Skip to main content

Commerce Bancshares (NQ: CBSH )

62.39 +0.12 (+0.19%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2008 22.50 23.44 22.26 23.29 614,679 +0.64(+2.83%)
Oct 30, 2008 23.01 23.01 21.89 22.65 643,712 +0.57(+2.59%)
Oct 29, 2008 22.45 22.87 21.50 22.08 1,079,042 -0.63(-2.76%)
Oct 28, 2008 21.13 22.71 20.20 22.70 1,105,337 +2.25(+11.01%)
Oct 27, 2008 20.00 21.29 20.00 20.45 1,002,043 +0.17(+0.85%)
Oct 24, 2008 19.57 20.88 19.24 20.28 1,010,281 -0.11(-0.56%)
Oct 23, 2008 20.78 21.07 19.58 20.39 1,041,983 -0.19(-0.93%)
Oct 22, 2008 20.61 21.30 20.29 20.59 1,013,358 -0.60(-2.81%)
Oct 21, 2008 21.34 21.75 20.90 21.18 579,160 -0.65(-2.98%)
Oct 20, 2008 21.42 21.87 21.00 21.83 672,432 +0.64(+3.02%)
Oct 17, 2008 20.89 21.92 19.12 21.19 859,879 -0.23(-1.08%)
Oct 16, 2008 21.31 22.04 20.47 21.42 1,168,031 +0.20(+0.93%)
Oct 15, 2008 22.31 23.23 21.12 21.23 938,303 -1.47(-6.47%)
Oct 14, 2008 21.68 23.66 21.61 22.69 1,169,779 +0.04(+0.20%)
Oct 13, 2008 22.04 22.87 20.92 22.65 1,310,840 +1.87(+9.01%)
Oct 10, 2008 18.48 21.75 18.33 20.78 1,947,921 +2.06(+11.00%)
Oct 09, 2008 21.17 21.47 18.72 18.72 1,308,804 -1.94(-9.39%)
Oct 08, 2008 20.97 21.76 20.45 20.66 638,298 -0.38(-1.80%)
Oct 07, 2008 23.27 23.27 21.04 21.04 544,728 -2.06(-8.93%)
Oct 06, 2008 22.94 23.67 22.65 23.10 572,206 -0.37(-1.57%)
Oct 03, 2008 24.87 25.35 23.47 23.47 706,843 -0.78(-3.23%)
Oct 02, 2008 25.90 25.90 23.77 24.26 690,659 -2.33(-8.76%)
Oct 01, 2008 22.94 27.34 22.25 26.59 1,113,221 +3.73(+16.31%)
Sep 30, 2008 23.02 23.12 22.11 22.86 1,612,143 +0.69(+3.11%)
Sep 29, 2008 22.43 23.41 21.78 22.17 583,726 -0.63(-2.75%)
Sep 26, 2008 22.46 23.02 21.58 22.79 422,176 +0.36(+1.63%)
Sep 25, 2008 22.61 23.50 22.18 22.43 332,643 -0.02(-0.11%)
Sep 24, 2008 23.16 23.16 22.45 22.45 502,608 -0.70(-3.02%)
Sep 23, 2008 23.45 23.98 22.92 23.15 467,316 -0.28(-1.18%)
Sep 22, 2008 25.04 25.27 23.32 23.43 701,920 -1.86(-7.34%)
Sep 19, 2008 25.12 26.10 24.31 25.29 1,912,975 +0.56(+2.27%)
Sep 18, 2008 22.67 25.12 22.67 24.72 1,773,567 +2.02(+8.92%)
Sep 17, 2008 23.67 24.05 22.69 22.70 1,065,657 -1.24(-5.17%)
Sep 16, 2008 22.54 23.95 22.34 23.94 1,172,146 +1.15(+5.04%)
Sep 15, 2008 22.20 23.60 22.17 22.79 1,196,905 -0.74(-3.16%)
Sep 12, 2008 22.99 23.62 22.61 23.53 1,007,786 +0.52(+2.25%)
Sep 11, 2008 22.34 23.04 22.02 23.01 902,884 +0.38(+1.68%)
Sep 10, 2008 22.76 22.90 22.01 22.64 1,018,959 +0.23(+1.02%)
Sep 09, 2008 22.36 22.98 22.35 22.41 1,204,292 -0.39(-1.72%)
Sep 08, 2008 22.19 22.80 21.95 22.80 1,424,588 +0.96(+4.41%)
Sep 05, 2008 21.32 21.85 21.01 21.84 770,336 +0.72(+3.39%)
Sep 04, 2008 21.73 22.08 21.12 21.12 1,101,892 -0.98(-4.42%)
Sep 03, 2008 22.20 22.56 21.94 22.10 1,175,263 -0.17(-0.75%)
Sep 02, 2008 22.30 22.54 22.04 22.26 549,328 +0.17(+0.78%)
Aug 29, 2008 22.25 22.26 21.83 22.09 513,689 -0.10(-0.44%)
Aug 28, 2008 21.97 22.19 21.58 22.19 776,021 +0.36(+1.66%)
Aug 27, 2008 21.53 21.99 21.49 21.83 692,523 +0.24(+1.09%)
Aug 26, 2008 21.41 21.60 21.17 21.59 765,919 +0.20(+0.92%)
Aug 25, 2008 21.61 21.93 21.33 21.40 1,012,217 -0.54(-2.44%)
Aug 22, 2008 21.43 21.93 21.12 21.93 936,163 +0.53(+2.48%)
Aug 21, 2008 21.25 21.57 21.11 21.40 676,730 -0.15(-0.68%)
Aug 20, 2008 21.61 21.70 20.94 21.55 1,157,286 +0.00(+0.02%)
Aug 19, 2008 21.80 22.04 21.29 21.54 1,235,220 -0.30(-1.39%)
Aug 18, 2008 22.49 22.49 21.72 21.85 1,012,013 -0.63(-2.80%)
Aug 15, 2008 22.47 22.71 22.11 22.48 887,837 +0.36(+1.64%)
Aug 14, 2008 21.77 22.23 21.56 22.11 534,115 +0.20(+0.92%)
Aug 13, 2008 21.96 22.15 21.45 21.91 1,348,032 -0.05(-0.25%)
Aug 12, 2008 22.56 22.71 21.93 21.97 822,349 -0.75(-3.31%)
Aug 11, 2008 22.15 22.75 21.92 22.72 940,184 +0.57(+2.59%)
Aug 08, 2008 21.52 22.14 21.14 22.14 718,151 +0.70(+3.25%)
Aug 07, 2008 21.59 22.14 21.33 21.45 811,503 -0.59(-2.67%)
Aug 06, 2008 21.65 22.12 21.64 22.03 509,288 -0.05(-0.22%)
Aug 05, 2008 21.71 22.09 21.61 22.08 788,395 +0.58(+2.69%)
Aug 04, 2008 21.47 21.75 21.13 21.50 557,679 +0.04(+0.18%)
Aug 01, 2008 21.29 21.64 21.04 21.46 632,765 +0.04(+0.21%)
Jul 31, 2008 21.67 21.85 21.40 21.42 560,261 -0.38(-1.76%)
Jul 30, 2008 21.71 21.96 21.36 21.80 662,325 +0.10(+0.45%)
Jul 29, 2008 21.71 21.71 20.28 21.71 852,995 +1.31(+6.40%)
Jul 28, 2008 20.86 21.05 20.30 20.40 689,600 -0.43(-2.05%)
Jul 25, 2008 20.78 21.18 20.50 20.83 597,065 +0.08(+0.38%)
Jul 24, 2008 21.86 22.04 20.63 20.75 746,491 -1.06(-4.86%)
Jul 23, 2008 21.85 22.12 21.39 21.81 1,127,335 -0.01(-0.07%)
Jul 22, 2008 20.68 21.85 19.98 21.82 1,100,247 +0.97(+4.66%)
Jul 21, 2008 21.45 21.53 20.82 20.85 721,023 -0.56(-2.64%)
Jul 18, 2008 21.62 21.74 20.83 21.42 982,844 -0.29(-1.36%)
Jul 17, 2008 20.97 21.81 20.57 21.71 1,833,413 +0.78(+3.71%)
Jul 16, 2008 18.78 20.94 18.78 20.93 1,811,023 +1.83(+9.56%)
Jul 15, 2008 18.90 20.31 17.92 19.11 2,321,567 +0.55(+2.96%)
Jul 14, 2008 19.31 19.47 18.42 18.56 1,501,428 -0.68(-3.52%)
Jul 11, 2008 18.86 19.55 18.71 19.24 485,732 +0.06(+0.33%)
Jul 10, 2008 19.14 19.64 18.92 19.17 597,413 +0.08(+0.41%)
Jul 09, 2008 19.95 20.10 19.03 19.09 696,104 -0.81(-4.05%)
Jul 08, 2008 18.71 19.94 18.52 19.90 865,210 +1.13(+6.02%)
Jul 07, 2008 19.15 19.48 18.46 18.77 923,032 -0.28(-1.47%)
Jul 04, 2008 19.30 19.87 18.98 19.05 588,028 +0.00(+0.00%)
Jul 03, 2008 19.30 19.87 18.98 19.05 588,028 -0.44(-2.24%)
Jul 02, 2008 19.84 20.38 19.47 19.49 691,342 -0.31(-1.59%)
Jul 01, 2008 19.39 19.82 19.17 19.80 1,130,520 +0.33(+1.69%)
Jun 30, 2008 19.76 19.83 19.36 19.47 1,066,494 -0.34(-1.71%)
Jun 27, 2008 19.90 20.28 19.67 19.81 2,453,338 -0.05(-0.25%)
Jun 26, 2008 20.21 20.26 19.84 19.86 900,614 -0.35(-1.73%)
Jun 25, 2008 20.08 20.86 19.88 20.21 910,232 +0.02(+0.12%)
Jun 24, 2008 20.13 20.47 19.89 20.18 842,206 +0.01(+0.07%)
Jun 23, 2008 20.76 20.82 20.13 20.17 839,841 -0.44(-2.12%)
Jun 20, 2008 20.65 20.87 20.26 20.61 1,992,293 -0.13(-0.62%)
Jun 19, 2008 20.31 20.74 20.00 20.73 1,387,406 +0.36(+1.76%)
Jun 18, 2008 20.50 20.67 20.13 20.37 731,594 -0.25(-1.19%)
Jun 17, 2008 20.96 21.05 20.52 20.62 728,895 -0.32(-1.52%)
Jun 16, 2008 20.46 21.11 20.20 20.94 765,772 +0.30(+1.45%)
Jun 13, 2008 21.14 21.14 20.22 20.64 1,390,263 -0.32(-1.55%)
Jun 12, 2008 21.17 21.64 20.77 20.96 807,042 -0.05(-0.23%)
Jun 11, 2008 21.13 21.27 20.99 21.01 1,585,641 -0.21(-0.97%)
Jun 10, 2008 21.21 21.43 20.72 21.22 1,063,358 +0.40(+1.93%)
Jun 09, 2008 21.05 21.27 20.60 20.82 1,285,503 -0.18(-0.87%)
Jun 06, 2008 21.60 21.60 20.97 21.00 1,224,604 -0.52(-2.40%)
Jun 05, 2008 21.58 21.79 21.43 21.51 16,274,689 +0.06(+0.27%)
Jun 04, 2008 21.28 21.65 21.23 21.45 1,502,206 +0.05(+0.25%)
Jun 03, 2008 21.38 21.60 21.19 21.40 1,141,680 -0.10(-0.48%)
Jun 02, 2008 21.56 21.61 21.31 21.50 718,155 -0.06(-0.27%)
May 30, 2008 21.54 21.65 21.28 21.56 994,957 +0.01(+0.07%)
May 29, 2008 21.61 21.79 21.52 21.55 1,827,478 -0.09(-0.41%)
May 28, 2008 21.91 22.02 21.60 21.64 3,248,075 +0.72(+3.45%)
May 27, 2008 20.63 21.04 20.63 20.91 539,233 +0.24(+1.16%)
May 26, 2008 20.92 20.92 20.58 20.67 271,444 +0.00(+0.00%)
May 23, 2008 20.92 20.92 20.58 20.67 271,444 -0.27(-1.29%)
May 22, 2008 20.91 21.11 20.79 20.94 294,880 +0.01(+0.05%)
May 21, 2008 20.99 21.20 20.84 20.93 383,688 -0.06(-0.30%)
May 20, 2008 21.11 21.23 20.99 21.00 262,368 -0.21(-0.97%)
May 19, 2008 21.30 21.57 21.11 21.20 229,233 -0.17(-0.80%)
May 16, 2008 21.79 21.92 21.24 21.38 157,522 -0.44(-2.00%)
May 15, 2008 21.74 21.86 21.39 21.81 265,876 +0.03(+0.16%)
May 14, 2008 21.68 21.81 21.61 21.78 250,563 +0.08(+0.36%)
May 13, 2008 21.72 21.72 21.39 21.70 299,459 -0.02(-0.09%)
May 12, 2008 20.98 21.72 20.98 21.72 416,946 +0.81(+3.90%)
May 09, 2008 21.09 21.27 20.87 20.91 300,363 -0.29(-1.39%)
May 08, 2008 21.29 21.38 21.04 21.20 325,378 +0.00(+0.02%)
May 07, 2008 21.78 21.88 21.18 21.19 440,166 -0.53(-2.42%)
May 06, 2008 21.78 21.88 21.24 21.72 359,205 -0.15(-0.70%)
May 05, 2008 21.87 21.97 21.69 21.87 439,559 +0.00(+0.00%)
May 02, 2008 22.09 22.42 21.79 21.87 337,279 -0.22(-1.00%)
May 01, 2008 21.29 22.18 21.29 22.09 360,918 +0.74(+3.45%)
Apr 30, 2008 21.43 21.52 21.21 21.36 324,895 -0.09(-0.43%)
Apr 29, 2008 21.66 21.74 21.31 21.45 210,641 -0.29(-1.33%)
Apr 28, 2008 21.56 21.86 21.29 21.74 263,279 +0.26(+1.21%)
Apr 25, 2008 21.48 21.57 21.05 21.48 269,597 +0.00(+0.02%)
Apr 24, 2008 20.67 21.58 20.66 21.47 599,719 +0.87(+4.22%)
Apr 23, 2008 20.84 20.86 20.49 20.61 449,244 -0.25(-1.20%)
Apr 22, 2008 20.40 21.11 20.40 20.86 398,571 +0.06(+0.28%)
Apr 21, 2008 21.00 21.01 20.73 20.80 290,028 -0.24(-1.14%)
Apr 18, 2008 21.41 21.48 21.02 21.04 407,692 -0.17(-0.81%)
Apr 17, 2008 20.72 21.28 20.67 21.21 545,914 +0.29(+1.41%)
Apr 16, 2008 20.28 20.92 20.28 20.91 552,141 +0.61(+3.02%)
Apr 15, 2008 19.88 20.36 19.73 20.30 441,860 +0.66(+3.38%)
Apr 14, 2008 20.07 20.07 19.47 19.64 470,787 -0.34(-1.72%)
Apr 11, 2008 19.98 20.40 19.98 19.98 379,551 -0.30(-1.48%)
Apr 10, 2008 20.32 20.59 19.76 20.28 510,066 +0.08(+0.39%)
Apr 09, 2008 20.47 20.55 20.18 20.20 446,798 -0.27(-1.32%)
Apr 08, 2008 20.73 20.76 20.40 20.47 342,791 -0.31(-1.49%)
Apr 07, 2008 20.73 21.05 20.60 20.78 324,612 +0.10(+0.50%)
Apr 04, 2008 21.13 21.13 20.65 20.68 321,789 -0.35(-1.68%)
Apr 03, 2008 21.17 21.33 20.88 21.03 471,311 -0.22(-1.02%)
Apr 02, 2008 21.24 21.65 20.87 21.25 789,436 -0.12(-0.57%)
Apr 01, 2008 20.54 21.38 20.54 21.37 1,264,770 +0.74(+3.57%)
Mar 31, 2008 20.60 20.80 20.39 20.64 474,814 +0.20(+0.99%)
Mar 28, 2008 20.90 20.94 20.33 20.43 581,062 -0.22(-1.07%)
Mar 27, 2008 20.99 21.26 20.60 20.65 511,842 -0.31(-1.48%)
Mar 26, 2008 21.27 21.40 20.95 20.96 646,876 -0.57(-2.67%)
Mar 25, 2008 21.60 21.73 21.36 21.54 717,841 -0.07(-0.34%)
Mar 24, 2008 21.36 22.09 21.17 21.61 861,670 +0.01(+0.05%)
Mar 21, 2008 20.96 21.60 20.86 21.60 1,123,874 +0.00(+0.00%)
Mar 20, 2008 20.96 21.60 20.86 21.60 1,123,874 +0.75(+3.58%)
Mar 19, 2008 21.17 21.56 20.84 20.86 882,548 -0.30(-1.44%)
Mar 18, 2008 20.71 21.18 20.50 21.16 645,855 +0.61(+2.96%)
Mar 17, 2008 19.77 20.78 19.77 20.55 689,495 -0.06(-0.29%)
Mar 14, 2008 20.92 21.05 20.43 20.61 919,027 -0.17(-0.80%)
Mar 13, 2008 20.64 20.87 20.00 20.78 798,848 +0.32(+1.58%)
Mar 12, 2008 20.84 21.36 20.45 20.45 961,418 -0.39(-1.86%)
Mar 11, 2008 19.74 20.84 19.68 20.84 831,822 +1.32(+6.74%)
Mar 10, 2008 19.94 19.94 19.50 19.53 564,129 -0.29(-1.46%)
Mar 07, 2008 19.43 19.97 19.29 19.82 466,424 +0.38(+1.97%)
Mar 06, 2008 19.87 19.96 19.43 19.43 466,420 -0.49(-2.46%)
Mar 05, 2008 20.26 20.53 19.89 19.92 334,089 -0.28(-1.38%)
Mar 04, 2008 19.92 20.24 19.58 20.20 733,553 +0.04(+0.19%)
Mar 03, 2008 20.50 20.58 20.06 20.16 424,323 -0.28(-1.39%)
Feb 29, 2008 20.82 20.90 20.34 20.45 607,620 -0.48(-2.28%)
Feb 28, 2008 21.15 21.22 20.82 20.92 507,532 -0.44(-2.05%)
Feb 27, 2008 21.11 21.46 20.99 21.36 356,916 +0.15(+0.72%)
Feb 26, 2008 21.10 21.45 21.04 21.21 399,321 -0.07(-0.35%)
Feb 25, 2008 21.10 21.31 20.73 21.28 440,465 +0.13(+0.63%)
Feb 22, 2008 20.70 21.16 20.38 21.15 515,042 +0.38(+1.84%)
Feb 21, 2008 21.25 21.26 20.75 20.77 292,414 -0.44(-2.06%)
Feb 20, 2008 20.73 21.36 20.73 21.20 399,559 +0.30(+1.46%)
Feb 19, 2008 21.25 21.32 20.82 20.90 464,659 -0.23(-1.07%)
Feb 18, 2008 21.92 21.92 21.02 21.13 859,114 +0.00(+0.00%)
Feb 15, 2008 21.92 21.92 21.02 21.13 859,114 -0.08(-0.37%)
Feb 14, 2008 21.56 21.56 21.16 21.20 713,454 -0.23(-1.05%)
Feb 13, 2008 21.34 21.49 21.20 21.43 471,466 +0.17(+0.78%)
Feb 12, 2008 21.47 21.71 21.02 21.26 374,408 +0.22(+1.03%)
Feb 11, 2008 21.34 21.38 21.04 21.05 409,792 -0.32(-1.52%)
Feb 08, 2008 21.20 21.60 21.03 21.37 525,574 +0.05(+0.25%)
Feb 07, 2008 21.04 21.45 20.86 21.32 494,958 +0.30(+1.45%)
Feb 06, 2008 21.29 21.49 20.90 21.01 425,714 -0.10(-0.49%)
Feb 05, 2008 21.43 21.84 21.07 21.12 466,162 -0.64(-2.96%)
Feb 04, 2008 22.32 22.32 21.74 21.76 428,285 -0.56(-2.51%)
Feb 01, 2008 21.97 22.39 21.70 22.32 711,266 +0.52(+2.36%)
Jan 31, 2008 21.18 21.95 20.65 21.80 763,888 +0.45(+2.12%)
Jan 30, 2008 21.58 22.09 21.17 21.35 651,636 -0.15(-0.71%)
Jan 29, 2008 21.27 21.52 20.81 21.50 334,077 +0.27(+1.25%)
Jan 28, 2008 20.72 21.31 20.41 21.24 540,787 +0.52(+2.49%)
Jan 25, 2008 21.36 21.52 20.63 20.72 533,229 -0.45(-2.11%)
Jan 24, 2008 21.29 21.36 20.64 21.17 899,735 -0.06(-0.28%)
Jan 23, 2008 19.46 21.27 19.45 21.23 1,128,500 +1.55(+7.88%)
Jan 22, 2008 18.84 20.18 18.66 19.68 1,304,729 +0.40(+2.09%)
Jan 21, 2008 19.35 19.62 18.88 19.27 1,073,511 +0.00(+0.00%)
Jan 18, 2008 19.35 19.62 18.88 19.27 1,073,511 +0.01(+0.05%)
Jan 17, 2008 19.84 19.90 19.21 19.27 928,226 -0.67(-3.35%)
Jan 16, 2008 19.96 20.38 19.87 19.93 1,247,432 -0.08(-0.39%)
Jan 15, 2008 20.21 20.39 19.76 20.01 982,884 -0.09(-0.44%)
Jan 14, 2008 20.57 20.57 19.81 20.10 484,157 -0.19(-0.94%)
Jan 11, 2008 20.16 20.60 19.79 20.29 481,381 +0.11(+0.54%)
Jan 10, 2008 19.87 20.50 19.67 20.18 944,070 +0.04(+0.22%)
Jan 09, 2008 20.35 20.62 19.63 20.14 1,018,541 -0.18(-0.89%)
Jan 08, 2008 21.14 21.27 20.32 20.32 724,671 -0.71(-3.38%)
Jan 07, 2008 20.77 21.28 20.60 21.03 801,443 +0.30(+1.44%)
Jan 04, 2008 21.03 21.06 20.48 20.73 623,957 -0.45(-2.13%)
Jan 03, 2008 21.58 21.83 21.18 21.18 521,386 -0.46(-2.13%)
Jan 02, 2008 22.07 22.13 21.48 21.65 497,327 -0.38(-1.72%)
Jan 01, 2008 21.75 22.22 21.75 22.02 411,350 +0.00(+0.00%)
Dec 31, 2007 21.75 22.22 21.75 22.02 411,350 +0.13(+0.58%)
Dec 28, 2007 22.10 22.25 21.85 21.90 417,190 +0.05(+0.22%)
Dec 27, 2007 22.22 22.22 21.85 21.85 428,989 -0.37(-1.68%)
Dec 26, 2007 22.29 22.32 21.99 22.22 335,998 -0.01(-0.04%)
Dec 24, 2007 22.13 22.39 22.04 22.23 215,030 +0.09(+0.42%)
Dec 21, 2007 21.68 22.14 21.36 22.14 513,412 +0.71(+3.32%)
Dec 20, 2007 21.38 21.48 21.04 21.43 327,366 +0.13(+0.60%)
Dec 19, 2007 21.28 21.46 21.09 21.30 399,851 -0.02(-0.11%)
Dec 18, 2007 21.02 21.37 20.92 21.32 904,574 +0.31(+1.50%)
Dec 17, 2007 21.20 21.38 21.01 21.01 293,856 -0.21(-0.99%)
Dec 14, 2007 21.54 21.77 21.21 21.22 286,810 -0.41(-1.88%)
Dec 13, 2007 21.20 21.65 20.84 21.63 836,055 +0.28(+1.31%)
Dec 12, 2007 21.85 22.31 21.10 21.35 575,375 -0.34(-1.58%)
Dec 11, 2007 22.68 22.68 21.65 21.69 490,105 -1.01(-4.43%)
Dec 10, 2007 22.48 22.74 22.41 22.70 466,481 +0.44(+1.96%)
Dec 07, 2007 22.51 22.63 22.23 22.26 427,743 -0.28(-1.26%)
Dec 06, 2007 22.03 22.58 21.92 22.54 500,020 +0.40(+1.82%)
Dec 05, 2007 22.16 22.19 21.82 22.14 456,324 +0.23(+1.03%)
Dec 04, 2007 21.85 22.12 21.74 21.92 290,477 -0.18(-0.80%)
Dec 03, 2007 22.22 22.50 22.03 22.09 307,580 -0.16(-0.73%)
Nov 30, 2007 22.01 22.53 22.00 22.26 514,655 +0.41(+1.87%)
Nov 29, 2007 21.96 22.03 21.55 21.85 620,134 -0.24(-1.09%)
Nov 28, 2007 21.51 22.09 21.51 22.09 676,387 +0.76(+3.54%)
Nov 27, 2007 20.86 21.49 20.86 21.33 681,447 +0.45(+2.13%)
Nov 26, 2007 21.63 21.63 20.88 20.89 377,328 -0.66(-3.06%)
Nov 23, 2007 21.08 21.77 21.08 21.55 214,862 +0.41(+1.95%)
Nov 21, 2007 20.82 21.49 20.82 21.13 286,017 +0.08(+0.40%)
Nov 20, 2007 21.19 21.46 20.62 21.05 332,395 -0.07(-0.31%)
Nov 19, 2007 21.61 21.62 21.01 21.12 292,481 -0.51(-2.38%)
Nov 16, 2007 21.59 21.74 21.21 21.63 381,139 +0.08(+0.37%)
Nov 15, 2007 22.05 22.14 21.47 21.55 269,139 -0.57(-2.56%)
Nov 14, 2007 22.58 22.67 22.05 22.12 456,312 -0.43(-1.91%)
Nov 13, 2007 21.79 22.55 21.79 22.55 652,225 +0.75(+3.45%)
Nov 12, 2007 21.89 22.21 21.74 21.79 413,134 -0.16(-0.75%)
Nov 09, 2007 21.38 22.14 21.04 21.96 449,898 +0.42(+1.93%)
Nov 08, 2007 20.69 21.56 20.69 21.54 571,298 +0.85(+4.11%)
Nov 07, 2007 21.14 21.19 20.68 20.69 395,013 -0.78(-3.62%)
Nov 06, 2007 21.08 21.47 20.81 21.47 454,547 +0.49(+2.32%)
Nov 05, 2007 21.00 21.15 20.71 20.98 455,931 -0.12(-0.55%)
Nov 02, 2007 21.56 21.56 20.60 21.10 867,737 -0.41(-1.91%)
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.