Skip to main content

Commerce Bancshares (NQ: CBSH )

63.55 +1.16 (+1.85%)
Streaming Delayed Price Updated: 1:34 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Nov 01, 2007 21.93 21.94 21.44 21.51 453,354 -0.55(-2.48%)
Oct 31, 2007 22.01 22.21 21.76 22.06 241,499 +0.08(+0.38%)
Oct 30, 2007 21.98 22.17 21.61 21.97 303,217 -0.04(-0.19%)
Oct 29, 2007 21.95 22.24 21.85 22.01 402,293 +0.01(+0.06%)
Oct 26, 2007 21.51 22.00 21.44 22.00 574,739 +0.65(+3.04%)
Oct 25, 2007 21.17 21.72 21.05 21.35 466,778 +0.07(+0.31%)
Oct 24, 2007 21.09 21.30 20.74 21.28 339,249 +0.02(+0.11%)
Oct 23, 2007 21.21 21.31 21.09 21.26 173,328 +0.13(+0.62%)
Oct 22, 2007 21.03 21.35 20.91 21.13 371,701 +0.04(+0.20%)
Oct 19, 2007 21.06 21.26 20.91 21.09 273,812 -0.06(-0.29%)
Oct 18, 2007 21.17 21.24 20.77 21.15 483,490 -0.15(-0.70%)
Oct 17, 2007 21.48 21.58 21.12 21.30 657,809 -0.16(-0.74%)
Oct 16, 2007 21.50 21.79 21.29 21.46 576,024 -0.19(-0.89%)
Oct 15, 2007 21.71 21.76 21.42 21.65 419,916 -0.07(-0.30%)
Oct 12, 2007 22.06 22.08 21.67 21.71 269,815 -0.37(-1.67%)
Oct 11, 2007 22.14 22.30 21.96 22.08 216,004 -0.11(-0.48%)
Oct 10, 2007 22.04 22.26 21.78 22.19 516,009 -0.01(-0.06%)
Oct 09, 2007 22.16 22.23 21.99 22.21 151,576 +0.04(+0.17%)
Oct 08, 2007 22.30 22.40 22.16 22.17 251,476 -0.19(-0.86%)
Oct 05, 2007 22.14 22.42 22.04 22.36 235,036 +0.25(+1.12%)
Oct 04, 2007 22.03 22.30 22.03 22.11 245,815 +0.06(+0.25%)
Oct 03, 2007 21.99 22.27 21.96 22.06 367,035 -0.04(-0.19%)
Oct 02, 2007 21.79 22.14 21.79 22.10 223,055 +0.25(+1.16%)
Oct 01, 2007 21.46 21.93 21.33 21.85 249,634 +0.39(+1.81%)
Sep 28, 2007 21.43 21.46 21.12 21.46 224,708 -0.01(-0.04%)
Sep 27, 2007 21.55 21.56 21.31 21.47 98,000 +0.04(+0.20%)
Sep 26, 2007 21.37 21.58 21.22 21.42 193,165 +0.18(+0.84%)
Sep 25, 2007 21.44 21.55 21.23 21.25 123,157 -0.22(-1.02%)
Sep 24, 2007 21.65 21.94 21.39 21.47 302,263 -0.21(-0.97%)
Sep 21, 2007 21.83 21.92 21.67 21.68 256,078 -0.11(-0.51%)
Sep 20, 2007 22.04 22.13 21.39 21.79 302,857 -0.38(-1.71%)
Sep 19, 2007 22.18 22.52 22.10 22.17 270,039 -0.06(-0.25%)
Sep 18, 2007 21.44 22.22 21.33 22.22 318,769 +0.82(+3.82%)
Sep 17, 2007 21.51 21.57 21.32 21.41 156,531 -0.16(-0.76%)
Sep 14, 2007 21.15 21.74 21.15 21.57 186,449 +0.27(+1.25%)
Sep 13, 2007 21.33 21.37 21.07 21.30 135,275 +0.06(+0.29%)
Sep 12, 2007 21.33 21.43 21.17 21.24 241,462 -0.07(-0.31%)
Sep 11, 2007 21.17 21.48 21.17 21.31 265,272 -0.02(-0.11%)
Sep 10, 2007 21.45 21.56 21.12 21.33 323,508 -0.13(-0.61%)
Sep 07, 2007 21.50 21.60 21.32 21.46 194,918 -0.25(-1.16%)
Sep 06, 2007 21.51 21.71 21.33 21.71 218,786 +0.32(+1.51%)
Sep 05, 2007 21.79 21.79 21.26 21.39 320,397 -0.51(-2.33%)
Sep 04, 2007 21.90 21.97 21.73 21.90 206,386 +0.07(+0.30%)
Aug 31, 2007 21.71 22.08 21.61 21.84 351,320 +0.23(+1.06%)
Aug 30, 2007 21.65 21.92 21.27 21.61 166,326 -0.23(-1.07%)
Aug 29, 2007 21.58 21.90 21.44 21.84 219,259 +0.38(+1.76%)
Aug 28, 2007 21.67 21.75 21.41 21.46 234,704 -0.39(-1.80%)
Aug 27, 2007 22.11 22.27 21.85 21.85 149,993 -0.35(-1.58%)
Aug 24, 2007 22.21 22.21 21.66 22.21 168,690 +0.07(+0.30%)
Aug 23, 2007 22.54 22.63 22.06 22.14 254,645 -0.40(-1.76%)
Aug 22, 2007 22.40 22.54 22.12 22.54 409,746 +0.36(+1.62%)
Aug 21, 2007 21.77 22.40 21.76 22.18 266,408 +0.32(+1.45%)
Aug 20, 2007 22.30 22.32 21.64 21.86 349,840 -0.47(-2.11%)
Aug 17, 2007 22.01 22.48 21.92 22.33 821,495 +0.33(+1.51%)
Aug 16, 2007 21.10 22.09 21.05 22.00 840,356 +0.84(+3.96%)
Aug 15, 2007 20.95 21.46 20.79 21.16 405,082 +0.14(+0.67%)
Aug 14, 2007 21.11 21.26 20.74 21.02 640,328 -0.13(-0.62%)
Aug 13, 2007 20.79 21.24 20.76 21.15 649,669 +0.44(+2.14%)
Aug 10, 2007 20.86 21.06 20.34 20.71 713,956 -0.35(-1.64%)
Aug 09, 2007 21.56 21.81 20.89 21.06 937,062 -0.69(-3.18%)
Aug 08, 2007 21.32 22.18 21.32 21.75 818,002 +0.41(+1.93%)
Aug 07, 2007 21.00 21.56 20.89 21.34 859,056 +0.22(+1.06%)
Aug 06, 2007 20.50 21.13 20.24 21.11 436,460 +0.78(+3.82%)
Aug 03, 2007 20.39 20.98 20.34 20.34 449,772 -0.56(-2.66%)
Aug 02, 2007 20.85 21.18 20.84 20.89 325,461 +0.01(+0.07%)
Aug 01, 2007 20.71 20.90 20.40 20.88 413,040 +0.09(+0.45%)
Jul 31, 2007 21.14 21.25 20.78 20.78 449,710 -0.22(-1.07%)
Jul 30, 2007 20.91 21.13 20.57 21.01 389,730 +0.14(+0.65%)
Jul 27, 2007 20.77 21.11 20.64 20.87 485,526 +0.04(+0.20%)
Jul 26, 2007 21.05 21.05 20.61 20.83 514,884 -0.34(-1.61%)
Jul 25, 2007 21.03 21.31 20.99 21.17 334,647 +0.20(+0.94%)
Jul 24, 2007 21.31 21.35 20.88 20.98 412,944 -0.41(-1.92%)
Jul 23, 2007 21.38 21.49 21.34 21.39 294,634 +0.00(+0.02%)
Jul 20, 2007 21.55 21.56 21.26 21.38 344,335 -0.17(-0.80%)
Jul 19, 2007 21.64 21.76 21.43 21.56 316,819 -0.06(-0.26%)
Jul 18, 2007 21.87 21.94 21.40 21.61 412,621 -0.32(-1.47%)
Jul 17, 2007 21.99 22.06 21.93 21.93 445,960 -0.11(-0.49%)
Jul 16, 2007 21.33 22.16 21.33 22.04 1,240,611 +0.70(+3.29%)
Jul 13, 2007 21.27 21.42 21.10 21.34 267,944 +0.08(+0.40%)
Jul 12, 2007 20.78 21.34 20.76 21.26 555,067 +0.48(+2.32%)
Jul 11, 2007 20.70 20.84 20.61 20.77 202,397 +0.00(+0.00%)
Jul 10, 2007 21.09 21.10 20.74 20.77 330,089 -0.33(-1.55%)
Jul 09, 2007 21.17 21.25 21.09 21.10 256,322 -0.12(-0.57%)
Jul 06, 2007 21.20 21.29 21.14 21.22 194,427 +0.05(+0.22%)
Jul 05, 2007 21.34 21.42 21.13 21.18 221,688 -0.21(-1.01%)
Jul 03, 2007 21.34 21.45 21.30 21.39 137,127 +0.07(+0.33%)
Jul 02, 2007 21.25 21.37 21.15 21.32 272,377 +0.14(+0.66%)
Jun 29, 2007 21.15 21.25 20.88 21.18 525,754 +0.07(+0.35%)
Jun 28, 2007 21.40 21.40 21.10 21.11 524,756 -0.24(-1.12%)
Jun 27, 2007 21.23 21.37 21.10 21.34 442,047 +0.11(+0.53%)
Jun 26, 2007 21.10 21.34 21.02 21.23 238,648 +0.20(+0.96%)
Jun 25, 2007 21.08 21.30 20.99 21.03 229,069 -0.06(-0.27%)
Jun 22, 2007 21.46 21.46 21.09 21.09 733,362 -0.30(-1.40%)
Jun 21, 2007 21.51 21.56 21.33 21.39 265,020 -0.11(-0.52%)
Jun 20, 2007 21.74 21.79 21.46 21.50 325,720 -0.23(-1.05%)
Jun 19, 2007 21.70 21.83 21.65 21.73 262,843 -0.01(-0.06%)
Jun 18, 2007 21.74 21.82 21.70 21.74 250,438 -0.02(-0.09%)
Jun 15, 2007 21.75 21.89 21.74 21.76 264,126 +0.07(+0.32%)
Jun 14, 2007 21.85 21.89 21.67 21.69 255,785 -0.15(-0.68%)
Jun 13, 2007 21.63 21.84 21.55 21.84 228,838 +0.34(+1.57%)
Jun 12, 2007 21.71 21.77 21.50 21.50 280,166 -0.25(-1.14%)
Jun 11, 2007 21.51 21.82 21.51 21.75 141,740 +0.13(+0.61%)
Jun 08, 2007 21.42 21.68 21.42 21.62 236,603 +0.21(+0.96%)
Jun 07, 2007 21.78 21.78 21.33 21.42 270,869 -0.33(-1.53%)
Jun 06, 2007 21.84 21.84 21.67 21.75 159,312 -0.14(-0.62%)
Jun 05, 2007 22.11 22.12 21.85 21.88 212,832 -0.33(-1.49%)
Jun 04, 2007 22.20 22.23 22.13 22.21 162,969 +0.03(+0.15%)
Jun 01, 2007 22.05 22.25 22.05 22.18 183,068 +0.11(+0.51%)
May 31, 2007 22.06 22.18 21.96 22.07 328,327 +0.00(+0.00%)
May 30, 2007 21.96 22.10 21.84 22.07 313,574 +0.03(+0.13%)
May 29, 2007 22.09 22.15 22.02 22.04 207,699 +0.01(+0.04%)
May 25, 2007 21.99 22.07 21.96 22.03 113,302 +0.04(+0.19%)
May 24, 2007 22.07 22.16 21.98 21.99 358,457 -0.14(-0.61%)
May 23, 2007 22.21 22.23 22.09 22.13 221,804 -0.09(-0.40%)
May 22, 2007 21.99 22.27 21.99 22.21 219,406 +0.15(+0.68%)
May 21, 2007 22.07 22.14 22.03 22.07 348,862 -0.07(-0.30%)
May 18, 2007 22.19 22.19 22.10 22.13 201,452 -0.05(-0.21%)
May 17, 2007 22.17 22.26 22.14 22.18 229,300 -0.06(-0.27%)
May 16, 2007 22.21 22.25 22.12 22.24 189,852 +0.06(+0.25%)
May 15, 2007 22.29 22.36 22.15 22.18 212,488 -0.10(-0.46%)
May 14, 2007 22.37 22.42 22.25 22.28 183,267 -0.09(-0.42%)
May 11, 2007 22.36 22.42 22.19 22.38 408,564 +0.04(+0.19%)
May 10, 2007 22.52 22.52 22.31 22.34 393,824 -0.21(-0.95%)
May 09, 2007 22.48 22.63 22.40 22.55 322,336 +0.09(+0.40%)
May 08, 2007 22.57 22.61 22.34 22.46 629,478 -0.10(-0.44%)
May 07, 2007 22.64 22.71 22.50 22.56 409,235 -0.11(-0.49%)
May 04, 2007 22.57 22.73 22.52 22.67 184,375 +0.09(+0.41%)
May 03, 2007 22.42 22.61 22.41 22.58 216,014 +0.17(+0.75%)
May 02, 2007 22.30 22.44 22.24 22.41 309,795 +0.16(+0.74%)
May 01, 2007 22.11 22.33 22.11 22.25 365,833 +0.11(+0.51%)
Apr 30, 2007 22.30 22.33 22.13 22.14 347,258 -0.19(-0.84%)
Apr 27, 2007 22.24 22.35 22.18 22.32 237,157 +0.03(+0.13%)
Apr 26, 2007 22.28 22.36 22.12 22.29 451,138 +0.00(+0.02%)
Apr 25, 2007 22.18 22.36 22.15 22.29 300,152 +0.13(+0.59%)
Apr 24, 2007 22.13 22.21 22.00 22.16 321,107 -0.00(-0.02%)
Apr 23, 2007 22.23 22.23 22.12 22.16 275,624 -0.10(-0.44%)
Apr 20, 2007 22.28 22.33 22.11 22.26 382,673 +0.00(+0.02%)
Apr 19, 2007 22.19 22.27 21.98 22.26 321,325 +0.01(+0.04%)
Apr 18, 2007 22.24 22.36 22.24 22.25 507,082 -0.06(-0.25%)
Apr 17, 2007 22.30 22.34 22.10 22.30 280,932 +0.06(+0.25%)
Apr 16, 2007 22.14 22.44 22.14 22.25 319,415 +0.11(+0.49%)
Apr 13, 2007 22.19 22.30 22.08 22.14 312,064 -0.13(-0.59%)
Apr 12, 2007 22.40 22.47 22.06 22.27 743,964 -0.13(-0.56%)
Apr 11, 2007 22.44 22.51 22.37 22.40 479,063 -0.09(-0.40%)
Apr 10, 2007 22.50 22.57 22.44 22.49 110,496 -0.04(-0.17%)
Apr 09, 2007 22.51 22.56 22.40 22.52 212,945 -0.02(-0.08%)
Apr 05, 2007 22.44 22.54 22.44 22.54 175,172 +0.06(+0.27%)
Apr 04, 2007 22.60 22.63 22.44 22.48 277,386 -0.18(-0.78%)
Apr 03, 2007 22.50 22.87 22.46 22.66 388,073 +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.