63 40.80 40.30 40.56 53,900 -0.14(-0.34%)
Jun 11, 2003 40.60 40.77 40.59 40.70 106,200 +0.03(+0.07%)
Jun 10, 2003 40.92 41.20 40.62 40.67 115,800 -0.21(-0.51%)
Jun 09, 2003 41.26 40.96 40.70 40.88 119,200 -0.38(-0.92%)
Jun 06, 2003 41.08 41.50 41.04 41.26 77,800 +0.14(+0.34%)
Jun 05, 2003 41.16 41.20 40.80 41.12 82,100 +0.03(+0.07%)
Jun 04, 2003 40.75 41.10 40.46 41.09 87,700 +0.29(+0.71%)
Jun 03, 2003 40.83 40.98 40.62 40.80 191,500 -0.09(-0.22%)
Jun 02, 2003 40.65 41.09 40.65 40.89 277,600 +0.27(+0.66%)
May 30, 2003 39.59 40.63 39.59 40.62 145,900 +1.14(+2.89%)
May 29, 2003 39.36 39.90 39.24 39.48 85,300 +0.10(+0.25%)
May 28, 2003 39.40 39.49 39.18 39.38 62,400 -0.16(-0.40%)
May 27, 2003 39.02 39.64 38.90 39.54 105,700 +0.57(+1.46%)
May 23, 2003 38.73 38.98 38.73 38.97 93,400 +0.17(+0.44%)
May 22, 2003 38.73 38.99 38.73 38.80 165,900 +0.00(+0.00%)
May 21, 2003 38.66 39.06 38.66 38.80 276,900 +0.05(+0.13%)
May 20, 2003 38.66 38.96 38.58 38.75 155,900 +0.01(+0.03%)
May 19, 2003 39.08 39.08 38.50 38.74 141,200 -0.36(-0.92%)
May 16, 2003 38.85 39.14 38.52 39.10 223,500 +0.08(+0.21%)
May 15, 2003 38.76 39.09 38.56 39.02 146,800 +0.15(+0.39%)
May 14, 2003 39.04 39.04 38.56 38.87 108,300 -0.07(-0.18%)
May 13, 2003 38.80 39.32 38.80 38.94 142,500 +0.07(+0.18%)
May 12, 2003 38.60 39.00 38.35 38.87 94,700 +0.31(+0.80%)
May 09, 2003 38.60 38.64 38.17 38.56 117,300 +0.27(+0.71%)
May 08, 2003 38.34 38.34 37.84 38.29 116,800 -0.13(-0.34%)
May 07, 2003 38.49 38.49 38.03 38.42 89,500 -0.07(-0.18%)
May 06, 2003 37.87 38.64 37.87 38.49 211,700 +0.34(+0.89%)
May 05, 2003 38.19 38.21 37.95 38.15 52,400 -0.02(-0.05%)
May 02, 2003 38.01 38.18 37.76 38.17 158,400 +0.26(+0.69%)
May 01, 2003 37.80 38.05 37.69 37.91 112,500 +0.06(+0.16%)
Apr 30, 2003 37.98 38.00 37.67 37.85 93,700 -0.06(-0.16%)
Apr 29, 2003 37.98 38.06 37.74 37.91 93,000 +0.10(+0.26%)
Apr 28, 2003 37.30 38.05 37.30 37.81 93,700 +0.29(+0.77%)
Apr 25, 2003 37.49 37.52 37.04 37.52 191,900 +0.10(+0.27%)
Apr 24, 2003 37.19 37.50 37.00 37.42 117,300 -0.13(-0.35%)
Apr 23, 2003 36.89 37.56 36.68 37.55 303,400 +0.60(+1.62%)
Apr 22, 2003 36.82 37.00 36.40 36.95 136,900 +0.23(+0.63%)
Apr 21, 2003 36.37 36.90 36.37 36.72 233,600 +0.27(+0.74%)
Apr 17, 2003 36.99 36.99 36.08 36.45 213,500 -0.44(-1.19%)
Apr 16, 2003 37.05 37.14 36.77 36.89 123,700 -0.05(-0.14%)
Apr 15, 2003 36.72 37.17 36.23 36.94 177,700 +0.39(+1.07%)
Apr 14, 2003 36.19 36.83 36.08 36.55 79,200 +0.06(+0.16%)
Apr 11, 2003 36.18 36.68 36.18 36.49 110,800 +0.24(+0.66%)
Apr 10, 2003 35.75 36.35 35.70 36.25 89,000 +0.55(+1.54%)
Apr 09, 2003 36.38 36.69 35.70 35.70 153,300 -0.77(-2.11%)
Apr 08, 2003 37.00 37.35 36.31 36.47 217,700 -0.55(-1.49%)
Apr 07, 2003 37.65 37.94 36.96 37.02 127,000 -0.53(-1.41%)
Apr 04, 2003 37.37 37.77 37.37 37.55 118,400 +0.20(+0.54%)
Apr 03, 2003 37.66 37.82 37.21 37.35 147,000 -0.34(-0.90%)
Apr 02, 2003 37.15 37.90 37.01 37.69 93,400 +0.79(+2.14%)
Apr 01, 2003 36.59 37.14 36.49 36.90 134,800 +0.35(+0.96%)
Mar 31, 2003 36.59 36.64 36.30 36.55 101,126 -0.30(-0.81%)
Mar 28, 2003 36.50 36.95 36.41 36.85 83,040 +0.13(+0.35%)
Mar 27, 2003 36.66 36.83 36.31 36.72 129,554 +0.01(+0.03%)
Mar 26, 2003 36.95 37.03 36.64 36.71 115,191 -0.20(-0.54%)
Mar 25, 2003 36.79 37.09 36.68 36.91 51,155 +0.20(+0.54%)
Mar 24, 2003 37.61 37.69 36.68 36.71 75,535 -0.92(-2.44%)
Mar 21, 2003 37.07 37.67 36.99 37.63 66,000 +0.61(+1.65%)
Mar 20, 2003 36.60 37.03 36.11 37.02 95,578 +0.44(+1.20%)
Mar 19, 2003 36.40 36.64 36.40 36.58 152,389 +0.08(+0.22%)
Mar 18, 2003 36.69 36.93 36.21 36.50 210,845 -0.16(-0.44%)
Mar 17, 2003 35.40 36.68 35.20 36.66 229,687 +1.23(+3.47%)
Mar 14, 2003 35.83 36.11 35.43 35.43 280,867 -0.47(-1.31%)
Mar 13, 2003 35.91 36.11 35.46 35.90 355,900 -0.04(-0.11%)
Mar 12, 2003 36.21 36.21 35.66 35.94 104,804 -0.24(-0.66%)
Mar 11, 2003 36.35 36.69 36.00 36.18 110,400 -0.19(-0.52%)
Mar 10, 2003 37.51 37.53 36.25 36.37 91,100 -1.22(-3.25%)
Mar 07, 2003 37.14 37.66 37.00 37.59 105,591 +0.37(+0.99%)
Mar 06, 2003 37.53 37.67 37.20 37.22 108,700 -0.48(-1.27%)
Mar 05, 2003 37.43 37.89 37.23 37.70 150,400 -0.18(-0.48%)
Mar 04, 2003 38.30 38.32 37.66 37.88 104,400 -0.42(-1.10%)
Mar 03, 2003 38.72 39.14 38.29 38.30 84,600 -0.44(-1.14%)
Feb 28, 2003 38.62 38.97 38.56 38.74 82,700 +0.28(+0.73%)
Feb 27, 2003 38.22 38.69 38.21 38.46 132,200 +0.21(+0.55%)
Feb 26, 2003 38.68 38.75 38.22 38.25 152,800 -0.40(-1.03%)
Feb 25, 2003 38.22 39.00 38.14 38.65 263,400 +0.42(+1.10%)
Feb 24, 2003 39.09 39.13 38.23 38.23 235,200 -0.87(-2.23%)
Feb 21, 2003 38.67 39.36 38.55 39.10 115,200 +0.54(+1.40%)
Feb 20, 2003 38.51 38.72 38.51 38.56 86,400 -0.06(-0.16%)
Feb 19, 2003 38.61 38.76 38.45 38.62 113,000 -0.20(-0.52%)
Feb 18, 2003 38.32 38.88 38.31 38.82 155,000 +0.51(+1.33%)
Feb 14, 2003 38.15 38.57 38.15 38.31 315,600 +0.01(+0.03%)
Feb 13, 2003 38.35 38.52 38.15 38.30 115,000 -0.08(-0.21%)
Feb 12, 2003 38.22 38.89 38.22 38.38 87,800 +0.07(+0.18%)
Feb 11, 2003 38.61 38.80 38.22 38.31 100,700 -0.45(-1.16%)
Feb 10, 2003 38.71 38.82 38.17 38.76 85,200 +0.09(+0.24%)
Feb 07, 2003 38.90 39.00 38.49 38.67 83,300 +0.02(+0.05%)
Feb 06, 2003 38.97 38.98 38.55 38.65 102,500 -0.01(-0.03%)
Feb 05, 2003 38.83 39.46 38.53 38.66 132,600 +0.02(+0.05%)
Feb 04, 2003 39.24 39.24 38.62 38.64 181,100 -0.53(-1.35%)
Feb 03, 2003 39.46 39.48 38.85 39.17 190,300 +0.01(+0.03%)
Jan 31, 2003 39.02 39.45 39.02 39.16 286,400 +0.19(+0.49%)
Jan 30, 2003 39.89 39.85 38.88 38.97 103,298 -0.92(-2.31%)
Jan 29, 2003 39.55 39.89 39.30 39.89 85,500 +0.42(+1.06%)
Jan 28, 2003 38.99 39.55 38.99 39.47 86,900 +0.44(+1.13%)
Jan 27, 2003 39.35 39.80 38.95 39.03 122,100 -0.32(-0.81%)
Jan 24, 2003 40.28 40.41 39.35 39.35 85,400 -1.02(-2.53%)
Jan 23, 2003 40.28 40.47 40.18 40.37 177,500 +0.22(+0.55%)
Jan 22, 2003 40.28 40.32 40.06 40.15 108,500 -0.08(-0.20%)
Jan 21, 2003 40.96 41.10 40.22 40.23 171,200 -0.73(-1.78%)
Jan 17, 2003 40.30 41.15 40.30 40.96 221,700 +0.61(+1.51%)
Jan 16, 2003 40.45 40.62 40.28 40.35 94,100 -0.10(-0.25%)
Jan 15, 2003 41.00 41.11 40.45 40.45 101,400 -0.69(-1.68%)
Jan 14, 2003 41.05 41.18 40.94 41.14 80,600 +0.17(+0.41%)
Jan 13, 2003 40.86 41.05 40.80 40.97 93,300 +0.14(+0.34%)
Jan 10, 2003 40.74 40.85 40.64 40.83 168,500 +0.09(+0.22%)
Jan 09, 2003 40.65 40.76 40.47 40.74 121,600 +0.17(+0.42%)
Jan 08, 2003 40.65 40.79 40.44 40.57 154,100 -0.15(-0.37%)
Jan 07, 2003 40.52 40.86 40.43 40.72 188,900 +0.13(+0.32%)
Jan 06, 2003 39.90 40.75 39.90 40.59 153,700 +0.62(+1.55%)
Jan 03, 2003 39.78 40.29 39.78 39.97 87,800 -0.03(-0.07%)
Jan 02, 2003 39.60 40.00 39.35 40.00 104,900 +0.71(+1.81%)
Dec 31, 2002 39.08 39.45 38.87 39.29 108,800 +0.21(+0.54%)
Dec 30, 2002 38.22 39.09 38.12 39.08 94,100 +0.65(+1.69%)
Dec 27, 2002 38.87 39.05 38.21 38.43 57,000 -0.62(-1.59%)
Dec 26, 2002 38.67 39.32 38.67 39.05 43,700 +0.23(+0.59%)
Dec 24, 2002 38.93 39.08 38.70 38.82 30,100 -0.31(-0.79%)
Dec 23, 2002 38.31 39.31 38.84 39.13 49,600 +0.04(+0.10%)
Dec 20, 2002 38.31 39.31 38.30 39.09 143,200 +0.87(+2.28%)
Dec 19, 2002 38.57 38.93 38.03 38.22 102,600 -0.42(-1.09%)
Dec 18, 2002 39.20 39.28 38.54 38.64 192,100 -0.61(-1.55%)
Dec 17, 2002 39.30 39.75 39.11 39.25 169,900 -0.65(-1.63%)
Dec 16, 2002 39.56 39.95 39.35 39.90 205,600 +0.30(+0.76%)
Dec 13, 2002 39.66 39.96 39.60 39.60 64,600 -0.14(-0.35%)
Dec 12, 2002 40.00 40.15 39.69 39.74 100,200 -0.16(-0.40%)
Dec 11, 2002 39.80 40.19 39.50 39.90 116,200 -0.04(-0.10%)
Dec 10, 2002 39.55 39.95 39.55 39.94 80,400 +0.48(+1.22%)
Dec 09, 2002 39.66 39.81 39.41 39.46 82,500 -0.33(-0.83%)
Dec 06, 2002 39.20 40.00 39.13 39.79 93,600 +0.48(+1.22%)
Dec 05, 2002 40.30 40.30 39.31 39.31 100,300 -0.82(-2.04%)
Dec 04, 2002 40.18 40.39 40.00 40.13 110,100 -0.11(-0.27%)
Dec 03, 2002 40.39 40.62 40.03 40.24 156,200 -0.11(-0.27%)
Dec 02, 2002 40.00 40.50 40.00 40.35 109,100 +0.35(+0.87%)
Nov 29, 2002 40.28 40.45 39.68 40.00 69,100 -0.13(-0.32%)
Nov 27, 2002 39.30 40.30 39.27 40.13 376,300 +0.70(+1.78%)
Nov 26, 2002 40.50 41.10 39.25 39.43 638,600 -3.27(-7.66%)
Nov 25, 2002 42.39 43.35 42.39 42.70 142,200 +0.23(+0.54%)
Nov 22, 2002 42.73 42.90 42.45 42.47 123,300 -0.26(-0.61%)
Nov 21, 2002 41.78 43.08 41.52 42.73 114,800 +1.08(+2.59%)
Nov 20, 2002 41.06 41.80 41.06 41.65 86,600 +0.60(+1.46%)
Nov 19, 2002 40.80 41.24 40.65 41.05 158,400 +0.22(+0.54%)
Nov 18, 2002 41.25 41.90 40.80 40.83 110,600 -0.57(-1.38%)
Nov 15, 2002 40.60 42.12 40.30 41.40 305,800 +0.55(+1.35%)
Nov 14, 2002 40.25 40.99 40.25 40.85 86,200 +0.86(+2.15%)
Nov 13, 2002 39.51 40.31 39.09 39.99 179,500 +0.35(+0.88%)
Nov 12, 2002 38.75 40.15 38.71 39.64 171,500 +0.97(+2.51%)
Nov 11, 2002 39.42 39.65 38.65 38.67 151,300 -0.82(-2.08%)
Nov 08, 2002 39.50 39.75 39.24 39.49 206,500 +0.13(+0.33%)
Nov 07, 2002 40.24 40.24 39.34 39.36 273,300 -0.94(-2.33%)
Nov 06, 2002 41.55 41.65 39.90 40.30 325,200 -1.20(-2.89%)
Nov 05, 2002 41.62 42.09 41.30 41.50 132,300 -0.15(-0.36%)
Nov 04, 2002 43.35 43.54 41.50 41.65 163,300 -1.29(-3.00%)
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.