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 (%)
Aug 31, 2012 23.21 23.28 23.05 23.25 520,883 +0.21(+0.90%)
Aug 30, 2012 23.19 23.19 23.03 23.04 389,040 -0.23(-0.97%)
Aug 29, 2012 22.94 23.27 22.83 23.27 464,704 +0.45(+1.98%)
Aug 27, 2012 22.90 23.00 22.77 22.82 241,114 -0.01(-0.05%)
Aug 24, 2012 22.70 22.93 22.70 22.83 400,588 +0.14(+0.64%)
Aug 23, 2012 22.86 22.88 22.68 22.68 325,303 -0.16(-0.68%)
Aug 22, 2012 23.07 23.15 22.81 22.84 408,931 -0.28(-1.22%)
Aug 21, 2012 23.10 23.34 23.08 23.12 490,948 +0.08(+0.33%)
Aug 20, 2012 23.06 23.15 22.99 23.05 321,723 -0.01(-0.05%)
Aug 17, 2012 22.82 23.07 22.77 23.06 342,672 +0.21(+0.94%)
Aug 16, 2012 22.82 22.85 22.63 22.85 336,350 +0.08(+0.33%)
Aug 15, 2012 22.80 22.97 22.74 22.77 384,777 -0.01(-0.05%)
Aug 14, 2012 22.84 22.86 22.70 22.78 376,557 +0.03(+0.13%)
Aug 13, 2012 22.72 22.77 22.55 22.75 332,803 +0.04(+0.18%)
Aug 10, 2012 22.72 22.72 22.54 22.71 310,175 -0.03(-0.13%)
Aug 09, 2012 23.00 23.00 22.68 22.74 332,949 -0.23(-0.98%)
Aug 08, 2012 22.83 23.18 22.82 22.97 435,587 +0.10(+0.45%)
Aug 07, 2012 22.86 23.17 22.75 22.86 514,410 +0.13(+0.56%)
Aug 06, 2012 22.99 23.13 22.70 22.74 352,934 -0.24(-1.06%)
Aug 03, 2012 22.79 23.11 22.73 22.98 449,813 +0.50(+2.24%)
Aug 02, 2012 22.51 22.61 22.32 22.48 520,063 -0.11(-0.49%)
Aug 01, 2012 22.83 22.87 22.56 22.59 479,503 -0.17(-0.76%)
Jul 31, 2012 22.85 22.86 22.69 22.76 594,190 -0.05(-0.23%)
Jul 30, 2012 22.92 23.01 22.77 22.81 424,565 -0.18(-0.80%)
Jul 27, 2012 23.01 23.13 22.73 23.00 1,152,900 +0.12(+0.51%)
Jul 26, 2012 23.03 23.08 22.81 22.88 774,913 +0.06(+0.28%)
Jul 25, 2012 22.96 22.99 22.77 22.82 639,079 -0.08(-0.33%)
Jul 24, 2012 23.10 23.12 22.71 22.89 1,232,536 -0.11(-0.48%)
Jul 23, 2012 23.03 23.03 22.84 23.00 897,741 -0.23(-1.00%)
Jul 20, 2012 23.12 23.40 22.98 23.23 6,761,395 -0.06(-0.27%)
Jul 19, 2012 23.30 23.47 23.19 23.30 924,625 +0.00(+0.00%)
Jul 18, 2012 23.22 23.47 23.06 23.30 1,047,291 +0.13(+0.57%)
Jul 17, 2012 22.92 23.17 22.68 23.16 1,330,674 +0.28(+1.21%)
Jul 16, 2012 23.02 23.28 22.85 22.89 1,030,809 -0.29(-1.27%)
Jul 13, 2012 22.87 23.34 22.82 23.18 1,295,703 +0.48(+2.11%)
Jul 12, 2012 22.54 22.87 22.47 22.70 1,790,770 +0.44(+1.97%)
Jul 11, 2012 22.03 22.31 21.95 22.26 1,249,501 +0.18(+0.84%)
Jul 10, 2012 22.31 22.43 21.95 22.08 902,326 -0.07(-0.31%)
Jul 09, 2012 21.88 22.17 21.87 22.15 1,242,554 +0.21(+0.95%)
Jul 06, 2012 21.92 21.97 21.82 21.94 530,664 -0.10(-0.45%)
Jul 05, 2012 22.03 22.13 21.89 22.04 736,028 -0.05(-0.24%)
Jul 03, 2012 22.01 22.10 21.81 22.09 494,163 +0.13(+0.58%)
Jul 02, 2012 21.92 22.11 21.80 21.96 717,977 +0.06(+0.26%)
Jun 29, 2012 22.03 22.11 21.75 21.90 969,952 +0.17(+0.77%)
Jun 28, 2012 21.51 21.75 21.26 21.74 707,689 -0.02(-0.11%)
Jun 27, 2012 21.48 21.78 21.34 21.76 360,436 +0.32(+1.51%)
Jun 26, 2012 21.46 21.54 21.25 21.44 442,598 +0.08(+0.38%)
Jun 25, 2012 21.56 21.62 21.31 21.36 647,850 -0.43(-1.96%)
Jun 22, 2012 21.68 21.87 21.59 21.78 790,451 +0.29(+1.34%)
Jun 21, 2012 21.99 22.08 21.47 21.49 573,687 -0.41(-1.87%)
Jun 20, 2012 22.01 22.08 21.80 21.90 516,310 -0.08(-0.34%)
Jun 19, 2012 21.92 22.19 21.89 21.98 657,288 +0.12(+0.56%)
Jun 18, 2012 21.66 21.94 21.66 21.86 861,267 +0.08(+0.34%)
Jun 15, 2012 21.75 21.88 21.73 21.78 1,243,549 +0.02(+0.08%)
Jun 14, 2012 21.67 21.86 21.59 21.77 576,084 +0.17(+0.80%)
Jun 13, 2012 21.69 21.97 21.53 21.59 556,691 -0.19(-0.88%)
Jun 12, 2012 21.48 21.78 21.38 21.78 651,568 +0.34(+1.56%)
Jun 11, 2012 21.83 21.86 21.41 21.45 609,932 -0.20(-0.91%)
Jun 08, 2012 21.47 21.79 21.34 21.64 890,180 +0.16(+0.73%)
Jun 07, 2012 21.56 21.75 21.48 21.49 1,425,234 +0.13(+0.59%)
Jun 06, 2012 21.13 21.40 20.99 21.36 1,019,500 +0.43(+2.03%)
Jun 05, 2012 20.92 21.13 20.83 20.94 744,691 +0.02(+0.08%)
Jun 04, 2012 21.39 21.44 20.82 20.92 832,434 -0.36(-1.70%)
Jun 01, 2012 21.91 21.98 21.28 21.28 904,416 -1.01(-4.54%)
May 31, 2012 22.05 22.39 21.87 22.29 1,034,507 +0.21(+0.96%)
May 30, 2012 22.30 22.34 22.04 22.08 588,436 -0.37(-1.67%)
May 29, 2012 22.65 22.65 22.35 22.46 503,060 +0.01(+0.05%)
May 25, 2012 22.62 22.67 22.38 22.44 613,335 -0.03(-0.15%)
May 24, 2012 22.42 22.50 22.18 22.48 497,117 +0.13(+0.57%)
May 23, 2012 22.14 22.39 21.93 22.35 499,706 +0.11(+0.49%)
May 22, 2012 22.18 22.40 22.10 22.24 663,110 +0.14(+0.63%)
May 21, 2012 21.87 22.14 21.78 22.10 1,114,679 +0.31(+1.40%)
May 18, 2012 22.02 22.17 21.79 21.80 522,603 -0.15(-0.68%)
May 17, 2012 22.33 22.47 21.92 21.95 851,647 -0.39(-1.75%)
May 16, 2012 22.69 22.75 22.34 22.34 530,685 -0.23(-1.02%)
May 15, 2012 22.71 22.93 22.46 22.57 531,893 -0.21(-0.93%)
May 14, 2012 22.86 22.98 22.72 22.78 498,400 -0.29(-1.25%)
May 11, 2012 22.97 23.29 22.86 23.07 466,067 -0.17(-0.72%)
May 10, 2012 23.22 23.40 23.12 23.24 528,760 +0.17(+0.72%)
May 09, 2012 23.02 23.19 22.82 23.07 671,004 -0.21(-0.89%)
May 08, 2012 22.79 23.31 22.79 23.28 943,690 +0.37(+1.63%)
May 07, 2012 22.74 23.06 22.74 22.90 590,010 +0.06(+0.25%)
May 04, 2012 22.97 23.06 22.66 22.85 603,945 -0.24(-1.02%)
May 03, 2012 23.13 23.28 22.97 23.08 449,857 -0.03(-0.15%)
May 02, 2012 23.04 23.21 22.85 23.12 465,850 +0.00(+0.00%)
May 01, 2012 23.03 23.37 23.02 23.12 529,311 +0.05(+0.20%)
Apr 30, 2012 23.31 23.39 23.01 23.07 508,492 -0.24(-1.04%)
Apr 27, 2012 23.31 23.38 23.10 23.31 613,750 +0.06(+0.27%)
Apr 26, 2012 23.08 23.30 23.08 23.25 795,693 +0.08(+0.35%)
Apr 25, 2012 23.18 23.35 23.07 23.17 574,029 +0.17(+0.73%)
Apr 24, 2012 22.75 23.10 22.75 23.00 514,643 +0.24(+1.04%)
Apr 23, 2012 22.73 22.82 22.63 22.77 768,412 -0.17(-0.73%)
Apr 20, 2012 23.05 23.23 22.93 22.93 651,051 +0.11(+0.48%)
Apr 19, 2012 22.94 23.07 22.67 22.82 800,287 -0.09(-0.40%)
Apr 18, 2012 23.14 23.19 22.84 22.92 724,202 -0.36(-1.56%)
Apr 17, 2012 23.14 23.44 23.11 23.28 894,982 +0.25(+1.07%)
Apr 16, 2012 23.00 23.17 22.86 23.03 866,745 +0.16(+0.68%)
Apr 13, 2012 23.16 23.20 22.86 22.88 1,083,116 -0.18(-0.77%)
Apr 12, 2012 22.65 23.25 22.46 23.05 1,074,370 +0.52(+2.30%)
Apr 11, 2012 22.62 22.65 22.42 22.54 722,913 +0.21(+0.93%)
Apr 10, 2012 22.62 22.62 22.22 22.33 1,082,379 -0.22(-0.99%)
Apr 09, 2012 22.56 22.72 22.46 22.55 616,981 -0.36(-1.56%)
Apr 05, 2012 22.97 23.15 22.85 22.91 498,474 -0.14(-0.62%)
Apr 04, 2012 23.21 23.39 22.91 23.05 734,891 -0.45(-1.93%)
Apr 03, 2012 23.47 23.53 23.25 23.51 624,826 +0.12(+0.49%)
Apr 02, 2012 23.32 23.60 23.12 23.39 689,201 +0.07(+0.32%)
Mar 30, 2012 23.50 23.50 23.19 23.32 493,977 -0.06(-0.27%)
Mar 29, 2012 23.44 23.46 23.00 23.38 466,936 -0.16(-0.66%)
Mar 28, 2012 23.25 23.54 23.14 23.54 461,240 +0.33(+1.44%)
Mar 27, 2012 23.35 23.40 23.18 23.20 326,143 -0.18(-0.76%)
Mar 26, 2012 23.18 23.42 23.06 23.38 469,808 +0.30(+1.32%)
Mar 23, 2012 23.15 23.16 22.82 23.08 459,829 +0.01(+0.05%)
Mar 22, 2012 23.24 23.24 22.86 23.07 304,229 -0.28(-1.18%)
Mar 21, 2012 23.48 23.65 23.22 23.34 448,279 -0.05(-0.20%)
Mar 20, 2012 23.38 23.65 23.22 23.39 605,889 -0.12(-0.51%)
Mar 19, 2012 23.34 23.76 23.15 23.51 953,202 +0.10(+0.42%)
Mar 16, 2012 23.47 23.60 23.21 23.41 1,634,852 +0.16(+0.69%)
Mar 15, 2012 22.86 23.30 22.75 23.25 735,692 +0.40(+1.76%)
Mar 14, 2012 23.20 23.28 22.82 22.85 750,835 -0.36(-1.54%)
Mar 13, 2012 22.68 23.22 22.66 23.20 758,773 +0.66(+2.94%)
Mar 12, 2012 22.58 22.77 22.44 22.54 639,607 -0.03(-0.13%)
Mar 09, 2012 22.17 22.68 22.06 22.57 673,359 +0.41(+1.84%)
Mar 08, 2012 22.09 22.19 21.91 22.16 723,676 +0.24(+1.08%)
Mar 07, 2012 21.77 21.96 21.62 21.93 1,443,244 +0.20(+0.92%)
Mar 06, 2012 22.03 22.09 21.62 21.73 581,140 -0.50(-2.24%)
Mar 05, 2012 22.02 22.32 21.85 22.23 432,522 +0.14(+0.65%)
Mar 02, 2012 22.20 22.37 22.07 22.08 512,580 -0.18(-0.82%)
Mar 01, 2012 22.23 22.39 22.14 22.27 681,595 +0.14(+0.62%)
Feb 29, 2012 22.42 22.55 22.04 22.13 869,810 -0.23(-1.03%)
Feb 28, 2012 22.72 22.72 22.27 22.36 760,740 -0.31(-1.37%)
Feb 27, 2012 22.24 22.74 22.07 22.67 636,439 +0.26(+1.18%)
Feb 24, 2012 22.61 22.61 22.34 22.40 465,037 -0.15(-0.69%)
Feb 23, 2012 22.23 22.61 22.05 22.56 683,273 +0.38(+1.73%)
Feb 22, 2012 22.60 22.60 22.13 22.17 567,553 -0.44(-1.93%)
Feb 21, 2012 22.78 22.78 22.43 22.61 480,695 -0.09(-0.40%)
Feb 17, 2012 22.79 22.81 22.55 22.70 576,288 +0.06(+0.28%)
Feb 16, 2012 22.12 22.67 21.97 22.64 757,791 +0.55(+2.49%)
Feb 15, 2012 22.08 22.31 21.94 22.09 558,238 +0.15(+0.68%)
Feb 14, 2012 22.11 22.20 21.82 21.94 539,502 -0.19(-0.88%)
Feb 13, 2012 22.11 22.15 21.87 22.13 609,829 +0.26(+1.21%)
Feb 10, 2012 22.19 22.19 21.70 21.87 1,254,383 -0.48(-2.13%)
Feb 09, 2012 22.31 22.39 22.04 22.35 625,598 +0.09(+0.41%)
Feb 08, 2012 22.35 22.39 22.11 22.25 625,340 -0.05(-0.23%)
Feb 07, 2012 22.43 22.48 22.21 22.31 1,063,484 -0.13(-0.56%)
Feb 06, 2012 22.77 22.77 22.35 22.43 787,704 -0.40(-1.77%)
Feb 03, 2012 22.72 22.93 22.69 22.84 868,927 +0.34(+1.52%)
Feb 02, 2012 22.72 22.72 22.41 22.50 871,956 -0.13(-0.58%)
Feb 01, 2012 22.47 22.71 22.27 22.63 1,138,424 +0.38(+1.70%)
Jan 31, 2012 22.51 22.64 22.24 22.25 900,876 -0.08(-0.36%)
Jan 30, 2012 22.63 22.65 22.32 22.33 716,987 -0.35(-1.54%)
Jan 27, 2012 22.66 22.80 22.54 22.68 586,183 +0.00(+0.00%)
Jan 26, 2012 23.39 23.41 22.43 22.68 665,284 -0.58(-2.49%)
Jan 25, 2012 23.13 23.31 22.85 23.26 655,000 +0.25(+1.10%)
Jan 24, 2012 23.23 23.25 22.63 23.01 560,703 -0.26(-1.13%)
Jan 23, 2012 23.45 23.56 23.21 23.27 541,215 -0.07(-0.29%)
Jan 20, 2012 23.21 23.37 22.97 23.34 696,506 +0.10(+0.42%)
Jan 19, 2012 23.18 23.34 22.95 23.24 898,427 +0.02(+0.10%)
Jan 18, 2012 22.84 23.23 22.77 23.22 808,715 +0.29(+1.25%)
Jan 17, 2012 22.83 23.26 22.74 22.93 1,184,781 +0.18(+0.81%)
Jan 13, 2012 22.29 22.80 22.23 22.75 783,876 +0.07(+0.33%)
Jan 12, 2012 22.78 22.87 22.32 22.67 586,124 -0.11(-0.50%)
Jan 11, 2012 22.58 22.79 22.41 22.79 416,410 +0.15(+0.66%)
Jan 10, 2012 22.64 22.85 22.54 22.64 672,248 +0.15(+0.66%)
Jan 09, 2012 22.25 22.50 22.16 22.49 854,902 +0.37(+1.68%)
Jan 06, 2012 22.22 22.22 21.81 22.12 609,932 -0.02(-0.10%)
Jan 05, 2012 21.82 22.33 21.65 22.14 1,018,126 +0.08(+0.36%)
Jan 04, 2012 21.99 22.12 21.78 22.06 767,782 +0.21(+0.97%)
Dec 30, 2011 21.91 22.11 21.82 21.85 555,842 -0.25(-1.14%)
Dec 29, 2011 21.84 22.12 21.72 22.10 336,550 +0.37(+1.71%)
Dec 28, 2011 22.09 22.09 21.71 21.73 366,069 -0.31(-1.40%)
Dec 27, 2011 21.93 22.07 21.84 22.04 383,723 +0.09(+0.39%)
Dec 23, 2011 22.16 22.16 21.87 21.95 451,366 +0.33(+1.54%)
Dec 21, 2011 21.32 21.64 21.18 21.62 537,658 +0.27(+1.26%)
Dec 20, 2011 21.01 21.52 20.98 21.35 1,369,321 +0.68(+3.30%)
Dec 19, 2011 21.23 21.34 20.56 20.67 1,138,517 -0.41(-1.96%)
Dec 16, 2011 21.21 21.64 21.01 21.08 2,007,903 -0.03(-0.16%)
Dec 15, 2011 21.07 21.16 20.84 21.11 603,975 +0.28(+1.35%)
Dec 14, 2011 20.84 21.10 20.65 20.83 623,320 -0.11(-0.55%)
Dec 13, 2011 21.36 21.50 20.83 20.95 510,824 -0.23(-1.11%)
Dec 12, 2011 21.33 21.35 21.02 21.18 591,060 -0.43(-1.99%)
Dec 09, 2011 21.01 21.66 21.01 21.61 697,727 +0.75(+3.60%)
Dec 08, 2011 21.32 21.42 20.81 20.86 498,935 -0.65(-3.01%)
Dec 07, 2011 21.30 21.54 20.80 21.51 1,202,262 +0.12(+0.56%)
Dec 06, 2011 21.54 21.60 21.33 21.39 654,117 -0.23(-1.06%)
Dec 05, 2011 21.58 21.84 21.40 21.62 1,015,690 +0.30(+1.42%)
Dec 02, 2011 21.37 21.60 21.21 21.31 770,758 +0.19(+0.90%)
Dec 01, 2011 21.27 21.37 20.95 21.13 800,900 -0.21(-0.99%)
Nov 30, 2011 21.01 21.35 20.72 21.34 1,144,126 +1.04(+5.11%)
Nov 29, 2011 20.21 20.43 20.08 20.30 1,004,545 +0.10(+0.51%)
Nov 28, 2011 20.59 20.77 20.13 20.20 1,070,057 -0.80(-3.80%)
Nov 25, 2011 20.87 21.13 20.73 20.99 369,840 +0.17(+0.79%)
Nov 23, 2011 21.43 21.46 20.83 20.83 708,107 -0.69(-3.21%)
Nov 22, 2011 21.65 21.77 21.33 21.52 1,111,466 -0.05(-0.21%)
Nov 21, 2011 21.77 22.01 21.36 21.57 1,181,893 -0.47(-2.15%)
Nov 18, 2011 21.69 22.07 21.56 22.04 844,145 +0.37(+1.71%)
Nov 17, 2011 21.70 22.00 21.54 21.67 707,952 -0.07(-0.32%)
Nov 16, 2011 21.86 22.28 21.69 21.74 738,749 -0.25(-1.14%)
Nov 15, 2011 21.75 22.07 21.65 21.99 1,090,802 +0.17(+0.78%)
Nov 14, 2011 22.11 22.25 21.70 21.82 513,529 -0.46(-2.08%)
Nov 11, 2011 22.30 22.34 22.12 22.28 795,205 +0.27(+1.25%)
Nov 10, 2011 21.99 22.18 21.70 22.00 661,408 +0.39(+1.82%)
Nov 09, 2011 22.14 22.30 21.54 21.61 873,487 -1.03(-4.56%)
Nov 08, 2011 22.40 22.76 22.06 22.64 794,040 +0.33(+1.48%)
Nov 07, 2011 22.11 22.34 21.83 22.31 567,415 +0.24(+1.09%)
Nov 04, 2011 22.03 22.12 21.74 22.07 553,171 -0.17(-0.77%)
Nov 03, 2011 22.26 22.29 21.74 22.24 705,990 +0.22(+0.98%)
Nov 02, 2011 21.75 22.06 21.58 22.03 621,552 +0.75(+3.51%)
Nov 01, 2011 21.55 21.99 21.19 21.28 1,131,945 -0.87(-3.92%)
Oct 31, 2011 22.32 22.64 22.13 22.15 883,126 -0.47(-2.09%)
Oct 28, 2011 22.72 22.88 22.44 22.62 806,644 -0.22(-0.97%)
Oct 27, 2011 22.55 22.96 22.36 22.84 1,565,712 +0.73(+3.28%)
Oct 26, 2011 21.99 22.25 21.66 22.12 865,325 +0.46(+2.13%)
Oct 25, 2011 22.19 22.22 21.62 21.66 787,460 -0.60(-2.69%)
Oct 24, 2011 21.92 22.30 21.73 22.26 986,066 +0.31(+1.40%)
Oct 21, 2011 21.54 22.02 21.29 21.95 2,742,036 +0.66(+3.11%)
Oct 20, 2011 21.33 21.49 20.87 21.29 914,804 +0.07(+0.32%)
Oct 19, 2011 21.44 21.72 21.13 21.22 1,159,387 -0.21(-0.96%)
Oct 18, 2011 20.39 21.58 20.39 21.42 1,040,956 +1.14(+5.63%)
Oct 17, 2011 20.73 20.78 20.22 20.28 1,050,896 -0.47(-2.28%)
Oct 14, 2011 20.68 20.96 20.15 20.75 1,677,424 -0.42(-1.97%)
Oct 13, 2011 21.69 21.69 20.13 21.17 2,272,328 -0.84(-3.81%)
Oct 12, 2011 21.57 22.26 21.47 22.01 1,328,807 +0.63(+2.94%)
Oct 11, 2011 21.01 21.45 20.86 21.38 882,725 +0.19(+0.89%)
Oct 10, 2011 20.54 21.23 20.43 21.19 621,413 +1.06(+5.24%)
Oct 07, 2011 21.19 21.20 20.10 20.14 959,145 -0.91(-4.34%)
Oct 06, 2011 20.99 21.07 20.43 21.05 894,687 +0.42(+2.05%)
Oct 05, 2011 20.25 20.74 20.01 20.63 678,608 +0.20(+0.98%)
Oct 04, 2011 19.04 20.49 18.87 20.43 1,568,933 +1.20(+6.23%)
Oct 03, 2011 19.81 20.25 19.20 19.23 843,965 -0.61(-3.05%)
Sep 30, 2011 20.12 20.47 19.82 19.84 899,180 -0.58(-2.82%)
Sep 29, 2011 20.21 20.49 19.80 20.41 1,177,096 +0.65(+3.26%)
Sep 28, 2011 20.38 20.58 19.74 19.77 696,872 -0.51(-2.53%)
Sep 27, 2011 20.60 20.79 20.12 20.28 758,328 -0.06(-0.28%)
Sep 26, 2011 19.83 20.36 19.56 20.34 756,201 +0.73(+3.70%)
Sep 23, 2011 19.45 19.68 19.24 19.61 1,026,021 +0.14(+0.73%)
Sep 22, 2011 19.07 19.63 18.97 19.47 1,457,719 -0.09(-0.44%)
Sep 21, 2011 20.79 20.88 19.56 19.56 1,135,803 -1.26(-6.03%)
Sep 20, 2011 20.97 21.26 20.79 20.81 900,582 -0.05(-0.25%)
Sep 19, 2011 21.00 21.13 20.69 20.86 710,769 -0.46(-2.17%)
Sep 16, 2011 21.62 21.75 21.09 21.33 1,588,830 -0.31(-1.45%)
Sep 15, 2011 21.63 21.71 21.22 21.64 989,057 +0.17(+0.80%)
Sep 14, 2011 21.28 21.69 21.03 21.47 666,296 +0.36(+1.70%)
Sep 13, 2011 21.01 21.34 20.85 21.11 659,322 +0.20(+0.96%)
Sep 12, 2011 20.29 20.96 20.27 20.91 1,123,999 +0.39(+1.89%)
Sep 09, 2011 21.03 21.35 20.46 20.52 1,068,627 -0.70(-3.28%)
Sep 08, 2011 21.46 21.68 21.14 21.22 1,103,898 -0.47(-2.18%)
Sep 07, 2011 21.02 21.71 20.96 21.69 1,301,383 +0.85(+4.10%)
Sep 06, 2011 20.50 20.92 20.47 20.84 1,473,166 -0.28(-1.32%)
Sep 02, 2011 21.37 21.67 21.09 21.12 957,537 -0.66(-3.05%)
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.