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 (%)
Mar 31, 2008 20.59 20.79 20.39 20.63 474,926 +0.20(+0.99%)
Mar 28, 2008 20.89 20.93 20.33 20.43 581,199 -0.22(-1.07%)
Mar 27, 2008 20.99 21.26 20.59 20.65 511,963 -0.31(-1.48%)
Mar 26, 2008 21.26 21.40 20.95 20.96 647,028 -0.57(-2.67%)
Mar 25, 2008 21.60 21.72 21.35 21.53 718,010 -0.07(-0.34%)
Mar 24, 2008 21.35 22.09 21.17 21.61 861,873 +0.01(+0.05%)
Mar 21, 2008 20.95 21.60 20.85 21.60 1,124,139 +0.00(+0.00%)
Mar 20, 2008 20.95 21.60 20.85 21.60 1,124,139 +0.75(+3.58%)
Mar 19, 2008 21.17 21.55 20.84 20.85 882,756 -0.30(-1.44%)
Mar 18, 2008 20.71 21.17 20.50 21.16 646,008 +0.61(+2.96%)
Mar 17, 2008 19.77 20.77 19.77 20.55 689,657 -0.06(-0.29%)
Mar 14, 2008 20.92 21.05 20.42 20.61 919,244 -0.17(-0.80%)
Mar 13, 2008 20.64 20.87 19.99 20.77 799,037 +0.32(+1.58%)
Mar 12, 2008 20.84 21.35 20.44 20.45 961,645 -0.39(-1.86%)
Mar 11, 2008 19.74 20.84 19.68 20.84 832,019 +1.32(+6.74%)
Mar 10, 2008 19.94 19.94 19.49 19.52 564,262 -0.29(-1.46%)
Mar 07, 2008 19.42 19.96 19.29 19.81 466,534 +0.38(+1.97%)
Mar 06, 2008 19.87 19.96 19.43 19.43 466,530 -0.49(-2.46%)
Mar 05, 2008 20.25 20.52 19.89 19.92 334,168 -0.28(-1.39%)
Mar 04, 2008 19.91 20.24 19.58 20.20 733,726 +0.04(+0.19%)
Mar 03, 2008 20.50 20.58 20.06 20.16 424,423 -0.28(-1.39%)
Feb 29, 2008 20.81 20.89 20.33 20.44 607,763 -0.48(-2.28%)
Feb 28, 2008 21.15 21.22 20.81 20.92 507,652 -0.44(-2.05%)
Feb 27, 2008 21.10 21.46 20.99 21.36 357,000 +0.15(+0.72%)
Feb 26, 2008 21.10 21.44 21.04 21.20 399,415 -0.07(-0.35%)
Feb 25, 2008 21.09 21.30 20.73 21.28 440,569 +0.13(+0.63%)
Feb 22, 2008 20.70 21.15 20.38 21.15 515,163 +0.38(+1.84%)
Feb 21, 2008 21.25 21.25 20.74 20.76 292,483 -0.44(-2.06%)
Feb 20, 2008 20.73 21.35 20.73 21.20 399,653 +0.30(+1.46%)
Feb 19, 2008 21.24 21.32 20.82 20.90 464,768 -0.23(-1.07%)
Feb 18, 2008 21.92 21.92 21.01 21.12 859,317 +0.00(+0.00%)
Feb 15, 2008 21.92 21.92 21.01 21.12 859,317 -0.08(-0.37%)
Feb 14, 2008 21.55 21.55 21.16 21.20 713,622 -0.23(-1.05%)
Feb 13, 2008 21.34 21.49 21.19 21.43 471,577 +0.17(+0.79%)
Feb 12, 2008 21.46 21.70 21.02 21.26 374,497 +0.22(+1.03%)
Feb 11, 2008 21.33 21.37 21.04 21.04 409,889 -0.32(-1.52%)
Feb 08, 2008 21.19 21.59 21.02 21.37 525,698 +0.05(+0.25%)
Feb 07, 2008 21.03 21.44 20.86 21.31 495,075 +0.30(+1.45%)
Feb 06, 2008 21.29 21.49 20.90 21.01 425,815 -0.10(-0.49%)
Feb 05, 2008 21.43 21.84 21.07 21.11 466,272 -0.64(-2.96%)
Feb 04, 2008 22.32 22.32 21.73 21.75 428,386 -0.56(-2.51%)
Feb 01, 2008 21.96 22.38 21.70 22.31 711,434 +0.52(+2.36%)
Jan 31, 2008 21.17 21.94 20.64 21.80 764,068 +0.45(+2.12%)
Jan 30, 2008 21.57 22.08 21.16 21.35 651,790 -0.15(-0.71%)
Jan 29, 2008 21.26 21.52 20.81 21.50 334,156 +0.27(+1.25%)
Jan 28, 2008 20.71 21.30 20.41 21.23 540,915 +0.52(+2.49%)
Jan 25, 2008 21.35 21.52 20.62 20.72 533,354 -0.45(-2.11%)
Jan 24, 2008 21.29 21.35 20.64 21.17 899,947 -0.06(-0.28%)
Jan 23, 2008 19.46 21.27 19.44 21.22 1,128,766 +1.55(+7.88%)
Jan 22, 2008 18.84 20.18 18.65 19.67 1,305,036 +0.40(+2.09%)
Jan 21, 2008 19.34 19.61 18.87 19.27 1,073,764 +0.00(+0.00%)
Jan 18, 2008 19.34 19.61 18.87 19.27 1,073,764 +0.01(+0.05%)
Jan 17, 2008 19.84 19.89 19.20 19.26 928,445 -0.67(-3.35%)
Jan 16, 2008 19.95 20.38 19.87 19.93 1,247,727 -0.08(-0.39%)
Jan 15, 2008 20.20 20.38 19.76 20.01 983,116 -0.09(-0.44%)
Jan 14, 2008 20.57 20.57 19.80 20.10 484,271 -0.19(-0.94%)
Jan 11, 2008 20.15 20.59 19.78 20.29 481,494 +0.11(+0.54%)
Jan 10, 2008 19.87 20.49 19.66 20.18 944,293 +0.04(+0.22%)
Jan 09, 2008 20.34 20.62 19.63 20.13 1,018,781 -0.18(-0.89%)
Jan 08, 2008 21.13 21.27 20.32 20.32 724,842 -0.71(-3.38%)
Jan 07, 2008 20.77 21.28 20.60 21.03 801,632 +0.30(+1.44%)
Jan 04, 2008 21.02 21.06 20.47 20.73 624,105 -0.45(-2.13%)
Jan 03, 2008 21.57 21.83 21.18 21.18 521,509 -0.46(-2.13%)
Jan 02, 2008 22.07 22.12 21.48 21.64 497,445 -0.38(-1.72%)
Jan 01, 2008 21.75 22.22 21.75 22.02 411,448 +0.00(+0.00%)
Dec 31, 2007 21.75 22.22 21.75 22.02 411,448 +0.13(+0.58%)
Dec 28, 2007 22.09 22.25 21.84 21.89 417,288 +0.05(+0.22%)
Dec 27, 2007 22.21 22.21 21.84 21.84 429,091 -0.37(-1.68%)
Dec 26, 2007 22.29 22.32 21.99 22.22 336,077 -0.01(-0.04%)
Dec 24, 2007 22.12 22.39 22.04 22.23 215,081 +0.09(+0.42%)
Dec 21, 2007 21.68 22.13 21.36 22.13 513,533 +0.71(+3.32%)
Dec 20, 2007 21.37 21.47 21.03 21.42 327,443 +0.13(+0.60%)
Dec 19, 2007 21.28 21.46 21.08 21.29 399,945 -0.02(-0.12%)
Dec 18, 2007 21.01 21.37 20.92 21.32 904,787 +0.31(+1.50%)
Dec 17, 2007 21.20 21.37 21.00 21.00 293,925 -0.21(-1.00%)
Dec 14, 2007 21.54 21.76 21.21 21.21 286,878 -0.41(-1.88%)
Dec 13, 2007 21.19 21.65 20.83 21.62 836,252 +0.28(+1.31%)
Dec 12, 2007 21.85 22.30 21.09 21.34 575,510 -0.34(-1.58%)
Dec 11, 2007 22.68 22.68 21.65 21.69 490,220 -1.01(-4.43%)
Dec 10, 2007 22.48 22.74 22.41 22.69 466,592 +0.44(+1.96%)
Dec 07, 2007 22.51 22.62 22.23 22.25 427,844 -0.28(-1.26%)
Dec 06, 2007 22.02 22.58 21.92 22.54 500,138 +0.40(+1.82%)
Dec 05, 2007 22.15 22.19 21.81 22.14 456,431 +0.23(+1.03%)
Dec 04, 2007 21.85 22.12 21.74 21.91 290,545 -0.18(-0.80%)
Dec 03, 2007 22.21 22.49 22.02 22.09 307,652 -0.16(-0.73%)
Nov 30, 2007 22.01 22.52 21.99 22.25 514,776 +0.41(+1.87%)
Nov 29, 2007 21.95 22.02 21.54 21.84 620,280 -0.24(-1.09%)
Nov 28, 2007 21.51 22.08 21.51 22.08 676,547 +0.76(+3.54%)
Nov 27, 2007 20.86 21.49 20.86 21.33 681,608 +0.45(+2.13%)
Nov 26, 2007 21.62 21.63 20.88 20.88 377,417 -0.66(-3.06%)
Nov 23, 2007 21.08 21.77 21.08 21.54 214,912 +0.41(+1.95%)
Nov 21, 2007 20.82 21.48 20.82 21.13 286,085 +0.08(+0.40%)
Nov 20, 2007 21.18 21.45 20.62 21.05 332,473 -0.07(-0.31%)
Nov 19, 2007 21.61 21.62 21.01 21.11 292,550 -0.51(-2.38%)
Nov 16, 2007 21.58 21.73 21.20 21.63 381,229 +0.08(+0.37%)
Nov 15, 2007 22.04 22.13 21.46 21.55 269,203 -0.57(-2.56%)
Nov 14, 2007 22.58 22.66 22.05 22.11 456,419 -0.43(-1.91%)
Nov 13, 2007 21.79 22.54 21.79 22.54 652,379 +0.75(+3.45%)
Nov 12, 2007 21.88 22.20 21.74 21.79 413,231 -0.16(-0.75%)
Nov 09, 2007 21.37 22.13 21.04 21.95 450,004 +0.42(+1.93%)
Nov 08, 2007 20.69 21.55 20.69 21.54 571,432 +0.85(+4.11%)
Nov 07, 2007 21.14 21.18 20.67 20.69 395,106 -0.78(-3.62%)
Nov 06, 2007 21.08 21.47 20.81 21.46 454,654 +0.49(+2.32%)
Nov 05, 2007 20.99 21.14 20.70 20.98 456,039 -0.12(-0.55%)
Nov 02, 2007 21.55 21.55 20.60 21.09 867,942 -0.41(-1.91%)
Nov 01, 2007 21.92 21.93 21.44 21.50 453,461 -0.55(-2.48%)
Oct 31, 2007 22.00 22.20 21.75 22.05 241,556 +0.08(+0.38%)
Oct 30, 2007 21.97 22.17 21.60 21.97 303,288 -0.04(-0.19%)
Oct 29, 2007 21.95 22.23 21.84 22.01 402,388 +0.01(+0.06%)
Oct 26, 2007 21.50 21.99 21.43 21.99 574,874 +0.65(+3.04%)
Oct 25, 2007 21.17 21.71 21.05 21.34 466,888 +0.07(+0.31%)
Oct 24, 2007 21.09 21.30 20.74 21.28 339,329 +0.02(+0.11%)
Oct 23, 2007 21.21 21.30 21.08 21.26 173,369 +0.13(+0.62%)
Oct 22, 2007 21.02 21.35 20.90 21.12 371,789 +0.04(+0.20%)
Oct 19, 2007 21.05 21.25 20.91 21.08 273,877 -0.06(-0.29%)
Oct 18, 2007 21.17 21.24 20.77 21.14 483,604 -0.15(-0.70%)
Oct 17, 2007 21.47 21.57 21.11 21.29 657,964 -0.16(-0.74%)
Oct 16, 2007 21.49 21.79 21.29 21.45 576,160 -0.19(-0.89%)
Oct 15, 2007 21.70 21.75 21.41 21.64 420,015 -0.07(-0.30%)
Oct 12, 2007 22.05 22.08 21.67 21.71 269,878 -0.37(-1.67%)
Oct 11, 2007 22.13 22.29 21.96 22.08 216,055 -0.11(-0.48%)
Oct 10, 2007 22.03 22.26 21.78 22.19 516,130 -0.01(-0.06%)
Oct 09, 2007 22.16 22.23 21.99 22.20 151,612 +0.04(+0.17%)
Oct 08, 2007 22.30 22.39 22.15 22.16 251,535 -0.19(-0.86%)
Oct 05, 2007 22.13 22.42 22.03 22.35 235,091 +0.25(+1.12%)
Oct 04, 2007 22.03 22.30 22.03 22.11 245,873 +0.06(+0.25%)
Oct 03, 2007 21.99 22.26 21.96 22.05 367,121 -0.04(-0.19%)
Oct 02, 2007 21.79 22.13 21.79 22.09 223,107 +0.25(+1.16%)
Oct 01, 2007 21.45 21.93 21.32 21.84 249,693 +0.39(+1.81%)
Sep 28, 2007 21.42 21.46 21.12 21.45 224,761 -0.01(-0.04%)
Sep 27, 2007 21.55 21.55 21.31 21.46 98,023 +0.04(+0.20%)
Sep 26, 2007 21.37 21.57 21.22 21.42 193,210 +0.18(+0.84%)
Sep 25, 2007 21.43 21.54 21.22 21.24 123,186 -0.22(-1.02%)
Sep 24, 2007 21.64 21.94 21.39 21.46 302,334 -0.21(-0.97%)
Sep 21, 2007 21.83 21.91 21.67 21.67 256,139 -0.11(-0.51%)
Sep 20, 2007 22.03 22.12 21.39 21.78 302,929 -0.38(-1.71%)
Sep 19, 2007 22.17 22.51 22.09 22.16 270,103 -0.06(-0.25%)
Sep 18, 2007 21.44 22.22 21.33 22.22 318,844 +0.82(+3.82%)
Sep 17, 2007 21.50 21.56 21.32 21.40 156,568 -0.16(-0.76%)
Sep 14, 2007 21.14 21.74 21.14 21.56 186,493 +0.27(+1.25%)
Sep 13, 2007 21.33 21.36 21.06 21.30 135,307 +0.06(+0.29%)
Sep 12, 2007 21.32 21.43 21.16 21.24 241,519 -0.07(-0.31%)
Sep 11, 2007 21.17 21.47 21.16 21.30 265,335 -0.02(-0.11%)
Sep 10, 2007 21.45 21.56 21.11 21.33 323,585 -0.13(-0.61%)
Sep 07, 2007 21.50 21.59 21.31 21.46 194,964 -0.25(-1.16%)
Sep 06, 2007 21.50 21.71 21.32 21.71 218,838 +0.32(+1.51%)
Sep 05, 2007 21.78 21.78 21.25 21.39 320,472 -0.51(-2.33%)
Sep 04, 2007 21.89 21.96 21.73 21.90 206,435 +0.07(+0.30%)
Aug 31, 2007 21.70 22.08 21.60 21.83 351,403 +0.23(+1.06%)
Aug 30, 2007 21.65 21.91 21.27 21.60 166,366 -0.23(-1.07%)
Aug 29, 2007 21.58 21.89 21.43 21.84 219,310 +0.38(+1.76%)
Aug 28, 2007 21.67 21.74 21.41 21.46 234,760 -0.39(-1.80%)
Aug 27, 2007 22.11 22.26 21.84 21.85 150,029 -0.35(-1.58%)
Aug 24, 2007 22.20 22.20 21.65 22.20 168,729 +0.07(+0.30%)
Aug 23, 2007 22.54 22.63 22.06 22.13 254,705 -0.40(-1.76%)
Aug 22, 2007 22.39 22.53 22.11 22.53 409,843 +0.36(+1.62%)
Aug 21, 2007 21.77 22.40 21.75 22.17 266,471 +0.32(+1.45%)
Aug 20, 2007 22.30 22.32 21.63 21.85 349,922 -0.47(-2.11%)
Aug 17, 2007 22.00 22.48 21.91 22.33 821,689 +0.33(+1.51%)
Aug 16, 2007 21.09 22.08 21.05 21.99 840,554 +0.84(+3.96%)
Aug 15, 2007 20.94 21.45 20.79 21.16 405,177 +0.14(+0.67%)
Aug 14, 2007 21.10 21.25 20.74 21.02 640,479 -0.13(-0.62%)
Aug 13, 2007 20.78 21.23 20.76 21.15 649,823 +0.44(+2.14%)
Aug 10, 2007 20.86 21.06 20.33 20.70 714,124 -0.35(-1.64%)
Aug 09, 2007 21.55 21.80 20.89 21.05 937,283 -0.69(-3.18%)
Aug 08, 2007 21.31 22.17 21.31 21.74 818,195 +0.41(+1.93%)
Aug 07, 2007 20.99 21.55 20.89 21.33 859,259 +0.22(+1.06%)
Aug 06, 2007 20.50 21.12 20.23 21.11 436,563 +0.78(+3.82%)
Aug 03, 2007 20.38 20.98 20.33 20.33 449,878 -0.56(-2.66%)
Aug 02, 2007 20.84 21.17 20.83 20.89 325,538 +0.01(+0.07%)
Aug 01, 2007 20.71 20.90 20.39 20.87 413,137 +0.09(+0.45%)
Jul 31, 2007 21.13 21.25 20.77 20.78 449,816 -0.22(-1.07%)
Jul 30, 2007 20.90 21.13 20.57 21.00 389,822 +0.14(+0.65%)
Jul 27, 2007 20.77 21.11 20.63 20.87 485,640 +0.04(+0.20%)
Jul 26, 2007 21.05 21.05 20.60 20.83 515,005 -0.34(-1.61%)
Jul 25, 2007 21.03 21.31 20.98 21.17 334,726 +0.20(+0.94%)
Jul 24, 2007 21.31 21.34 20.88 20.97 413,041 -0.41(-1.92%)
Jul 23, 2007 21.37 21.48 21.33 21.38 294,704 +0.00(+0.02%)
Jul 20, 2007 21.54 21.55 21.25 21.38 344,416 -0.17(-0.80%)
Jul 19, 2007 21.64 21.75 21.42 21.55 316,893 -0.06(-0.26%)
Jul 18, 2007 21.87 21.93 21.39 21.61 412,718 -0.32(-1.47%)
Jul 17, 2007 21.99 22.05 21.93 21.93 446,066 -0.11(-0.49%)
Jul 16, 2007 21.33 22.15 21.33 22.04 1,240,904 +0.70(+3.29%)
Jul 13, 2007 21.27 21.42 21.10 21.34 268,007 +0.08(+0.40%)
Jul 12, 2007 20.77 21.34 20.75 21.25 555,198 +0.48(+2.32%)
Jul 11, 2007 20.70 20.84 20.61 20.77 202,445 +0.00(+0.00%)
Jul 10, 2007 21.08 21.09 20.74 20.77 330,167 -0.33(-1.55%)
Jul 09, 2007 21.17 21.24 21.08 21.10 256,382 -0.12(-0.57%)
Jul 06, 2007 21.20 21.28 21.13 21.22 194,472 +0.05(+0.22%)
Jul 05, 2007 21.34 21.41 21.12 21.17 221,741 -0.21(-1.01%)
Jul 03, 2007 21.34 21.45 21.29 21.39 137,159 +0.07(+0.33%)
Jul 02, 2007 21.24 21.37 21.15 21.32 272,441 +0.14(+0.66%)
Jun 29, 2007 21.14 21.25 20.88 21.18 525,878 +0.07(+0.35%)
Jun 28, 2007 21.39 21.39 21.10 21.10 524,879 -0.24(-1.12%)
Jun 27, 2007 21.22 21.36 21.09 21.34 442,151 +0.11(+0.53%)
Jun 26, 2007 21.10 21.34 21.02 21.23 238,704 +0.20(+0.96%)
Jun 25, 2007 21.08 21.29 20.98 21.03 229,123 -0.06(-0.27%)
Jun 22, 2007 21.45 21.45 21.08 21.08 733,535 -0.30(-1.40%)
Jun 21, 2007 21.50 21.55 21.33 21.38 265,082 -0.11(-0.52%)
Jun 20, 2007 21.74 21.78 21.46 21.49 325,797 -0.23(-1.05%)
Jun 19, 2007 21.69 21.82 21.65 21.72 262,905 -0.01(-0.06%)
Jun 18, 2007 21.73 21.82 21.70 21.74 250,498 -0.02(-0.09%)
Jun 15, 2007 21.74 21.88 21.73 21.76 264,188 +0.07(+0.32%)
Jun 14, 2007 21.84 21.88 21.67 21.69 255,845 -0.15(-0.69%)
Jun 13, 2007 21.62 21.84 21.54 21.84 228,892 +0.34(+1.57%)
Jun 12, 2007 21.70 21.76 21.49 21.50 280,232 -0.25(-1.14%)
Jun 11, 2007 21.50 21.81 21.50 21.75 141,774 +0.13(+0.61%)
Jun 08, 2007 21.41 21.68 21.41 21.62 236,659 +0.21(+0.96%)
Jun 07, 2007 21.77 21.77 21.32 21.41 270,933 -0.33(-1.53%)
Jun 06, 2007 21.83 21.83 21.66 21.74 159,349 -0.14(-0.62%)
Jun 05, 2007 22.11 22.11 21.85 21.88 212,882 -0.33(-1.49%)
Jun 04, 2007 22.20 22.22 22.12 22.21 163,007 +0.03(+0.15%)
Jun 01, 2007 22.04 22.25 22.04 22.18 183,111 +0.11(+0.51%)
May 31, 2007 22.06 22.18 21.95 22.06 328,404 +0.00(+0.00%)
May 30, 2007 21.95 22.09 21.84 22.06 313,648 +0.03(+0.13%)
May 29, 2007 22.09 22.15 22.01 22.04 207,748 +0.01(+0.04%)
May 25, 2007 21.99 22.07 21.95 22.03 113,329 +0.04(+0.19%)
May 24, 2007 22.06 22.16 21.97 21.99 358,541 -0.14(-0.61%)
May 23, 2007 22.20 22.23 22.08 22.12 221,856 -0.09(-0.40%)
May 22, 2007 21.99 22.26 21.99 22.21 219,458 +0.15(+0.68%)
May 21, 2007 22.07 22.13 22.02 22.06 348,945 -0.07(-0.30%)
May 18, 2007 22.18 22.18 22.10 22.13 201,500 -0.05(-0.21%)
May 17, 2007 22.16 22.26 22.14 22.17 229,354 -0.06(-0.27%)
May 16, 2007 22.20 22.25 22.12 22.23 189,897 +0.06(+0.25%)
May 15, 2007 22.28 22.35 22.15 22.18 212,538 -0.10(-0.46%)
May 14, 2007 22.37 22.42 22.24 22.28 183,310 -0.09(-0.42%)
May 11, 2007 22.35 22.41 22.18 22.37 408,660 +0.04(+0.19%)
May 10, 2007 22.51 22.51 22.31 22.33 393,917 -0.21(-0.95%)
May 09, 2007 22.47 22.62 22.39 22.55 322,412 +0.09(+0.40%)
May 08, 2007 22.56 22.60 22.34 22.46 629,627 -0.10(-0.44%)
May 07, 2007 22.63 22.71 22.49 22.56 409,332 -0.11(-0.49%)
May 04, 2007 22.57 22.73 22.52 22.67 184,418 +0.09(+0.41%)
May 03, 2007 22.42 22.61 22.41 22.57 216,065 +0.17(+0.75%)
May 02, 2007 22.30 22.44 22.23 22.41 309,868 +0.16(+0.74%)
May 01, 2007 22.11 22.32 22.11 22.24 365,919 +0.11(+0.51%)
Apr 30, 2007 22.30 22.33 22.12 22.13 347,340 -0.19(-0.84%)
Apr 27, 2007 22.23 22.34 22.17 22.32 237,213 +0.03(+0.13%)
Apr 26, 2007 22.27 22.35 22.12 22.29 451,245 +0.00(+0.02%)
Apr 25, 2007 22.17 22.36 22.14 22.28 300,223 +0.13(+0.59%)
Apr 24, 2007 22.13 22.20 21.99 22.15 321,182 -0.00(-0.02%)
Apr 23, 2007 22.22 22.23 22.12 22.16 275,689 -0.10(-0.44%)
Apr 20, 2007 22.27 22.32 22.11 22.26 382,763 +0.00(+0.02%)
Apr 19, 2007 22.19 22.27 21.97 22.25 321,401 +0.01(+0.04%)
Apr 18, 2007 22.23 22.36 22.23 22.24 507,201 -0.06(-0.25%)
Apr 17, 2007 22.30 22.34 22.10 22.30 280,998 +0.06(+0.25%)
Apr 16, 2007 22.14 22.43 22.14 22.24 319,490 +0.11(+0.49%)
Apr 13, 2007 22.18 22.29 22.08 22.13 312,138 -0.13(-0.59%)
Apr 12, 2007 22.40 22.47 22.06 22.27 744,139 -0.13(-0.56%)
Apr 11, 2007 22.44 22.50 22.36 22.39 479,176 -0.09(-0.40%)
Apr 10, 2007 22.49 22.57 22.44 22.48 110,522 -0.04(-0.17%)
Apr 09, 2007 22.50 22.56 22.40 22.52 212,996 -0.02(-0.08%)
Apr 05, 2007 22.44 22.54 22.44 22.54 175,213 +0.06(+0.27%)
Apr 04, 2007 22.59 22.63 22.44 22.48 277,451 -0.18(-0.78%)
Apr 03, 2007 22.49 22.87 22.45 22.65 388,164 +0.15(+0.66%)
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.