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 (%)
Nov 30, 2016 42.98 43.18 42.05 42.35 621,483 -1.94(-4.37%)
Nov 29, 2016 44.26 44.67 44.22 44.28 430,446 +0.25(+0.58%)
Nov 28, 2016 44.39 44.66 43.94 44.03 476,807 -0.59(-1.31%)
Nov 25, 2016 44.80 44.80 44.43 44.62 174,247 -0.04(-0.09%)
Nov 23, 2016 44.65 44.65 44.65 0 +0.00(+0.00%)
Nov 22, 2016 44.58 44.68 44.32 44.65 453,096 +0.31(+0.69%)
Nov 21, 2016 44.18 44.35 43.92 44.35 417,784 +0.28(+0.63%)
Nov 18, 2016 44.04 44.41 43.79 44.07 866,651 +0.02(+0.04%)
Nov 17, 2016 43.54 44.12 43.44 44.05 509,312 +0.62(+1.44%)
Nov 16, 2016 43.62 43.90 43.18 43.43 512,962 -0.55(-1.26%)
Nov 15, 2016 43.92 44.01 43.16 43.98 1,329,005 -0.18(-0.40%)
Nov 14, 2016 43.09 44.70 42.70 44.16 882,471 +1.51(+3.54%)
Nov 11, 2016 41.55 42.77 41.42 42.65 1,003,261 +0.99(+2.38%)
Nov 10, 2016 40.55 42.04 40.53 41.66 867,489 +1.62(+4.04%)
Nov 09, 2016 38.78 40.29 38.62 40.04 884,176 +1.65(+4.29%)
Nov 08, 2016 38.41 38.73 38.16 38.39 502,837 -0.11(-0.28%)
Nov 07, 2016 38.35 38.68 38.35 38.50 641,680 +0.57(+1.50%)
Nov 04, 2016 37.98 38.44 37.72 37.93 327,801 -0.05(-0.12%)
Nov 03, 2016 37.81 38.06 37.66 37.98 318,358 +0.22(+0.57%)
Nov 02, 2016 38.06 38.16 37.71 37.76 373,246 -0.52(-1.35%)
Nov 01, 2016 38.60 38.72 37.98 38.28 390,623 -0.09(-0.24%)
Oct 31, 2016 38.42 38.57 38.19 38.37 1,050,246 +0.08(+0.22%)
Oct 28, 2016 38.68 38.68 38.08 38.28 408,836 -0.30(-0.78%)
Oct 27, 2016 38.72 38.73 38.42 38.59 642,535 +0.12(+0.32%)
Oct 26, 2016 37.90 38.50 37.90 38.46 698,762 +0.41(+1.07%)
Oct 25, 2016 38.34 38.40 37.95 38.05 407,958 -0.33(-0.86%)
Oct 24, 2016 38.28 38.59 38.21 38.38 349,836 +0.23(+0.61%)
Oct 21, 2016 37.91 38.24 37.78 38.15 354,265 +0.09(+0.24%)
Oct 20, 2016 38.02 38.22 37.81 38.06 355,875 +0.05(+0.14%)
Oct 19, 2016 37.52 38.10 37.47 38.01 419,513 +0.64(+1.71%)
Oct 18, 2016 37.35 37.50 37.08 37.37 517,773 +0.28(+0.77%)
Oct 17, 2016 37.18 37.40 36.92 37.08 637,149 -0.22(-0.58%)
Oct 14, 2016 37.74 37.96 36.70 37.30 972,709 -0.82(-2.16%)
Oct 13, 2016 38.36 38.36 37.68 38.12 767,443 -0.69(-1.79%)
Oct 12, 2016 38.78 38.98 38.71 38.82 629,292 +0.10(+0.26%)
Oct 11, 2016 38.91 39.01 38.41 38.72 666,346 -0.14(-0.36%)
Oct 10, 2016 38.75 39.12 38.75 38.85 284,485 +0.28(+0.72%)
Oct 07, 2016 38.51 38.64 38.02 38.58 630,129 +0.09(+0.24%)
Oct 06, 2016 38.28 38.53 38.01 38.49 291,958 +0.30(+0.79%)
Oct 05, 2016 37.86 38.52 37.86 38.18 337,811 +0.54(+1.43%)
Oct 04, 2016 37.66 37.96 37.51 37.65 403,280 +0.04(+0.10%)
Oct 03, 2016 37.73 38.24 37.51 37.61 467,818 -0.33(-0.87%)
Sep 30, 2016 37.55 38.12 37.47 37.94 387,980 +0.48(+1.27%)
Sep 29, 2016 37.99 38.09 37.35 37.46 392,776 -0.42(-1.12%)
Sep 28, 2016 37.58 37.90 37.31 37.88 260,931 +0.46(+1.23%)
Sep 27, 2016 37.14 37.44 37.03 37.42 296,968 +0.17(+0.45%)
Sep 26, 2016 37.87 37.98 37.22 37.25 387,558 -0.75(-1.99%)
Sep 23, 2016 37.97 38.27 37.85 38.01 322,365 +0.01(+0.02%)
Sep 22, 2016 37.63 38.02 37.54 38.00 360,249 +0.49(+1.29%)
Sep 21, 2016 37.51 37.75 37.25 37.51 465,075 +0.03(+0.08%)
Sep 20, 2016 37.15 37.93 37.11 37.48 686,305 -0.30(-0.79%)
Sep 19, 2016 37.66 37.98 37.52 37.78 296,173 +0.25(+0.68%)
Sep 16, 2016 37.67 37.73 37.37 37.53 760,529 -0.25(-0.65%)
Sep 15, 2016 37.75 38.11 37.60 37.78 524,917 +0.09(+0.25%)
Sep 14, 2016 38.02 38.15 37.63 37.68 262,935 -0.24(-0.63%)
Sep 13, 2016 38.22 38.22 37.55 37.92 450,723 -0.56(-1.46%)
Sep 12, 2016 38.26 38.59 37.91 38.49 581,092 +0.16(+0.42%)
Sep 09, 2016 38.46 38.68 38.32 38.32 360,454 -0.23(-0.60%)
Sep 08, 2016 38.70 38.84 38.51 38.55 305,300 -0.18(-0.46%)
Sep 07, 2016 38.49 39.51 38.36 38.73 440,685 +0.16(+0.41%)
Sep 06, 2016 39.03 39.15 38.35 38.57 551,333 -0.58(-1.47%)
Sep 02, 2016 38.75 39.15 39.15 39.15 496,137 +0.44(+1.13%)
Sep 01, 2016 38.87 39.08 38.39 38.71 370,974 -0.18(-0.45%)
Aug 31, 2016 38.84 39.04 38.52 38.89 557,798 +0.01(+0.02%)
Aug 30, 2016 38.35 38.88 38.35 38.88 419,252 +0.47(+1.22%)
Aug 29, 2016 38.07 38.52 38.07 38.41 427,685 +0.28(+0.72%)
Aug 26, 2016 37.94 38.25 37.79 38.14 403,315 +0.21(+0.57%)
Aug 25, 2016 37.83 38.02 37.72 37.92 280,594 +0.09(+0.24%)
Aug 24, 2016 37.62 37.84 37.58 37.83 249,739 +0.15(+0.39%)
Aug 23, 2016 37.74 37.91 37.10 37.68 354,908 -0.02(-0.06%)
Aug 22, 2016 37.59 37.74 37.45 37.71 218,305 +0.05(+0.14%)
Aug 19, 2016 37.44 37.70 37.40 37.65 355,200 +0.03(+0.08%)
Aug 18, 2016 37.31 37.63 37.17 37.62 368,701 +0.23(+0.62%)
Aug 17, 2016 37.18 37.51 37.18 37.39 579,035 +0.17(+0.45%)
Aug 16, 2016 37.23 37.38 36.95 37.22 393,558 -0.13(-0.35%)
Aug 15, 2016 37.04 37.41 36.99 37.35 409,048 +0.31(+0.85%)
Aug 12, 2016 36.87 37.12 36.58 37.04 461,166 -0.05(-0.14%)
Aug 11, 2016 37.11 37.20 36.92 37.09 346,846 +0.15(+0.39%)
Aug 10, 2016 37.22 37.34 36.85 36.95 285,920 -0.34(-0.91%)
Aug 09, 2016 37.18 37.32 37.05 37.28 359,378 +0.03(+0.08%)
Aug 08, 2016 37.48 37.58 37.18 37.25 413,215 -0.13(-0.35%)
Aug 05, 2016 36.59 37.39 36.59 37.38 536,862 +1.07(+2.94%)
Aug 04, 2016 36.41 36.56 36.08 36.32 378,896 -0.08(-0.23%)
Aug 03, 2016 35.78 36.40 35.78 36.40 524,266 +0.68(+1.91%)
Aug 02, 2016 36.09 36.10 35.67 35.72 376,012 -0.38(-1.06%)
Aug 01, 2016 36.29 36.49 36.00 36.10 427,710 -0.18(-0.51%)
Jul 29, 2016 36.29 36.52 36.06 36.29 545,078 +0.00(+0.00%)
Jul 28, 2016 36.34 36.41 36.06 36.29 499,912 -0.17(-0.46%)
Jul 27, 2016 36.55 36.73 36.33 36.46 518,916 -0.02(-0.06%)
Jul 26, 2016 36.46 36.61 36.31 36.48 491,947 +0.02(+0.06%)
Jul 25, 2016 36.74 36.79 36.35 36.46 407,477 -0.38(-1.02%)
Jul 22, 2016 36.42 36.91 36.32 36.83 343,451 +0.42(+1.16%)
Jul 21, 2016 36.74 36.93 36.32 36.41 475,817 -0.33(-0.90%)
Jul 20, 2016 37.02 37.02 36.50 36.74 593,747 -0.16(-0.44%)
Jul 19, 2016 36.92 37.09 36.74 36.90 650,298 -0.06(-0.17%)
Jul 18, 2016 37.01 37.30 36.87 36.96 532,668 -0.13(-0.35%)
Jul 15, 2016 37.67 37.67 37.09 37.09 1,102,251 -0.49(-1.31%)
Jul 14, 2016 37.66 37.94 37.37 37.58 900,835 +0.38(+1.03%)
Jul 13, 2016 37.23 37.55 36.84 37.20 807,300 -0.02(-0.06%)
Jul 12, 2016 36.83 37.35 36.72 37.22 804,441 +0.57(+1.55%)
Jul 11, 2016 36.38 36.77 36.21 36.66 648,459 +0.47(+1.29%)
Jul 08, 2016 36.39 35.86 36.10 36.19 664,721 +0.33(+0.92%)
Jul 07, 2016 35.67 36.12 35.55 35.86 576,317 +0.40(+1.13%)
Jul 05, 2016 35.80 36.19 35.19 35.46 596,983 -0.71(-1.97%)
Jul 01, 2016 36.70 36.17 36.17 36.17 637,798 -0.58(-1.59%)
Jun 30, 2016 35.99 36.76 35.34 36.76 836,213 +0.92(+2.57%)
Jun 29, 2016 35.49 35.87 35.11 35.83 662,975 +0.61(+1.72%)
Jun 28, 2016 34.91 35.30 34.53 35.23 598,436 +0.82(+2.39%)
Jun 27, 2016 35.46 36.00 34.19 34.41 1,198,758 -1.18(-3.32%)
Jun 24, 2016 36.00 36.26 35.58 35.59 1,046,899 -1.89(-5.04%)
Jun 23, 2016 36.74 37.48 36.74 37.48 463,134 +1.11(+3.06%)
Jun 22, 2016 36.46 36.74 36.32 36.36 411,619 +0.05(+0.15%)
Jun 21, 2016 36.22 36.44 35.98 36.31 424,778 +0.15(+0.40%)
Jun 20, 2016 36.36 36.68 36.10 36.16 353,818 +0.43(+1.20%)
Jun 17, 2016 35.71 36.00 35.43 35.73 872,016 +0.08(+0.22%)
Jun 16, 2016 35.86 36.07 35.44 35.66 578,146 -0.44(-1.21%)
Jun 15, 2016 36.23 36.45 35.87 36.10 456,214 +0.13(+0.36%)
Jun 14, 2016 36.41 36.65 35.84 35.96 407,608 -0.50(-1.37%)
Jun 13, 2016 36.85 36.92 36.39 36.46 467,224 -0.43(-1.16%)
Jun 10, 2016 36.71 37.12 36.42 36.89 385,111 -0.22(-0.60%)
Jun 09, 2016 37.24 37.24 36.76 37.12 325,190 -0.37(-0.98%)
Jun 08, 2016 37.32 37.53 37.32 37.48 258,228 +0.07(+0.17%)
Jun 07, 2016 37.47 37.58 37.29 37.42 430,688 -0.13(-0.35%)
Jun 06, 2016 37.23 37.75 36.75 37.55 341,987 +0.37(+1.01%)
Jun 03, 2016 37.26 37.45 36.47 37.17 497,118 -0.59(-1.56%)
Jun 02, 2016 37.59 37.77 37.37 37.76 385,497 +0.11(+0.28%)
Jun 01, 2016 37.14 37.69 36.88 37.66 422,649 +0.25(+0.67%)
May 31, 2016 37.63 37.68 37.28 37.40 540,511 -0.17(-0.45%)
May 27, 2016 37.17 37.57 37.57 37.57 568,923 +0.50(+1.34%)
May 26, 2016 37.43 37.43 36.78 37.07 349,692 -0.34(-0.92%)
May 25, 2016 37.11 37.51 36.56 37.42 499,627 +0.37(+0.99%)
May 24, 2016 36.70 37.14 36.61 37.05 802,844 +0.52(+1.42%)
May 23, 2016 36.72 36.73 36.34 36.53 427,159 -0.21(-0.58%)
May 20, 2016 36.55 36.91 35.29 36.75 701,784 +0.40(+1.09%)
May 19, 2016 36.39 36.67 35.92 36.35 410,830 -0.30(-0.81%)
May 18, 2016 35.77 36.68 35.15 36.65 1,079,257 +0.92(+2.59%)
May 17, 2016 36.09 36.39 35.55 35.72 417,400 -0.58(-1.60%)
May 16, 2016 36.07 36.49 35.85 36.30 395,843 +0.36(+1.00%)
May 13, 2016 36.51 36.77 35.72 35.94 486,176 -0.56(-1.53%)
May 12, 2016 37.39 37.39 36.08 36.50 469,765 +0.21(+0.57%)
May 11, 2016 36.21 36.60 36.04 36.29 464,864 -0.01(-0.02%)
May 10, 2016 35.73 36.30 35.54 36.30 442,988 +0.68(+1.91%)
May 09, 2016 35.46 35.73 35.29 35.62 386,916 +0.08(+0.21%)
May 06, 2016 35.13 35.55 34.97 35.55 521,849 +0.32(+0.91%)
May 05, 2016 35.34 35.52 35.03 35.22 396,755 -0.03(-0.09%)
May 04, 2016 35.35 35.56 34.87 35.26 510,410 -0.24(-0.67%)
May 03, 2016 35.62 35.66 35.11 35.49 460,747 -0.60(-1.65%)
May 02, 2016 35.82 36.12 35.64 36.09 515,808 +0.30(+0.83%)
Apr 29, 2016 35.75 35.95 35.47 35.79 766,277 -0.02(-0.06%)
Apr 28, 2016 36.01 36.23 35.66 35.81 358,149 -0.35(-0.97%)
Apr 27, 2016 36.17 36.39 35.93 36.16 482,889 -0.15(-0.42%)
Apr 26, 2016 36.24 36.49 36.10 36.32 591,250 +0.22(+0.61%)
Apr 25, 2016 35.86 36.11 35.61 36.10 424,843 +0.02(+0.06%)
Apr 22, 2016 35.73 36.20 35.67 36.07 452,155 +0.31(+0.85%)
Apr 21, 2016 36.14 36.48 35.76 35.77 596,420 -0.55(-1.52%)
Apr 20, 2016 35.73 36.38 35.73 36.32 581,165 +0.48(+1.34%)
Apr 19, 2016 35.55 35.85 35.28 35.84 627,272 +0.41(+1.17%)
Apr 18, 2016 34.95 35.52 34.66 35.42 487,507 +0.18(+0.52%)
Apr 15, 2016 35.32 35.33 35.00 35.24 631,666 +0.08(+0.24%)
Apr 14, 2016 34.83 35.45 34.64 35.16 677,754 +0.33(+0.94%)
Apr 13, 2016 34.52 35.05 34.19 34.83 1,036,561 +0.95(+2.80%)
Apr 12, 2016 33.37 33.90 33.26 33.88 775,106 +0.54(+1.63%)
Apr 11, 2016 33.43 33.80 33.25 33.34 629,769 +0.15(+0.44%)
Apr 08, 2016 33.42 33.67 33.02 33.19 528,863 +0.17(+0.51%)
Apr 07, 2016 33.80 34.02 32.85 33.02 746,887 -0.92(-2.72%)
Apr 06, 2016 33.56 33.99 33.46 33.95 656,063 +0.34(+1.02%)
Apr 05, 2016 34.12 34.30 33.57 33.60 783,232 -0.88(-2.55%)
Apr 04, 2016 34.58 34.74 34.26 34.48 417,594 -0.12(-0.35%)
Apr 01, 2016 34.25 34.89 33.86 34.61 443,671 +0.24(+0.71%)
Mar 31, 2016 34.59 35.04 34.20 34.36 736,606 -0.43(-1.23%)
Mar 30, 2016 34.42 35.13 34.42 34.79 582,044 +0.42(+1.22%)
Mar 29, 2016 33.90 34.40 33.61 34.37 552,652 +0.28(+0.83%)
Mar 28, 2016 34.34 34.37 33.98 34.09 381,761 -0.06(-0.18%)
Mar 24, 2016 34.15 34.15 34.15 34.15 674,362 -0.34(-0.98%)
Mar 23, 2016 34.54 34.62 34.31 34.48 565,160 -0.06(-0.18%)
Mar 22, 2016 34.18 34.72 34.09 34.54 584,046 +0.05(+0.13%)
Mar 21, 2016 34.52 34.73 34.32 34.50 495,059 -0.02(-0.07%)
Mar 18, 2016 34.03 34.87 34.03 34.52 1,203,736 +0.42(+1.23%)
Mar 17, 2016 33.77 34.20 33.42 34.10 733,434 +0.16(+0.47%)
Mar 16, 2016 33.89 34.32 33.66 33.94 532,836 -0.16(-0.47%)
Mar 15, 2016 33.92 34.25 33.82 34.10 370,342 -0.04(-0.11%)
Mar 14, 2016 34.19 34.38 33.98 34.14 527,516 -0.28(-0.80%)
Mar 11, 2016 34.27 34.48 33.83 34.41 553,391 +0.39(+1.15%)
Mar 10, 2016 33.70 34.09 33.27 34.02 577,256 +0.67(+1.99%)
Mar 09, 2016 34.05 34.19 33.26 33.36 882,804 -0.56(-1.66%)
Mar 08, 2016 34.16 34.39 33.83 33.92 646,765 -0.71(-2.04%)
Mar 07, 2016 34.40 34.67 34.20 34.63 489,904 -0.06(-0.18%)
Mar 04, 2016 34.39 34.67 34.01 34.69 751,729 +0.43(+1.27%)
Mar 03, 2016 33.75 34.33 33.75 34.26 706,434 +0.34(+1.01%)
Mar 02, 2016 33.32 33.93 33.13 33.91 725,750 +0.49(+1.46%)
Mar 01, 2016 32.46 33.52 32.22 33.43 909,622 +1.09(+3.37%)
Feb 29, 2016 32.91 33.11 32.32 32.34 561,412 -0.58(-1.76%)
Feb 26, 2016 32.73 33.11 32.55 32.92 547,725 +0.32(+0.98%)
Feb 25, 2016 32.14 32.61 32.07 32.60 469,894 +0.49(+1.52%)
Feb 24, 2016 31.63 32.19 31.33 32.11 501,957 -0.01(-0.02%)
Feb 23, 2016 32.60 32.72 31.92 32.12 447,846 -0.50(-1.54%)
Feb 22, 2016 32.54 32.65 32.35 32.62 437,585 +0.40(+1.23%)
Feb 19, 2016 31.73 32.23 31.69 32.22 719,659 +0.33(+1.05%)
Feb 18, 2016 32.03 32.21 31.71 31.89 523,822 +0.01(+0.02%)
Feb 17, 2016 32.34 32.52 31.81 31.88 708,661 -0.26(-0.81%)
Feb 16, 2016 31.97 32.42 31.45 32.14 669,040 +0.81(+2.58%)
Feb 12, 2016 30.70 31.33 31.33 31.33 599,540 +1.24(+4.12%)
Feb 11, 2016 30.11 30.56 29.84 30.09 810,779 -0.76(-2.47%)
Feb 10, 2016 31.63 31.86 30.81 30.85 717,467 -0.43(-1.36%)
Feb 09, 2016 30.79 31.49 30.70 31.28 940,284 +0.07(+0.22%)
Feb 08, 2016 30.89 31.30 30.59 31.21 825,841 -0.10(-0.32%)
Feb 05, 2016 31.45 31.84 31.23 31.31 781,486 -0.14(-0.46%)
Feb 04, 2016 30.82 31.56 30.82 31.45 715,743 +0.53(+1.72%)
Feb 03, 2016 30.76 31.27 29.91 30.92 820,879 +0.49(+1.63%)
Feb 02, 2016 30.71 30.86 30.29 30.43 817,210 -0.65(-2.11%)
Feb 01, 2016 31.12 31.33 30.86 31.08 647,314 -0.23(-0.73%)
Jan 29, 2016 30.49 31.31 30.32 31.31 984,774 +0.81(+2.67%)
Jan 28, 2016 30.30 30.99 30.29 30.50 591,416 +0.52(+1.73%)
Jan 27, 2016 29.75 30.59 29.61 29.98 741,301 +0.08(+0.25%)
Jan 26, 2016 28.93 30.08 28.93 29.90 1,209,334 +1.09(+3.78%)
Jan 25, 2016 29.76 29.83 28.77 28.81 1,229,582 -1.04(-3.49%)
Jan 22, 2016 29.35 29.99 29.24 29.86 1,003,762 +0.87(+2.99%)
Jan 21, 2016 29.43 29.89 28.99 28.99 958,780 -0.71(-2.38%)
Jan 20, 2016 28.94 30.30 28.50 29.70 1,313,489 -0.02(-0.08%)
Jan 19, 2016 29.99 30.17 29.57 29.72 1,106,013 +0.00(+0.00%)
Jan 15, 2016 29.23 29.72 29.72 29.72 1,081,641 -0.34(-1.14%)
Jan 14, 2016 29.80 30.28 29.54 30.06 679,835 +0.37(+1.26%)
Jan 13, 2016 30.48 30.63 29.55 29.69 991,161 -0.76(-2.50%)
Jan 12, 2016 30.50 30.82 29.91 30.45 694,306 +0.22(+0.73%)
Jan 11, 2016 30.37 30.51 30.04 30.23 570,427 +0.07(+0.23%)
Jan 08, 2016 31.10 31.10 30.10 30.16 592,449 -0.57(-1.86%)
Jan 07, 2016 30.74 31.21 30.70 30.73 817,426 -0.63(-2.01%)
Jan 06, 2016 31.12 31.68 31.07 31.36 561,649 -0.34(-1.06%)
Jan 05, 2016 31.69 32.06 31.44 31.70 628,372 +0.02(+0.05%)
Jan 04, 2016 31.93 32.00 31.27 31.68 852,145 -0.70(-2.16%)
Dec 31, 2015 32.61 32.38 32.38 32.38 547,520 -0.44(-1.35%)
Dec 30, 2015 33.10 33.75 32.73 32.83 449,222 -0.37(-1.10%)
Dec 29, 2015 33.02 33.36 32.94 33.19 421,726 +0.31(+0.95%)
Dec 28, 2015 32.77 32.90 32.32 32.88 460,437 +0.01(+0.02%)
Dec 24, 2015 32.61 32.87 32.87 32.87 297,668 +0.21(+0.65%)
Dec 23, 2015 32.60 32.67 32.25 32.66 479,993 +0.38(+1.18%)
Dec 22, 2015 32.19 32.30 31.69 32.28 519,423 +0.19(+0.59%)
Dec 21, 2015 32.05 32.39 31.77 32.09 658,779 +0.19(+0.60%)
Dec 18, 2015 32.50 32.57 31.80 31.90 3,740,698 -0.80(-2.44%)
Dec 17, 2015 33.27 33.42 32.62 32.70 686,160 -0.57(-1.72%)
Dec 16, 2015 33.37 33.37 32.63 33.27 708,204 +0.17(+0.51%)
Dec 15, 2015 32.51 33.18 32.51 33.10 740,689 +0.85(+2.62%)
Dec 14, 2015 32.28 32.42 31.77 32.25 931,966 -0.02(-0.07%)
Dec 11, 2015 32.57 32.98 32.14 32.28 736,546 -0.65(-1.97%)
Dec 10, 2015 32.89 33.25 32.56 32.92 509,982 +0.07(+0.21%)
Dec 09, 2015 33.15 33.56 32.66 32.86 625,011 -0.53(-1.60%)
Dec 08, 2015 33.75 33.78 33.20 33.39 506,836 -0.65(-1.90%)
Dec 07, 2015 34.77 34.85 33.88 34.04 571,914 -0.82(-2.36%)
Dec 04, 2015 34.14 34.94 34.10 34.86 508,731 +0.74(+2.16%)
Dec 03, 2015 34.80 34.89 34.06 34.12 538,541 -0.46(-1.34%)
Dec 02, 2015 35.21 35.28 34.54 34.58 630,001 -0.53(-1.52%)
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.