Skip to main content

Commerce Bancshares (NQ: CBSH )

53.20 -0.13 (-0.24%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2008 20.52 20.63 20.28 20.55 1,044,144 +0.01(+0.07%)
May 29, 2008 20.59 20.77 20.50 20.53 1,917,823 -0.08(-0.41%)
May 28, 2008 20.88 20.99 20.58 20.62 3,408,650 +0.69(+3.45%)
May 27, 2008 19.66 20.05 19.66 19.93 565,891 +0.23(+1.16%)
May 26, 2008 19.94 19.94 19.61 19.70 284,864 +0.00(+0.00%)
May 23, 2008 19.94 19.94 19.61 19.70 284,864 -0.26(-1.29%)
May 22, 2008 19.92 20.12 19.81 19.96 309,458 +0.01(+0.05%)
May 21, 2008 20.00 20.20 19.86 19.95 402,657 -0.06(-0.30%)
May 20, 2008 20.12 20.23 20.00 20.01 275,339 -0.20(-0.97%)
May 19, 2008 20.29 20.56 20.12 20.21 240,566 -0.16(-0.80%)
May 16, 2008 20.77 20.89 20.24 20.37 165,310 -0.42(-2.00%)
May 15, 2008 20.72 20.83 20.38 20.79 279,020 +0.03(+0.16%)
May 14, 2008 20.66 20.79 20.59 20.75 262,950 +0.07(+0.36%)
May 13, 2008 20.70 20.70 20.38 20.68 314,263 -0.02(-0.09%)
May 12, 2008 20.00 20.70 20.00 20.70 437,558 +0.78(+3.90%)
May 09, 2008 20.10 20.27 19.88 19.92 315,213 -0.28(-1.39%)
May 08, 2008 20.29 20.37 20.05 20.20 341,464 +0.00(+0.02%)
May 07, 2008 20.75 20.85 20.18 20.20 461,926 -0.50(-2.42%)
May 06, 2008 20.75 20.85 20.24 20.70 376,964 -0.14(-0.70%)
May 05, 2008 20.84 20.93 20.66 20.84 461,289 +0.00(+0.00%)
May 02, 2008 21.05 21.36 20.76 20.84 353,953 -0.21(-1.00%)
May 01, 2008 20.29 21.13 20.29 21.05 378,761 +0.70(+3.45%)
Apr 30, 2008 20.42 20.50 20.21 20.35 340,957 -0.09(-0.43%)
Apr 29, 2008 20.64 20.72 20.31 20.44 221,054 -0.28(-1.33%)
Apr 28, 2008 20.54 20.83 20.29 20.72 276,294 +0.25(+1.21%)
Apr 25, 2008 20.47 20.55 20.06 20.47 282,925 +0.00(+0.02%)
Apr 24, 2008 19.70 20.56 19.69 20.46 629,367 +0.83(+4.22%)
Apr 23, 2008 19.86 19.87 19.53 19.63 471,453 -0.24(-1.20%)
Apr 22, 2008 19.44 20.11 19.44 19.87 418,276 +0.06(+0.28%)
Apr 21, 2008 20.01 20.02 19.76 19.82 304,367 -0.23(-1.14%)
Apr 18, 2008 20.40 20.47 20.03 20.05 427,848 -0.16(-0.81%)
Apr 17, 2008 19.75 20.28 19.70 20.21 572,902 +0.28(+1.41%)
Apr 16, 2008 19.33 19.94 19.33 19.93 579,437 +0.58(+3.02%)
Apr 15, 2008 18.94 19.40 18.80 19.34 463,705 +0.63(+3.38%)
Apr 14, 2008 19.12 19.12 18.55 18.71 494,062 -0.33(-1.72%)
Apr 11, 2008 19.04 19.44 19.04 19.04 398,315 -0.29(-1.48%)
Apr 10, 2008 19.36 19.62 18.83 19.33 535,282 +0.07(+0.39%)
Apr 09, 2008 19.51 19.58 19.23 19.25 468,886 -0.26(-1.32%)
Apr 08, 2008 19.75 19.78 19.44 19.51 359,737 -0.29(-1.49%)
Apr 07, 2008 19.76 20.06 19.63 19.80 340,660 +0.10(+0.50%)
Apr 04, 2008 20.13 20.13 19.68 19.70 337,697 -0.34(-1.68%)
Apr 03, 2008 20.17 20.32 19.90 20.04 494,611 -0.21(-1.02%)
Apr 02, 2008 20.24 20.63 19.89 20.25 828,463 -0.12(-0.57%)
Apr 01, 2008 19.57 20.37 19.57 20.36 1,327,297 +0.70(+3.57%)
Mar 31, 2008 19.63 19.82 19.43 19.66 498,288 +0.19(+0.99%)
Mar 28, 2008 19.91 19.95 19.37 19.47 609,788 -0.21(-1.07%)
Mar 27, 2008 20.00 20.26 19.63 19.68 537,146 -0.29(-1.48%)
Mar 26, 2008 20.27 20.39 19.97 19.98 678,856 -0.55(-2.67%)
Mar 25, 2008 20.58 20.70 20.35 20.52 753,329 -0.07(-0.34%)
Mar 24, 2008 20.35 21.05 20.17 20.59 904,269 +0.01(+0.05%)
Mar 21, 2008 19.97 20.58 19.87 20.58 1,179,435 +0.00(+0.00%)
Mar 20, 2008 19.97 20.58 19.87 20.58 1,179,435 +0.71(+3.58%)
Mar 19, 2008 20.17 20.54 19.86 19.87 926,178 -0.29(-1.44%)
Mar 18, 2008 19.74 20.18 19.54 20.16 677,785 +0.58(+2.96%)
Mar 17, 2008 18.84 19.80 18.84 19.58 723,581 -0.06(-0.29%)
Mar 14, 2008 19.94 20.06 19.47 19.64 964,462 -0.16(-0.80%)
Mar 13, 2008 19.67 19.89 19.05 19.80 838,341 +0.31(+1.58%)
Mar 12, 2008 19.86 20.35 19.49 19.49 1,008,948 -0.37(-1.86%)
Mar 11, 2008 18.81 19.86 18.76 19.86 872,945 +1.25(+6.74%)
Mar 10, 2008 19.00 19.00 18.58 18.61 592,018 -0.28(-1.46%)
Mar 07, 2008 18.51 19.03 18.38 18.88 489,483 +0.36(+1.97%)
Mar 06, 2008 18.94 19.02 18.52 18.52 489,479 -0.47(-2.46%)
Mar 05, 2008 19.30 19.56 18.96 18.98 350,606 -0.27(-1.39%)
Mar 04, 2008 18.98 19.29 18.66 19.25 769,818 +0.04(+0.19%)
Mar 03, 2008 19.54 19.61 19.12 19.21 445,300 -0.27(-1.39%)
Feb 29, 2008 19.84 19.91 19.38 19.49 637,659 -0.45(-2.28%)
Feb 28, 2008 20.15 20.22 19.84 19.94 532,623 -0.42(-2.05%)
Feb 27, 2008 20.11 20.45 20.00 20.36 374,561 +0.15(+0.72%)
Feb 26, 2008 20.11 20.43 20.05 20.21 419,062 -0.07(-0.35%)
Feb 25, 2008 20.10 20.30 19.76 20.28 462,240 +0.13(+0.63%)
Feb 22, 2008 19.73 20.16 19.42 20.15 540,504 +0.36(+1.84%)
Feb 21, 2008 20.25 20.26 19.77 19.79 306,870 -0.42(-2.06%)
Feb 20, 2008 19.76 20.35 19.76 20.21 419,312 +0.29(+1.46%)
Feb 19, 2008 20.25 20.32 19.84 19.92 487,630 -0.22(-1.07%)
Feb 18, 2008 20.89 20.89 20.03 20.13 901,586 +0.00(+0.00%)
Feb 15, 2008 20.89 20.89 20.03 20.13 901,586 -0.07(-0.37%)
Feb 14, 2008 20.54 20.54 20.16 20.21 748,725 -0.22(-1.05%)
Feb 13, 2008 20.34 20.48 20.20 20.42 494,774 +0.16(+0.79%)
Feb 12, 2008 20.46 20.68 20.03 20.26 392,918 +0.21(+1.03%)
Feb 11, 2008 20.33 20.37 20.05 20.06 430,051 -0.31(-1.52%)
Feb 08, 2008 20.20 20.58 20.04 20.36 551,557 +0.05(+0.25%)
Feb 07, 2008 20.05 20.43 19.88 20.31 519,428 +0.29(+1.45%)
Feb 06, 2008 20.29 20.48 19.92 20.02 446,760 -0.10(-0.49%)
Feb 05, 2008 20.42 20.81 20.08 20.12 489,207 -0.61(-2.96%)
Feb 04, 2008 21.27 21.27 20.72 20.73 449,458 -0.53(-2.51%)
Feb 01, 2008 20.93 21.33 20.68 21.27 746,429 +0.49(+2.36%)
Jan 31, 2008 20.18 20.91 19.68 20.78 801,652 +0.43(+2.12%)
Jan 30, 2008 20.56 21.05 20.17 20.35 683,851 -0.14(-0.71%)
Jan 29, 2008 20.27 20.51 19.83 20.49 350,593 +0.25(+1.25%)
Jan 28, 2008 19.74 20.30 19.45 20.24 567,522 +0.49(+2.49%)
Jan 25, 2008 20.35 20.51 19.65 19.75 559,590 -0.43(-2.11%)
Jan 24, 2008 20.29 20.35 19.67 20.17 944,215 -0.06(-0.28%)
Jan 23, 2008 18.54 20.27 18.53 20.23 1,184,289 +1.48(+7.88%)
Jan 22, 2008 17.96 19.23 17.78 18.75 1,369,231 +0.38(+2.09%)
Jan 21, 2008 18.44 18.69 17.99 18.37 1,126,583 +0.00(+0.00%)
Jan 18, 2008 18.44 18.69 17.99 18.37 1,126,583 +0.01(+0.05%)
Jan 17, 2008 18.91 18.96 18.30 18.36 974,115 -0.64(-3.35%)
Jan 16, 2008 19.02 19.42 18.94 18.99 1,309,102 -0.07(-0.39%)
Jan 15, 2008 19.26 19.43 18.83 19.07 1,031,475 -0.08(-0.44%)
Jan 14, 2008 19.60 19.60 18.87 19.15 508,093 -0.18(-0.94%)
Jan 11, 2008 19.21 19.63 18.85 19.34 505,179 +0.10(+0.54%)
Jan 10, 2008 18.94 19.53 18.74 19.23 990,743 +0.04(+0.22%)
Jan 09, 2008 19.39 19.65 18.71 19.19 1,068,895 -0.17(-0.89%)
Jan 08, 2008 20.14 20.27 19.36 19.36 760,496 -0.68(-3.38%)
Jan 07, 2008 19.79 20.28 19.63 20.04 841,064 +0.29(+1.44%)
Jan 04, 2008 20.04 20.07 19.51 19.76 654,804 -0.43(-2.13%)
Jan 03, 2008 20.56 20.80 20.19 20.19 547,162 -0.44(-2.13%)
Jan 02, 2008 21.03 21.09 20.47 20.63 521,914 -0.36(-1.72%)
Jan 01, 2008 20.73 21.17 20.73 20.99 431,687 +0.00(+0.00%)
Dec 31, 2007 20.73 21.17 20.73 20.99 431,687 +0.12(+0.58%)
Dec 28, 2007 21.06 21.20 20.82 20.87 437,815 +0.05(+0.22%)
Dec 27, 2007 21.17 21.17 20.82 20.82 450,198 -0.36(-1.68%)
Dec 26, 2007 21.24 21.27 20.96 21.17 352,609 -0.01(-0.04%)
Dec 24, 2007 21.09 21.34 21.01 21.18 225,661 +0.09(+0.42%)
Dec 21, 2007 20.66 21.10 20.36 21.09 538,794 +0.68(+3.32%)
Dec 20, 2007 20.37 20.47 20.05 20.42 343,550 +0.12(+0.60%)
Dec 19, 2007 20.28 20.45 20.09 20.29 419,618 -0.02(-0.11%)
Dec 18, 2007 20.03 20.36 19.94 20.32 949,294 +0.30(+1.50%)
Dec 17, 2007 20.21 20.37 20.02 20.02 308,383 -0.20(-1.00%)
Dec 14, 2007 20.53 20.74 20.21 20.22 300,989 -0.39(-1.88%)
Dec 13, 2007 20.20 20.63 19.85 20.61 877,387 +0.27(+1.31%)
Dec 12, 2007 20.82 21.26 20.10 20.34 603,820 -0.33(-1.58%)
Dec 11, 2007 21.61 21.61 20.63 20.67 514,334 -0.96(-4.43%)
Dec 10, 2007 21.42 21.67 21.36 21.63 489,543 +0.42(+1.96%)
Dec 07, 2007 21.45 21.56 21.18 21.21 448,889 -0.27(-1.26%)
Dec 06, 2007 20.99 21.52 20.89 21.48 524,740 +0.38(+1.82%)
Dec 05, 2007 21.11 21.15 20.79 21.10 478,883 +0.22(+1.03%)
Dec 04, 2007 20.82 21.08 20.72 20.88 304,837 -0.17(-0.80%)
Dec 03, 2007 21.17 21.44 20.99 21.05 322,786 -0.15(-0.73%)
Nov 30, 2007 20.98 21.47 20.96 21.21 540,098 +0.39(+1.87%)
Nov 29, 2007 20.92 20.99 20.53 20.82 650,792 -0.23(-1.09%)
Nov 28, 2007 20.50 21.05 20.50 21.05 709,826 +0.72(+3.54%)
Nov 27, 2007 19.88 20.48 19.88 20.33 715,136 +0.42(+2.13%)
Nov 26, 2007 20.61 20.62 19.90 19.90 395,982 -0.63(-3.06%)
Nov 23, 2007 20.09 20.74 20.09 20.53 225,484 +0.39(+1.95%)
Nov 21, 2007 19.84 20.48 19.84 20.14 300,157 +0.08(+0.40%)
Nov 20, 2007 20.19 20.45 19.65 20.06 348,827 -0.06(-0.31%)
Nov 19, 2007 20.59 20.60 20.02 20.12 306,940 -0.49(-2.38%)
Nov 16, 2007 20.57 20.71 20.21 20.61 399,982 +0.08(+0.37%)
Nov 15, 2007 21.01 21.10 20.46 20.54 282,445 -0.54(-2.56%)
Nov 14, 2007 21.52 21.60 21.01 21.07 478,871 -0.41(-1.91%)
Nov 13, 2007 20.77 21.48 20.77 21.48 684,469 +0.72(+3.45%)
Nov 12, 2007 20.86 21.16 20.72 20.77 433,558 -0.16(-0.75%)
Nov 09, 2007 20.37 21.10 20.05 20.92 472,140 +0.40(+1.93%)
Nov 08, 2007 19.72 20.54 19.72 20.53 599,541 +0.81(+4.11%)
Nov 07, 2007 20.15 20.19 19.70 19.72 414,541 -0.74(-3.62%)
Nov 06, 2007 20.09 20.46 19.83 20.46 477,019 +0.46(+2.32%)
Nov 05, 2007 20.01 20.15 19.73 19.99 478,471 -0.11(-0.55%)
Nov 02, 2007 20.54 20.54 19.63 20.10 910,636 -0.39(-1.91%)
Nov 01, 2007 20.90 20.91 20.43 20.50 475,767 -0.52(-2.48%)
Oct 31, 2007 20.97 21.16 20.73 21.02 253,438 +0.08(+0.38%)
Oct 30, 2007 20.94 21.13 20.59 20.94 318,207 -0.04(-0.19%)
Oct 29, 2007 20.92 21.19 20.82 20.98 422,181 +0.01(+0.06%)
Oct 26, 2007 20.50 20.96 20.43 20.96 603,152 +0.62(+3.04%)
Oct 25, 2007 20.17 20.70 20.06 20.34 489,855 +0.06(+0.31%)
Oct 24, 2007 20.10 20.30 19.76 20.28 356,021 +0.02(+0.11%)
Oct 23, 2007 20.21 20.30 20.09 20.26 181,897 +0.12(+0.62%)
Oct 22, 2007 20.04 20.35 19.92 20.13 390,077 +0.04(+0.20%)
Oct 19, 2007 20.07 20.25 19.93 20.09 287,349 -0.06(-0.29%)
Oct 18, 2007 20.17 20.24 19.79 20.15 507,392 -0.14(-0.70%)
Oct 17, 2007 20.46 20.56 20.12 20.29 690,330 -0.15(-0.74%)
Oct 16, 2007 20.49 20.77 20.29 20.45 604,501 -0.18(-0.89%)
Oct 15, 2007 20.69 20.73 20.41 20.63 440,675 -0.06(-0.30%)
Oct 12, 2007 21.02 21.04 20.65 20.69 283,154 -0.35(-1.67%)
Oct 11, 2007 21.10 21.25 20.93 21.04 226,682 -0.10(-0.48%)
Oct 10, 2007 21.00 21.21 20.76 21.15 541,519 -0.01(-0.06%)
Oct 09, 2007 21.12 21.19 20.96 21.16 159,070 +0.04(+0.17%)
Oct 08, 2007 21.25 21.34 21.11 21.12 263,908 -0.18(-0.86%)
Oct 05, 2007 21.09 21.36 21.00 21.31 246,655 +0.24(+1.12%)
Oct 04, 2007 20.99 21.25 20.99 21.07 257,967 +0.05(+0.25%)
Oct 03, 2007 20.96 21.22 20.93 21.02 385,180 -0.04(-0.19%)
Oct 02, 2007 20.77 21.09 20.77 21.06 234,082 +0.24(+1.16%)
Oct 01, 2007 20.45 20.90 20.32 20.82 261,976 +0.37(+1.81%)
Sep 28, 2007 20.42 20.45 20.13 20.45 235,817 -0.01(-0.04%)
Sep 27, 2007 20.54 20.54 20.31 20.46 102,845 +0.04(+0.20%)
Sep 26, 2007 20.37 20.56 20.22 20.42 202,714 +0.17(+0.84%)
Sep 25, 2007 20.43 20.53 20.23 20.25 129,246 -0.21(-1.02%)
Sep 24, 2007 20.63 20.91 20.38 20.46 317,206 -0.20(-0.97%)
Sep 21, 2007 20.80 20.89 20.65 20.66 268,738 -0.11(-0.51%)
Sep 20, 2007 21.00 21.08 20.38 20.76 317,830 -0.36(-1.71%)
Sep 19, 2007 21.13 21.46 21.06 21.12 283,389 -0.05(-0.25%)
Sep 18, 2007 20.43 21.18 20.33 21.18 334,528 +0.78(+3.82%)
Sep 17, 2007 20.50 20.55 20.32 20.40 164,270 -0.16(-0.76%)
Sep 14, 2007 20.15 20.72 20.15 20.55 195,667 +0.25(+1.25%)
Sep 13, 2007 20.33 20.36 20.08 20.30 141,963 +0.06(+0.29%)
Sep 12, 2007 20.32 20.42 20.17 20.24 253,400 -0.06(-0.31%)
Sep 11, 2007 20.17 20.46 20.17 20.30 278,387 -0.02(-0.11%)
Sep 10, 2007 20.44 20.55 20.12 20.33 339,502 -0.12(-0.61%)
Sep 07, 2007 20.49 20.58 20.31 20.45 204,555 -0.24(-1.16%)
Sep 06, 2007 20.50 20.69 20.32 20.69 229,602 +0.31(+1.51%)
Sep 05, 2007 20.76 20.76 20.25 20.38 336,236 -0.49(-2.33%)
Sep 04, 2007 20.87 20.93 20.71 20.87 216,589 +0.06(+0.30%)
Aug 31, 2007 20.69 21.04 20.59 20.81 368,688 +0.22(+1.06%)
Aug 30, 2007 20.63 20.89 20.27 20.59 174,549 -0.22(-1.07%)
Aug 29, 2007 20.57 20.87 20.43 20.81 230,098 +0.36(+1.76%)
Aug 28, 2007 20.65 20.72 20.40 20.45 246,307 -0.37(-1.80%)
Aug 27, 2007 21.07 21.22 20.82 20.83 157,409 -0.33(-1.58%)
Aug 24, 2007 21.16 21.16 20.64 21.16 177,029 +0.06(+0.30%)
Aug 23, 2007 21.48 21.56 21.02 21.10 267,234 -0.38(-1.76%)
Aug 22, 2007 21.34 21.48 21.07 21.48 430,003 +0.34(+1.62%)
Aug 21, 2007 20.74 21.35 20.73 21.13 279,578 +0.30(+1.45%)
Aug 20, 2007 21.25 21.27 20.62 20.83 367,135 -0.45(-2.11%)
Aug 17, 2007 20.97 21.42 20.89 21.28 862,107 +0.32(+1.51%)
Aug 16, 2007 20.10 21.05 20.06 20.96 881,901 +0.80(+3.95%)
Aug 15, 2007 19.96 20.45 19.81 20.17 425,108 +0.13(+0.67%)
Aug 14, 2007 20.11 20.25 19.76 20.03 671,984 -0.12(-0.62%)
Aug 13, 2007 19.81 20.24 19.78 20.16 681,787 +0.42(+2.15%)
Aug 10, 2007 19.88 20.07 19.38 19.73 749,252 -0.33(-1.64%)
Aug 09, 2007 20.54 20.78 19.91 20.06 983,388 -0.66(-3.18%)
Aug 08, 2007 20.31 21.13 20.31 20.72 858,442 +0.39(+1.93%)
Aug 07, 2007 20.01 20.54 19.91 20.33 901,526 +0.21(+1.06%)
Aug 06, 2007 19.54 20.13 19.28 20.12 458,038 +0.74(+3.82%)
Aug 03, 2007 19.43 20.00 19.38 19.38 472,007 -0.53(-2.66%)
Aug 02, 2007 19.87 20.18 19.85 19.91 341,551 +0.01(+0.07%)
Aug 01, 2007 19.74 19.92 19.43 19.89 433,459 +0.09(+0.45%)
Jul 31, 2007 20.14 20.25 19.80 19.80 471,942 -0.21(-1.07%)
Jul 30, 2007 19.92 20.14 19.60 20.02 408,998 +0.13(+0.65%)
Jul 27, 2007 19.79 20.12 19.67 19.89 509,529 +0.04(+0.20%)
Jul 26, 2007 20.06 20.06 19.64 19.85 540,338 -0.33(-1.61%)
Jul 25, 2007 20.04 20.31 20.00 20.17 351,191 +0.19(+0.94%)
Jul 24, 2007 20.31 20.34 19.90 19.99 433,358 -0.39(-1.92%)
Jul 23, 2007 20.37 20.47 20.33 20.38 309,200 +0.00(+0.02%)
Jul 20, 2007 20.53 20.54 20.25 20.38 361,358 -0.16(-0.80%)
Jul 19, 2007 20.62 20.73 20.42 20.54 332,481 -0.05(-0.26%)
Jul 18, 2007 20.84 20.91 20.39 20.59 433,020 -0.31(-1.47%)
Jul 17, 2007 20.95 21.02 20.90 20.90 468,008 -0.10(-0.49%)
Jul 16, 2007 20.33 21.11 20.33 21.00 1,301,944 +0.67(+3.29%)
Jul 13, 2007 20.27 20.42 20.11 20.34 281,190 +0.08(+0.40%)
Jul 12, 2007 19.80 20.34 19.78 20.25 582,508 +0.46(+2.32%)
Jul 11, 2007 19.73 19.86 19.64 19.80 212,403 +0.00(+0.00%)
Jul 10, 2007 20.09 20.10 19.76 19.80 346,408 -0.31(-1.55%)
Jul 09, 2007 20.17 20.25 20.09 20.11 268,994 -0.12(-0.57%)
Jul 06, 2007 20.21 20.29 20.14 20.22 204,038 +0.04(+0.22%)
Jul 05, 2007 20.34 20.41 20.13 20.18 232,648 -0.20(-1.01%)
Jul 03, 2007 20.34 20.44 20.29 20.38 143,906 +0.07(+0.33%)
Jul 02, 2007 20.25 20.37 20.16 20.32 285,843 +0.13(+0.66%)
Jun 29, 2007 20.15 20.25 19.90 20.18 551,746 +0.07(+0.35%)
Jun 28, 2007 20.39 20.39 20.11 20.11 550,698 -0.23(-1.12%)
Jun 27, 2007 20.23 20.36 20.10 20.34 463,900 +0.11(+0.53%)
Jun 26, 2007 20.11 20.34 20.03 20.23 250,446 +0.19(+0.96%)
Jun 25, 2007 20.09 20.29 20.00 20.04 240,393 -0.05(-0.27%)
Jun 22, 2007 20.45 20.45 20.09 20.09 769,618 -0.29(-1.40%)
Jun 21, 2007 20.50 20.54 20.33 20.38 278,122 -0.11(-0.52%)
Jun 20, 2007 20.72 20.76 20.45 20.49 341,823 -0.22(-1.05%)
Jun 19, 2007 20.67 20.80 20.63 20.70 275,837 -0.01(-0.06%)
Jun 18, 2007 20.71 20.79 20.68 20.72 262,820 -0.02(-0.09%)
Jun 15, 2007 20.72 20.86 20.71 20.74 277,184 +0.07(+0.32%)
Jun 14, 2007 20.82 20.86 20.65 20.67 268,431 -0.14(-0.68%)
Jun 13, 2007 20.61 20.81 20.53 20.81 240,151 +0.32(+1.57%)
Jun 12, 2007 20.69 20.74 20.49 20.49 294,017 -0.24(-1.14%)
Jun 11, 2007 20.50 20.79 20.50 20.73 148,748 +0.12(+0.61%)
Jun 08, 2007 20.41 20.66 20.41 20.60 248,300 +0.20(+0.96%)
Jun 07, 2007 20.75 20.75 20.32 20.41 284,260 -0.32(-1.53%)
Jun 06, 2007 20.81 20.81 20.65 20.72 167,188 -0.13(-0.62%)
Jun 05, 2007 21.07 21.07 20.83 20.85 223,354 -0.32(-1.49%)
Jun 04, 2007 21.15 21.18 21.08 21.17 171,026 +0.03(+0.15%)
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.