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 (%)
Jan 31, 2013 23.53 23.66 23.40 23.59 1,006,783 +0.06(+0.27%)
Jan 30, 2013 23.48 23.59 23.31 23.53 580,715 +0.04(+0.19%)
Jan 29, 2013 23.32 23.51 23.28 23.48 483,650 +0.19(+0.81%)
Jan 28, 2013 23.31 23.36 23.09 23.29 927,112 -0.06(-0.24%)
Jan 25, 2013 23.50 23.50 23.29 23.35 568,970 -0.06(-0.24%)
Jan 24, 2013 23.29 23.55 23.13 23.41 485,149 +0.09(+0.38%)
Jan 23, 2013 23.45 23.50 23.24 23.32 510,259 -0.13(-0.56%)
Jan 22, 2013 23.24 23.46 23.24 23.45 893,303 +0.22(+0.95%)
Jan 18, 2013 23.25 23.35 23.04 23.23 2,296,494 +0.02(+0.08%)
Jan 17, 2013 23.22 23.31 23.16 23.21 667,007 +0.09(+0.41%)
Jan 16, 2013 23.00 23.24 22.97 23.12 729,547 +0.19(+0.82%)
Jan 15, 2013 23.16 23.38 22.62 22.93 1,852,006 -0.31(-1.32%)
Jan 14, 2013 23.05 23.30 22.88 23.24 773,058 +0.31(+1.37%)
Jan 11, 2013 23.00 23.16 22.77 22.92 740,390 -0.19(-0.84%)
Jan 10, 2013 23.16 23.26 22.93 23.12 626,447 +0.17(+0.74%)
Jan 09, 2013 23.05 23.16 22.85 22.95 618,042 -0.17(-0.73%)
Jan 08, 2013 23.24 23.37 22.97 23.12 835,904 -0.11(-0.49%)
Jan 07, 2013 23.14 23.26 22.95 23.23 629,716 -0.09(-0.40%)
Jan 04, 2013 23.17 23.35 23.05 23.33 785,316 +0.21(+0.92%)
Jan 03, 2013 22.91 23.16 22.68 23.11 798,063 +0.28(+1.24%)
Jan 02, 2013 22.45 22.83 22.01 22.83 1,065,820 +0.82(+3.71%)
Dec 31, 2012 21.99 22.08 21.86 22.01 680,312 +0.04(+0.17%)
Dec 28, 2012 21.88 22.16 21.82 21.98 575,865 -0.04(-0.17%)
Dec 27, 2012 22.18 22.25 21.79 22.01 671,433 -0.14(-0.65%)
Dec 26, 2012 22.28 22.35 22.13 22.16 469,801 -0.14(-0.65%)
Dec 24, 2012 22.23 22.31 22.13 22.30 370,776 +0.07(+0.31%)
Dec 21, 2012 22.28 22.45 22.15 22.23 2,035,982 -0.30(-1.34%)
Dec 20, 2012 22.60 22.66 22.31 22.53 763,342 +0.01(+0.03%)
Dec 19, 2012 22.59 22.72 22.46 22.53 436,021 -0.09(-0.42%)
Dec 18, 2012 22.36 22.63 22.30 22.62 762,408 +0.30(+1.35%)
Dec 17, 2012 22.39 22.49 22.17 22.32 764,249 +0.26(+1.20%)
Dec 14, 2012 22.07 22.20 22.02 22.06 406,740 -0.12(-0.54%)
Dec 13, 2012 22.37 22.50 22.01 22.18 743,528 -0.21(-0.95%)
Dec 12, 2012 22.38 22.62 22.25 22.39 626,335 +0.12(+0.54%)
Dec 11, 2012 22.40 22.61 22.23 22.27 729,474 -0.07(-0.31%)
Dec 10, 2012 22.16 22.67 22.06 22.34 843,575 +0.21(+0.97%)
Dec 07, 2012 22.20 22.22 22.01 22.13 379,866 +0.03(+0.14%)
Dec 06, 2012 22.14 22.26 21.99 22.09 579,582 -0.08(-0.37%)
Dec 05, 2012 22.19 22.35 22.13 22.18 472,047 +0.01(+0.03%)
Dec 04, 2012 22.69 22.69 22.04 22.17 615,940 -0.31(-1.37%)
Nov 30, 2012 22.44 22.51 22.22 22.48 979,077 +0.08(+0.36%)
Nov 29, 2012 22.30 22.47 22.24 22.40 685,005 +0.18(+0.79%)
Nov 28, 2012 22.71 22.89 21.96 22.22 1,327,429 -0.18(-0.80%)
Nov 27, 2012 22.79 22.79 22.38 22.40 1,140,931 -0.26(-1.15%)
Nov 26, 2012 22.64 22.79 22.46 22.66 1,064,371 -0.08(-0.36%)
Nov 23, 2012 22.18 22.75 22.11 22.74 388,218 +0.57(+2.59%)
Nov 21, 2012 22.28 22.62 22.06 22.17 1,194,714 -0.32(-1.42%)
Nov 20, 2012 22.46 22.70 22.38 22.49 960,509 +0.06(+0.28%)
Nov 19, 2012 22.26 22.42 22.23 22.42 640,002 +0.34(+1.52%)
Nov 16, 2012 21.70 22.14 21.64 22.09 1,056,602 +0.44(+2.04%)
Nov 15, 2012 21.64 21.87 21.60 21.65 991,459 +0.01(+0.03%)
Nov 14, 2012 21.91 22.07 21.59 21.64 966,444 -0.34(-1.53%)
Nov 13, 2012 22.03 22.32 21.94 21.98 586,638 -0.09(-0.42%)
Nov 12, 2012 22.15 22.26 22.05 22.07 622,916 -0.01(-0.05%)
Nov 09, 2012 22.05 22.30 22.02 22.08 699,259 +0.03(+0.16%)
Nov 08, 2012 22.14 22.31 22.02 22.05 968,867 +0.03(+0.16%)
Nov 07, 2012 22.41 22.55 22.00 22.01 999,753 -0.60(-2.67%)
Nov 06, 2012 22.48 22.70 22.30 22.61 937,716 +0.23(+1.01%)
Nov 05, 2012 22.35 22.64 22.13 22.39 985,623 +0.12(+0.55%)
Nov 02, 2012 22.45 22.64 22.00 22.27 1,107,956 -0.08(-0.36%)
Nov 01, 2012 22.21 22.51 22.10 22.35 793,558 +0.26(+1.16%)
Oct 31, 2012 22.10 22.10 21.87 22.09 486,167 -0.01(-0.05%)
Oct 26, 2012 22.15 22.10 22.10 22.10 692,385 -0.05(-0.24%)
Oct 25, 2012 22.08 22.19 21.97 22.16 528,093 +0.17(+0.79%)
Oct 24, 2012 22.14 22.14 21.93 21.98 449,961 +0.02(+0.08%)
Oct 23, 2012 21.78 22.09 21.68 21.97 1,528,343 +0.10(+0.48%)
Oct 19, 2012 22.01 22.10 21.86 21.86 2,720,181 -0.04(-0.19%)
Oct 18, 2012 21.83 22.02 21.68 21.90 1,003,449 +0.13(+0.61%)
Oct 17, 2012 21.76 21.94 21.63 21.77 1,536,843 -0.07(-0.32%)
Oct 16, 2012 22.37 22.37 21.62 21.84 2,471,470 -0.76(-3.36%)
Oct 15, 2012 22.73 22.91 22.54 22.60 1,815,345 -0.10(-0.46%)
Oct 12, 2012 23.32 23.34 22.63 22.70 1,061,665 -0.70(-3.00%)
Oct 11, 2012 23.44 23.49 23.28 23.40 413,785 +0.13(+0.55%)
Oct 10, 2012 23.27 23.38 23.18 23.28 356,036 +0.08(+0.32%)
Oct 09, 2012 23.42 23.42 23.10 23.20 664,302 -0.01(-0.02%)
Oct 08, 2012 23.28 23.28 23.08 23.21 481,610 -0.11(-0.47%)
Oct 05, 2012 23.36 23.49 23.19 23.32 411,293 +0.01(+0.05%)
Oct 04, 2012 23.26 23.37 23.13 23.31 789,085 +0.14(+0.60%)
Oct 03, 2012 23.25 23.35 23.08 23.17 389,454 -0.02(-0.08%)
Oct 02, 2012 23.25 23.42 23.06 23.18 484,652 -0.07(-0.30%)
Oct 01, 2012 23.56 23.58 23.09 23.25 680,847 -0.15(-0.62%)
Sep 28, 2012 23.41 23.49 23.23 23.40 359,020 -0.10(-0.42%)
Sep 27, 2012 23.42 23.68 23.28 23.50 349,593 +0.19(+0.82%)
Sep 26, 2012 23.52 23.66 23.26 23.31 466,009 -0.23(-0.96%)
Sep 25, 2012 23.86 23.91 23.51 23.53 377,783 -0.18(-0.76%)
Sep 24, 2012 23.47 23.86 23.36 23.71 359,521 +0.13(+0.54%)
Sep 21, 2012 24.08 24.09 23.44 23.58 2,589,736 -0.01(-0.02%)
Sep 20, 2012 23.64 23.78 23.50 23.59 763,070 -0.26(-1.07%)
Sep 19, 2012 24.11 24.13 23.81 23.84 493,367 -0.14(-0.58%)
Sep 18, 2012 24.15 24.23 23.96 23.98 581,916 -0.23(-0.93%)
Sep 17, 2012 24.67 24.79 24.18 24.21 666,929 -0.48(-1.93%)
Sep 14, 2012 24.20 24.80 24.06 24.69 605,841 +0.59(+2.43%)
Sep 13, 2012 23.72 24.34 23.58 24.10 675,750 +0.26(+1.07%)
Sep 12, 2012 23.78 23.97 23.67 23.84 424,118 +0.15(+0.64%)
Sep 11, 2012 23.72 23.92 23.59 23.69 361,042 +0.01(+0.02%)
Sep 10, 2012 23.88 23.90 23.69 23.69 369,687 -0.12(-0.51%)
Sep 07, 2012 23.76 23.90 23.67 23.81 474,092 +0.14(+0.59%)
Sep 06, 2012 23.64 23.87 23.63 23.67 790,269 +0.20(+0.84%)
Sep 05, 2012 23.59 23.78 23.31 23.47 785,650 -0.19(-0.82%)
Sep 04, 2012 23.29 23.76 23.20 23.67 858,908 +0.42(+1.79%)
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%)
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.