Skip to main content

Commerce Bancshares (NQ: CBSH )

63.09 +0.70 (+1.12%)
Streaming Delayed Price Updated: 11:08 AM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2013 23.52 23.65 23.40 23.58 1,007,021 +0.06(+0.27%)
Jan 30, 2013 23.47 23.58 23.31 23.52 580,852 +0.04(+0.19%)
Jan 29, 2013 23.31 23.51 23.27 23.48 483,764 +0.19(+0.81%)
Jan 28, 2013 23.30 23.36 23.09 23.29 927,331 -0.06(-0.24%)
Jan 25, 2013 23.50 23.50 23.28 23.35 569,104 -0.06(-0.24%)
Jan 24, 2013 23.29 23.54 23.12 23.40 485,263 +0.09(+0.38%)
Jan 23, 2013 23.44 23.49 23.24 23.31 510,379 -0.13(-0.56%)
Jan 22, 2013 23.24 23.45 23.23 23.45 893,514 +0.22(+0.95%)
Jan 18, 2013 23.25 23.35 23.04 23.23 2,297,036 +0.02(+0.08%)
Jan 17, 2013 23.21 23.30 23.15 23.21 667,164 +0.09(+0.41%)
Jan 16, 2013 22.99 23.23 22.97 23.11 729,719 +0.19(+0.82%)
Jan 15, 2013 23.16 23.37 22.61 22.93 1,852,443 -0.31(-1.32%)
Jan 14, 2013 23.04 23.30 22.87 23.23 773,240 +0.31(+1.37%)
Jan 11, 2013 22.99 23.15 22.76 22.92 740,565 -0.19(-0.84%)
Jan 10, 2013 23.15 23.25 22.93 23.11 626,595 +0.17(+0.74%)
Jan 09, 2013 23.04 23.15 22.84 22.94 618,188 -0.17(-0.73%)
Jan 08, 2013 23.24 23.37 22.96 23.11 836,101 -0.11(-0.49%)
Jan 07, 2013 23.13 23.26 22.94 23.23 629,865 -0.09(-0.40%)
Jan 04, 2013 23.16 23.35 23.04 23.32 785,501 +0.21(+0.92%)
Jan 03, 2013 22.91 23.15 22.67 23.11 798,251 +0.28(+1.24%)
Jan 02, 2013 22.45 22.82 22.01 22.82 1,066,072 +0.82(+3.71%)
Dec 31, 2012 21.98 22.07 21.85 22.01 680,473 +0.04(+0.17%)
Dec 28, 2012 21.88 22.16 21.81 21.97 576,001 -0.04(-0.17%)
Dec 27, 2012 22.17 22.25 21.79 22.01 671,592 -0.14(-0.65%)
Dec 26, 2012 22.28 22.34 22.13 22.15 469,912 -0.14(-0.65%)
Dec 24, 2012 22.23 22.31 22.13 22.30 370,863 +0.07(+0.31%)
Dec 21, 2012 22.28 22.44 22.15 22.23 2,036,463 -0.30(-1.34%)
Dec 20, 2012 22.60 22.66 22.31 22.53 763,522 +0.01(+0.03%)
Dec 19, 2012 22.59 22.72 22.45 22.52 436,124 -0.09(-0.42%)
Dec 18, 2012 22.35 22.62 22.29 22.62 762,587 +0.30(+1.35%)
Dec 17, 2012 22.39 22.49 22.17 22.32 764,429 +0.26(+1.20%)
Dec 14, 2012 22.06 22.19 22.02 22.05 406,836 -0.12(-0.54%)
Dec 13, 2012 22.36 22.49 22.00 22.17 743,703 -0.21(-0.95%)
Dec 12, 2012 22.37 22.61 22.25 22.39 626,483 +0.12(+0.54%)
Dec 11, 2012 22.40 22.60 22.23 22.27 729,646 -0.07(-0.31%)
Dec 10, 2012 22.16 22.67 22.06 22.33 843,774 +0.21(+0.97%)
Dec 07, 2012 22.20 22.22 22.01 22.12 379,956 +0.03(+0.14%)
Dec 06, 2012 22.13 22.25 21.99 22.09 579,719 -0.08(-0.37%)
Dec 05, 2012 22.18 22.34 22.13 22.17 472,158 +0.01(+0.03%)
Dec 04, 2012 22.68 22.68 22.04 22.17 616,085 -0.31(-1.37%)
Nov 30, 2012 22.44 22.50 22.22 22.47 979,308 +0.08(+0.36%)
Nov 29, 2012 22.29 22.46 22.23 22.39 685,166 +0.18(+0.79%)
Nov 28, 2012 22.71 22.88 21.95 22.22 1,327,742 -0.18(-0.80%)
Nov 27, 2012 22.78 22.78 22.37 22.39 1,141,200 -0.26(-1.15%)
Nov 26, 2012 22.63 22.79 22.45 22.66 1,064,622 -0.08(-0.36%)
Nov 23, 2012 22.17 22.74 22.11 22.74 388,310 +0.57(+2.59%)
Nov 21, 2012 22.28 22.62 22.05 22.16 1,194,996 -0.32(-1.42%)
Nov 20, 2012 22.45 22.70 22.37 22.48 960,736 +0.06(+0.28%)
Nov 19, 2012 22.25 22.42 22.22 22.42 640,153 +0.34(+1.52%)
Nov 16, 2012 21.69 22.13 21.64 22.08 1,056,852 +0.44(+2.04%)
Nov 15, 2012 21.64 21.86 21.59 21.64 991,693 +0.01(+0.03%)
Nov 14, 2012 21.91 22.07 21.59 21.64 966,672 -0.34(-1.53%)
Nov 13, 2012 22.03 22.32 21.94 21.97 586,777 -0.09(-0.42%)
Nov 12, 2012 22.15 22.25 22.04 22.06 623,063 -0.01(-0.05%)
Nov 09, 2012 22.04 22.29 22.02 22.08 699,424 +0.03(+0.16%)
Nov 08, 2012 22.13 22.30 22.01 22.04 969,096 +0.03(+0.16%)
Nov 07, 2012 22.40 22.55 21.99 22.01 999,989 -0.60(-2.67%)
Nov 06, 2012 22.47 22.69 22.29 22.61 937,937 +0.23(+1.01%)
Nov 05, 2012 22.34 22.63 22.12 22.38 985,855 +0.12(+0.55%)
Nov 02, 2012 22.44 22.63 21.99 22.26 1,108,218 -0.08(-0.36%)
Nov 01, 2012 22.21 22.51 22.10 22.34 793,745 +0.26(+1.16%)
Oct 31, 2012 22.10 22.10 21.86 22.09 486,282 -0.01(-0.05%)
Oct 26, 2012 22.15 22.10 22.10 22.10 692,549 -0.05(-0.24%)
Oct 25, 2012 22.08 22.19 21.97 22.15 528,218 +0.17(+0.79%)
Oct 24, 2012 22.13 22.13 21.93 21.98 450,067 +0.02(+0.08%)
Oct 23, 2012 21.77 22.08 21.67 21.96 1,528,704 +0.10(+0.48%)
Oct 19, 2012 22.00 22.10 21.85 21.86 2,720,823 -0.04(-0.19%)
Oct 18, 2012 21.83 22.01 21.67 21.90 1,003,685 +0.13(+0.61%)
Oct 17, 2012 21.75 21.93 21.63 21.76 1,537,205 -0.07(-0.32%)
Oct 16, 2012 22.37 22.37 21.61 21.83 2,472,053 -0.76(-3.36%)
Oct 15, 2012 22.73 22.90 22.53 22.59 1,815,773 -0.10(-0.46%)
Oct 12, 2012 23.31 23.33 22.62 22.70 1,061,915 -0.70(-3.00%)
Oct 11, 2012 23.43 23.49 23.27 23.40 413,882 +0.13(+0.55%)
Oct 10, 2012 23.27 23.38 23.17 23.27 356,120 +0.08(+0.33%)
Oct 09, 2012 23.41 23.41 23.10 23.20 664,459 -0.01(-0.02%)
Oct 08, 2012 23.27 23.27 23.08 23.20 481,724 -0.11(-0.47%)
Oct 05, 2012 23.35 23.48 23.18 23.31 411,390 +0.01(+0.05%)
Oct 04, 2012 23.25 23.36 23.13 23.30 789,271 +0.14(+0.60%)
Oct 03, 2012 23.24 23.35 23.07 23.16 389,546 -0.02(-0.08%)
Oct 02, 2012 23.24 23.42 23.06 23.18 484,767 -0.07(-0.30%)
Oct 01, 2012 23.56 23.57 23.09 23.25 681,008 -0.15(-0.62%)
Sep 28, 2012 23.40 23.49 23.22 23.39 359,104 -0.10(-0.42%)
Sep 27, 2012 23.41 23.67 23.28 23.49 349,676 +0.19(+0.82%)
Sep 26, 2012 23.51 23.66 23.25 23.30 466,119 -0.23(-0.96%)
Sep 25, 2012 23.86 23.90 23.50 23.53 377,872 -0.18(-0.76%)
Sep 24, 2012 23.47 23.86 23.36 23.71 359,606 +0.13(+0.54%)
Sep 21, 2012 24.08 24.09 23.44 23.58 2,590,347 -0.01(-0.02%)
Sep 20, 2012 23.64 23.78 23.50 23.58 763,250 -0.26(-1.07%)
Sep 19, 2012 24.10 24.12 23.80 23.84 493,483 -0.14(-0.58%)
Sep 18, 2012 24.14 24.23 23.95 23.98 582,053 -0.23(-0.93%)
Sep 17, 2012 24.67 24.78 24.18 24.20 667,086 -0.48(-1.93%)
Sep 14, 2012 24.20 24.79 24.05 24.68 605,984 +0.59(+2.43%)
Sep 13, 2012 23.72 24.33 23.58 24.09 675,910 +0.26(+1.07%)
Sep 12, 2012 23.78 23.96 23.67 23.84 424,218 +0.15(+0.64%)
Sep 11, 2012 23.71 23.91 23.58 23.69 361,127 +0.01(+0.02%)
Sep 10, 2012 23.87 23.90 23.68 23.68 369,775 -0.12(-0.51%)
Sep 07, 2012 23.75 23.89 23.67 23.80 474,203 +0.14(+0.59%)
Sep 06, 2012 23.64 23.86 23.62 23.67 790,455 +0.20(+0.84%)
Sep 05, 2012 23.58 23.78 23.30 23.47 785,835 -0.19(-0.82%)
Sep 04, 2012 23.28 23.75 23.19 23.66 859,111 +0.42(+1.79%)
Aug 31, 2012 23.20 23.27 23.04 23.25 521,006 +0.21(+0.90%)
Aug 30, 2012 23.18 23.18 23.03 23.04 389,132 -0.23(-0.97%)
Aug 29, 2012 22.93 23.27 22.82 23.26 464,814 +0.45(+1.98%)
Aug 27, 2012 22.90 22.99 22.77 22.81 241,171 -0.01(-0.05%)
Aug 24, 2012 22.70 22.93 22.69 22.82 400,682 +0.14(+0.64%)
Aug 23, 2012 22.85 22.87 22.68 22.68 325,379 -0.16(-0.68%)
Aug 22, 2012 23.07 23.14 22.80 22.84 409,027 -0.28(-1.22%)
Aug 21, 2012 23.09 23.34 23.08 23.12 491,064 +0.08(+0.33%)
Aug 20, 2012 23.06 23.15 22.98 23.04 321,799 -0.01(-0.05%)
Aug 17, 2012 22.82 23.06 22.76 23.06 342,753 +0.21(+0.94%)
Aug 16, 2012 22.82 22.85 22.63 22.84 336,429 +0.08(+0.33%)
Aug 15, 2012 22.80 22.96 22.74 22.77 384,868 -0.01(-0.05%)
Aug 14, 2012 22.84 22.86 22.70 22.78 376,646 +0.03(+0.13%)
Aug 13, 2012 22.71 22.77 22.55 22.75 332,882 +0.04(+0.18%)
Aug 10, 2012 22.71 22.71 22.54 22.71 310,249 -0.03(-0.13%)
Aug 09, 2012 23.00 23.00 22.67 22.74 333,027 -0.23(-0.98%)
Aug 08, 2012 22.82 23.18 22.81 22.96 435,689 +0.10(+0.45%)
Aug 07, 2012 22.86 23.17 22.75 22.86 514,531 +0.13(+0.56%)
Aug 06, 2012 22.99 23.12 22.70 22.73 353,017 -0.24(-1.06%)
Aug 03, 2012 22.79 23.10 22.72 22.97 449,919 +0.50(+2.24%)
Aug 02, 2012 22.50 22.61 22.31 22.47 520,185 -0.11(-0.49%)
Aug 01, 2012 22.82 22.86 22.55 22.58 479,616 -0.17(-0.76%)
Jul 31, 2012 22.84 22.86 22.69 22.75 594,331 -0.05(-0.23%)
Jul 30, 2012 22.91 23.01 22.77 22.81 424,665 -0.18(-0.80%)
Jul 27, 2012 23.00 23.12 22.73 22.99 1,153,172 +0.12(+0.51%)
Jul 26, 2012 23.03 23.07 22.80 22.88 775,096 +0.06(+0.28%)
Jul 25, 2012 22.96 22.98 22.76 22.81 639,230 -0.08(-0.33%)
Jul 24, 2012 23.10 23.11 22.71 22.89 1,232,827 -0.11(-0.48%)
Jul 23, 2012 23.03 23.03 22.84 23.00 897,953 -0.23(-0.99%)
Jul 20, 2012 23.11 23.40 22.97 23.23 6,762,989 -0.06(-0.27%)
Jul 19, 2012 23.30 23.46 23.18 23.29 924,843 +0.00(+0.00%)
Jul 18, 2012 23.21 23.47 23.06 23.29 1,047,538 +0.13(+0.57%)
Jul 17, 2012 22.92 23.17 22.68 23.16 1,330,988 +0.28(+1.21%)
Jul 16, 2012 23.01 23.27 22.84 22.88 1,031,052 -0.29(-1.27%)
Jul 13, 2012 22.86 23.33 22.81 23.18 1,296,009 +0.48(+2.11%)
Jul 12, 2012 22.54 22.86 22.47 22.70 1,791,192 +0.44(+1.97%)
Jul 11, 2012 22.03 22.30 21.95 22.26 1,249,796 +0.18(+0.84%)
Jul 10, 2012 22.30 22.43 21.94 22.07 902,539 -0.07(-0.31%)
Jul 09, 2012 21.87 22.17 21.86 22.14 1,242,847 +0.21(+0.95%)
Jul 06, 2012 21.92 21.97 21.81 21.93 530,789 -0.10(-0.45%)
Jul 05, 2012 22.02 22.12 21.89 22.03 736,202 -0.05(-0.24%)
Jul 03, 2012 22.00 22.10 21.81 22.08 494,280 +0.13(+0.58%)
Jul 02, 2012 21.91 22.10 21.79 21.96 718,146 +0.06(+0.26%)
Jun 29, 2012 22.03 22.11 21.74 21.90 970,181 +0.17(+0.77%)
Jun 28, 2012 21.50 21.75 21.26 21.73 707,856 -0.02(-0.11%)
Jun 27, 2012 21.47 21.78 21.33 21.76 360,521 +0.32(+1.51%)
Jun 26, 2012 21.45 21.54 21.25 21.43 442,702 +0.08(+0.38%)
Jun 25, 2012 21.55 21.61 21.30 21.35 648,002 -0.43(-1.96%)
Jun 22, 2012 21.67 21.86 21.59 21.78 790,637 +0.29(+1.34%)
Jun 21, 2012 21.99 22.07 21.47 21.49 573,823 -0.41(-1.87%)
Jun 20, 2012 22.00 22.07 21.79 21.90 516,432 -0.08(-0.34%)
Jun 19, 2012 21.92 22.18 21.88 21.97 657,443 +0.12(+0.56%)
Jun 18, 2012 21.65 21.93 21.65 21.85 861,470 +0.08(+0.34%)
Jun 15, 2012 21.75 21.88 21.73 21.78 1,243,843 +0.02(+0.08%)
Jun 14, 2012 21.67 21.85 21.59 21.76 576,220 +0.17(+0.80%)
Jun 13, 2012 21.69 21.97 21.52 21.59 556,823 -0.19(-0.88%)
Jun 12, 2012 21.48 21.78 21.38 21.78 651,722 +0.34(+1.56%)
Jun 11, 2012 21.82 21.86 21.41 21.44 610,076 -0.20(-0.91%)
Jun 08, 2012 21.46 21.78 21.33 21.64 890,390 +0.16(+0.73%)
Jun 07, 2012 21.55 21.74 21.47 21.48 1,425,570 +0.13(+0.60%)
Jun 06, 2012 21.13 21.39 20.98 21.36 1,019,741 +0.43(+2.03%)
Jun 05, 2012 20.91 21.13 20.82 20.93 744,867 +0.02(+0.08%)
Jun 04, 2012 21.39 21.44 20.81 20.91 832,630 -0.36(-1.70%)
Jun 01, 2012 21.90 21.97 21.28 21.28 904,629 -1.01(-4.54%)
May 31, 2012 22.05 22.39 21.87 22.29 1,034,751 +0.21(+0.96%)
May 30, 2012 22.30 22.34 22.04 22.08 588,575 -0.37(-1.67%)
May 29, 2012 22.65 22.65 22.34 22.45 503,179 +0.01(+0.05%)
May 25, 2012 22.61 22.66 22.37 22.44 613,480 -0.03(-0.15%)
May 24, 2012 22.42 22.50 22.17 22.47 497,235 +0.13(+0.57%)
May 23, 2012 22.13 22.39 21.92 22.35 499,824 +0.11(+0.49%)
May 22, 2012 22.17 22.39 22.10 22.24 663,266 +0.14(+0.62%)
May 21, 2012 21.87 22.13 21.78 22.10 1,114,942 +0.30(+1.40%)
May 18, 2012 22.02 22.17 21.78 21.79 522,727 -0.15(-0.68%)
May 17, 2012 22.32 22.46 21.92 21.94 851,848 -0.39(-1.75%)
May 16, 2012 22.68 22.74 22.34 22.34 530,810 -0.23(-1.02%)
May 15, 2012 22.70 22.93 22.45 22.57 532,018 -0.21(-0.93%)
May 14, 2012 22.85 22.97 22.71 22.78 498,517 -0.29(-1.25%)
May 11, 2012 22.97 23.28 22.86 23.07 466,177 -0.17(-0.72%)
May 10, 2012 23.21 23.39 23.11 23.23 528,885 +0.17(+0.72%)
May 09, 2012 23.01 23.18 22.81 23.07 671,162 -0.21(-0.89%)
May 08, 2012 22.78 23.30 22.78 23.27 943,913 +0.37(+1.63%)
May 07, 2012 22.74 23.05 22.74 22.90 590,150 +0.06(+0.25%)
May 04, 2012 22.96 23.05 22.65 22.84 604,087 -0.24(-1.02%)
May 03, 2012 23.13 23.28 22.97 23.08 449,963 -0.03(-0.15%)
May 02, 2012 23.04 23.20 22.85 23.11 465,960 +0.00(+0.00%)
May 01, 2012 23.02 23.37 23.01 23.11 529,436 +0.05(+0.20%)
Apr 30, 2012 23.30 23.38 23.00 23.07 508,612 -0.24(-1.04%)
Apr 27, 2012 23.30 23.37 23.09 23.31 613,895 +0.06(+0.27%)
Apr 26, 2012 23.08 23.30 23.08 23.24 795,880 +0.08(+0.35%)
Apr 25, 2012 23.18 23.35 23.06 23.16 574,165 +0.17(+0.73%)
Apr 24, 2012 22.74 23.09 22.74 23.00 514,765 +0.24(+1.04%)
Apr 23, 2012 22.73 22.82 22.62 22.76 768,593 -0.17(-0.73%)
Apr 20, 2012 23.04 23.23 22.92 22.93 651,204 +0.11(+0.48%)
Apr 19, 2012 22.94 23.07 22.66 22.82 800,476 -0.09(-0.40%)
Apr 18, 2012 23.14 23.18 22.84 22.91 724,373 -0.36(-1.56%)
Apr 17, 2012 23.14 23.43 23.10 23.27 895,193 +0.25(+1.07%)
Apr 16, 2012 23.00 23.16 22.85 23.03 866,950 +0.16(+0.68%)
Apr 13, 2012 23.15 23.19 22.85 22.87 1,083,371 -0.18(-0.77%)
Apr 12, 2012 22.64 23.24 22.46 23.05 1,074,624 +0.52(+2.30%)
Apr 11, 2012 22.61 22.65 22.42 22.53 723,083 +0.21(+0.93%)
Apr 10, 2012 22.61 22.61 22.21 22.32 1,082,635 -0.22(-1.00%)
Apr 09, 2012 22.56 22.71 22.45 22.55 617,126 -0.36(-1.56%)
Apr 05, 2012 22.97 23.15 22.85 22.90 498,592 -0.14(-0.62%)
Apr 04, 2012 23.20 23.39 22.90 23.05 735,064 -0.45(-1.93%)
Apr 03, 2012 23.46 23.52 23.24 23.50 624,973 +0.12(+0.49%)
Apr 02, 2012 23.32 23.59 23.12 23.39 689,363 +0.07(+0.32%)
Mar 30, 2012 23.50 23.50 23.19 23.31 494,094 -0.06(-0.27%)
Mar 29, 2012 23.43 23.46 23.00 23.38 467,046 -0.16(-0.66%)
Mar 28, 2012 23.24 23.54 23.14 23.53 461,349 +0.33(+1.44%)
Mar 27, 2012 23.34 23.39 23.18 23.20 326,220 -0.18(-0.76%)
Mar 26, 2012 23.17 23.41 23.05 23.38 469,919 +0.30(+1.32%)
Mar 23, 2012 23.15 23.15 22.82 23.07 459,937 +0.01(+0.05%)
Mar 22, 2012 23.23 23.23 22.86 23.06 304,301 -0.28(-1.18%)
Mar 21, 2012 23.47 23.65 23.21 23.34 448,385 -0.05(-0.20%)
Mar 20, 2012 23.37 23.64 23.21 23.38 606,032 -0.12(-0.51%)
Mar 19, 2012 23.33 23.75 23.14 23.50 953,427 +0.10(+0.42%)
Mar 16, 2012 23.47 23.59 23.20 23.41 1,635,237 +0.16(+0.69%)
Mar 15, 2012 22.85 23.30 22.75 23.24 735,865 +0.40(+1.76%)
Mar 14, 2012 23.20 23.27 22.82 22.84 751,012 -0.36(-1.54%)
Mar 13, 2012 22.67 23.21 22.65 23.20 758,952 +0.66(+2.94%)
Mar 12, 2012 22.58 22.77 22.43 22.54 639,757 -0.03(-0.13%)
Mar 09, 2012 22.17 22.67 22.05 22.57 673,517 +0.41(+1.84%)
Mar 08, 2012 22.08 22.19 21.91 22.16 723,846 +0.24(+1.08%)
Mar 07, 2012 21.77 21.96 21.62 21.92 1,443,585 +0.20(+0.92%)
Mar 06, 2012 22.02 22.08 21.62 21.72 581,277 -0.50(-2.24%)
Mar 05, 2012 22.01 22.31 21.85 22.22 432,624 +0.14(+0.65%)
Mar 02, 2012 22.20 22.36 22.06 22.08 512,700 -0.18(-0.82%)
Mar 01, 2012 22.22 22.39 22.13 22.26 681,755 +0.14(+0.62%)
Feb 29, 2012 22.42 22.55 22.03 22.12 870,015 -0.23(-1.03%)
Feb 28, 2012 22.72 22.72 22.26 22.35 760,919 -0.31(-1.37%)
Feb 27, 2012 22.24 22.73 22.07 22.66 636,589 +0.26(+1.18%)
Feb 24, 2012 22.60 22.60 22.34 22.40 465,146 -0.15(-0.69%)
Feb 23, 2012 22.22 22.60 22.04 22.55 683,434 +0.38(+1.73%)
Feb 22, 2012 22.59 22.59 22.13 22.17 567,687 -0.44(-1.93%)
Feb 21, 2012 22.77 22.77 22.42 22.60 480,808 -0.09(-0.40%)
Feb 17, 2012 22.78 22.80 22.55 22.70 576,424 +0.06(+0.28%)
Feb 16, 2012 22.11 22.66 21.97 22.63 757,970 +0.55(+2.49%)
Feb 15, 2012 22.08 22.31 21.93 22.08 558,370 +0.15(+0.68%)
Feb 14, 2012 22.10 22.19 21.81 21.93 539,629 -0.19(-0.88%)
Feb 13, 2012 22.10 22.14 21.87 22.13 609,972 +0.26(+1.21%)
Feb 10, 2012 22.18 22.18 21.70 21.87 1,254,679 -0.48(-2.13%)
Feb 09, 2012 22.30 22.39 22.03 22.34 625,746 +0.09(+0.41%)
Feb 08, 2012 22.35 22.39 22.10 22.25 625,488 -0.05(-0.23%)
Feb 07, 2012 22.43 22.47 22.20 22.30 1,063,735 -0.13(-0.56%)
Feb 06, 2012 22.76 22.76 22.34 22.43 787,890 -0.40(-1.77%)
Feb 03, 2012 22.72 22.92 22.68 22.83 869,132 +0.34(+1.52%)
Feb 02, 2012 22.71 22.71 22.41 22.49 872,162 -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.