Chronicle Journal: Finance

Commerce Bancshares (NQ: CBSH )

75.66 USD UNCHANGED
Streaming Delayed Price Updated: 4:37 PM EST, Mar 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2018 54.99 55.75 54.72 54.94 1,227,100 +0.34(+0.62%)
Oct 30, 2018 53.88 54.67 53.30 54.60 638,740 +0.90(+1.67%)
Oct 29, 2018 53.55 54.45 52.94 53.70 671,738 +0.90(+1.70%)
Oct 26, 2018 52.37 53.31 52.13 52.81 498,357 -0.22(-0.41%)
Oct 25, 2018 51.86 53.45 51.67 53.02 464,568 +1.57(+3.06%)
Oct 24, 2018 53.25 53.25 51.40 51.45 769,768 -1.67(-3.14%)
Oct 23, 2018 52.05 53.65 52.05 53.12 972,888 +0.06(+0.11%)
Oct 22, 2018 54.14 54.14 52.65 53.06 557,994 -0.80(-1.49%)
Oct 19, 2018 54.47 55.08 53.81 53.86 671,422 -0.56(-1.03%)
Oct 18, 2018 54.78 55.61 54.34 54.42 790,916 -0.48(-0.88%)
Oct 17, 2018 54.18 55.44 53.79 54.91 1,045,847 +0.72(+1.32%)
Oct 16, 2018 53.57 54.41 52.83 54.19 707,890 +0.81(+1.52%)
Oct 15, 2018 53.32 53.83 53.14 53.38 481,167 +0.13(+0.24%)
Oct 12, 2018 54.78 54.96 51.74 53.25 1,110,972 -0.92(-1.71%)
Oct 11, 2018 56.48 56.48 54.10 54.17 1,671,553 -2.06(-3.66%)
Oct 10, 2018 56.47 57.20 56.11 56.23 1,273,411 -0.20(-0.35%)
Oct 09, 2018 57.02 57.02 56.38 56.43 652,587 -0.60(-1.06%)
Oct 08, 2018 56.76 57.27 56.33 57.03 348,395 +0.44(+0.78%)
Oct 05, 2018 57.26 57.28 56.19 56.59 551,492 -0.50(-0.88%)
Oct 04, 2018 57.50 58.13 56.63 57.09 475,758 -0.51(-0.88%)
Oct 03, 2018 56.28 57.80 56.25 57.60 752,247 +1.45(+2.58%)
Oct 02, 2018 56.54 56.81 55.85 56.15 485,068 -0.49(-0.87%)
Oct 01, 2018 57.28 57.52 56.55 56.64 338,215 -0.39(-0.68%)
Sep 28, 2018 56.93 57.50 56.93 57.03 422,532 -0.16(-0.27%)
Sep 27, 2018 57.81 57.81 57.13 57.19 361,108 -0.44(-0.76%)
Sep 26, 2018 58.84 58.90 57.54 57.63 386,044 -1.11(-1.88%)
Sep 25, 2018 59.04 59.04 58.58 58.73 338,978 -0.05(-0.09%)
Sep 24, 2018 59.67 59.90 58.72 58.78 520,905 -0.79(-1.32%)
Sep 21, 2018 59.62 59.98 59.18 59.57 1,652,277 -0.19(-0.32%)
Sep 20, 2018 59.70 60.25 59.67 59.76 896,918 +0.19(+0.32%)
Sep 19, 2018 59.17 59.80 59.17 59.57 545,886 +0.44(+0.75%)
Sep 18, 2018 59.05 59.25 58.69 59.13 477,019 +0.17(+0.29%)
Sep 17, 2018 59.84 59.91 58.79 58.96 438,651 -0.89(-1.49%)
Sep 14, 2018 59.38 60.04 59.01 59.85 464,439 +0.20(+0.33%)
Sep 13, 2018 60.75 60.75 59.59 59.65 321,938 -0.61(-1.02%)
Sep 12, 2018 61.63 61.63 60.22 60.26 389,639 -1.36(-2.20%)
Sep 11, 2018 61.64 62.08 61.40 61.62 334,421 -0.09(-0.14%)
Sep 10, 2018 61.98 62.04 61.54 61.70 366,231 -0.02(-0.03%)
Sep 07, 2018 61.66 61.84 61.40 61.72 425,195 +0.07(+0.11%)
Sep 06, 2018 61.82 61.98 60.87 61.65 266,192 -0.35(-0.56%)
Sep 05, 2018 61.64 62.31 61.64 62.00 351,326 +0.33(+0.53%)
Sep 04, 2018 61.34 61.88 61.13 61.67 193,958 +0.29(+0.46%)
Aug 31, 2018 61.38 61.38 61.38 0 +0.04(+0.07%)
Aug 30, 2018 61.17 61.40 60.84 61.34 249,807 +0.17(+0.28%)
Aug 29, 2018 61.13 61.29 60.58 61.17 246,864 +0.15(+0.24%)
Aug 28, 2018 61.42 62.09 60.69 61.02 345,818 -0.22(-0.35%)
Aug 27, 2018 61.00 61.70 60.81 61.24 383,764 -0.14(-0.23%)
Aug 24, 2018 61.80 61.89 61.34 61.38 330,154 -0.35(-0.56%)
Aug 23, 2018 61.93 62.13 61.51 61.72 311,262 -0.27(-0.43%)
Aug 22, 2018 61.88 62.27 61.87 61.99 307,041 -0.20(-0.32%)
Aug 21, 2018 61.62 62.67 61.56 62.19 468,941 +0.60(+0.98%)
Aug 20, 2018 61.43 61.80 61.10 61.58 253,517 +0.15(+0.24%)
Aug 17, 2018 60.78 61.56 60.49 61.44 575,108 +0.46(+0.75%)
Aug 16, 2018 60.21 61.51 60.21 60.98 402,723 +0.91(+1.51%)
Aug 15, 2018 60.30 61.02 59.98 60.07 492,846 -0.45(-0.74%)
Aug 14, 2018 59.78 61.20 59.78 60.52 559,500 +0.79(+1.33%)
Aug 13, 2018 59.97 60.43 59.49 59.73 345,020 -0.24(-0.40%)
Aug 10, 2018 59.46 60.18 59.29 59.97 375,764 +0.01(+0.01%)
Aug 09, 2018 60.29 60.47 59.65 59.96 273,086 -0.36(-0.60%)
Aug 08, 2018 59.52 60.45 59.45 60.32 413,400 +0.68(+1.14%)
Aug 07, 2018 59.54 60.11 59.49 59.64 286,830 +0.18(+0.31%)
Aug 06, 2018 58.98 59.66 58.70 59.46 381,563 +0.38(+0.64%)
Aug 03, 2018 59.39 59.68 58.96 59.08 367,314 -0.27(-0.45%)
Aug 02, 2018 58.27 59.52 57.99 59.35 522,036 +0.92(+1.57%)
Aug 01, 2018 57.88 58.60 57.73 58.43 339,846 +0.73(+1.26%)
Jul 31, 2018 57.98 58.00 57.25 57.70 896,639 -0.35(-0.60%)
Jul 30, 2018 58.86 59.06 58.01 58.05 368,959 -0.74(-1.26%)
Jul 27, 2018 59.28 59.51 58.54 58.79 310,822 -0.43(-0.73%)
Jul 26, 2018 59.00 59.80 59.00 59.22 371,450 +0.22(+0.37%)
Jul 25, 2018 59.59 59.66 58.79 59.01 438,345 -0.61(-1.03%)
Jul 24, 2018 60.17 60.17 59.25 59.62 357,812 -0.51(-0.85%)
Jul 23, 2018 59.16 60.41 59.14 60.13 441,207 +0.98(+1.66%)
Jul 20, 2018 59.27 59.43 58.98 59.15 584,716 -0.03(-0.04%)
Jul 19, 2018 59.20 59.50 58.69 59.17 393,527 -0.12(-0.20%)
Jul 18, 2018 59.01 59.41 58.72 59.29 434,697 +0.30(+0.51%)
Jul 17, 2018 59.16 59.88 58.90 58.99 641,222 -0.16(-0.28%)
Jul 16, 2018 58.21 59.25 58.21 59.16 797,051 +0.81(+1.39%)
Jul 13, 2018 58.83 59.54 58.19 58.34 1,092,523 -0.38(-0.65%)
Jul 12, 2018 60.47 60.47 57.62 58.72 2,127,036 +1.37(+2.39%)
Jul 11, 2018 56.98 57.79 56.88 57.35 1,111,909 +0.10(+0.17%)
Jul 10, 2018 57.44 57.97 56.56 57.26 1,229,919 -0.50(-0.87%)
Jul 09, 2018 56.71 57.91 56.44 57.76 672,450 +1.40(+2.48%)
Jul 06, 2018 56.00 56.51 55.56 56.36 396,833 +0.38(+0.68%)
Jul 05, 2018 56.37 56.37 55.70 55.98 612,604 -0.05(-0.09%)
Jul 03, 2018 56.03 56.03 56.03 0 -0.34(-0.60%)
Jul 02, 2018 55.64 56.38 55.64 56.37 366,572 +0.47(+0.83%)
Jun 29, 2018 56.41 56.87 55.89 55.90 458,720 -0.05(-0.09%)
Jun 28, 2018 55.80 56.32 55.62 55.95 413,296 -0.03(-0.06%)
Jun 27, 2018 56.87 57.09 55.96 55.99 656,183 -0.98(-1.73%)
Jun 26, 2018 56.73 57.07 56.35 56.97 523,687 +0.27(+0.47%)
Jun 25, 2018 57.00 57.14 56.21 56.70 411,823 -0.39(-0.68%)
Jun 22, 2018 57.61 57.75 56.89 57.09 557,779 -0.29(-0.51%)
Jun 21, 2018 57.52 57.81 56.97 57.38 268,206 -0.15(-0.26%)
Jun 20, 2018 57.47 57.73 57.03 57.53 339,109 +0.33(+0.57%)
Jun 19, 2018 56.38 57.36 56.38 57.20 357,996 +0.29(+0.50%)
Jun 18, 2018 56.43 57.00 55.72 56.92 422,842 +0.09(+0.15%)
Jun 15, 2018 57.31 56.04 56.83 1,279,790 +0.24(+0.43%)
Jun 14, 2018 57.12 57.12 55.87 56.59 506,594 +0.15(+0.26%)
Jun 13, 2018 56.67 56.97 56.06 56.44 416,381 -0.04(-0.08%)
Jun 12, 2018 56.63 57.13 56.19 56.49 436,741 -0.48(-0.83%)
Jun 11, 2018 58.02 58.04 56.81 56.96 313,614 -0.88(-1.52%)
Jun 08, 2018 57.56 57.92 56.44 57.84 399,991 +0.11(+0.19%)
Jun 07, 2018 57.95 58.24 57.33 57.73 322,124 -0.23(-0.40%)
Jun 06, 2018 57.32 58.02 57.19 57.96 492,300 +0.95(+1.67%)
Jun 05, 2018 56.75 57.10 56.45 57.01 392,847 -0.03(-0.05%)
Jun 04, 2018 56.35 57.11 56.23 57.04 434,385 +0.87(+1.55%)
Jun 01, 2018 56.47 56.74 55.99 56.17 338,220 +0.38(+0.68%)
May 31, 2018 56.35 56.49 55.69 55.79 354,190 -0.61(-1.09%)
May 30, 2018 55.84 56.69 55.68 56.40 656,146 +1.15(+2.08%)
May 29, 2018 55.47 55.87 54.85 55.25 472,746 -0.79(-1.40%)
May 25, 2018 56.04 56.04 56.04 0 -0.23(-0.41%)
May 24, 2018 56.44 56.44 54.94 56.27 619,903 -0.23(-0.41%)
May 23, 2018 56.57 56.63 56.17 56.50 419,668 -0.07(-0.12%)
May 22, 2018 56.49 57.24 56.49 56.57 540,589 +0.08(+0.14%)
May 21, 2018 55.95 56.89 55.95 56.49 925,076 +0.70(+1.25%)
May 18, 2018 56.24 56.29 55.79 55.80 499,147 -0.52(-0.92%)
May 17, 2018 56.25 56.46 56.08 56.31 391,699 -0.04(-0.08%)
May 16, 2018 55.86 56.56 55.52 56.36 468,967 +0.14(+0.25%)
May 15, 2018 55.60 56.81 55.39 56.22 908,721 -0.17(-0.31%)
May 14, 2018 56.57 56.69 56.21 56.39 343,529 -0.16(-0.27%)
May 11, 2018 56.56 56.74 56.37 56.55 269,046 +0.01(+0.02%)
May 10, 2018 56.51 56.69 56.05 56.54 352,201 +0.13(+0.23%)
May 09, 2018 56.30 56.75 55.90 56.41 526,606 +0.41(+0.72%)
May 08, 2018 55.56 56.29 55.49 56.00 331,282 +0.43(+0.78%)
May 07, 2018 55.41 55.89 54.99 55.57 203,430 +0.30(+0.55%)
May 04, 2018 54.35 55.72 54.08 55.27 502,429 +0.71(+1.30%)
May 03, 2018 54.67 54.99 53.89 54.56 337,020 -0.38(-0.69%)
May 02, 2018 55.09 55.66 54.47 54.94 571,657 -0.17(-0.31%)
May 01, 2018 54.73 55.41 54.11 55.11 443,893 +0.24(+0.44%)
Apr 30, 2018 55.67 55.86 54.83 54.87 1,145,614 -0.60(-1.07%)
Apr 27, 2018 55.40 56.06 55.17 55.47 310,868 +0.20(+0.36%)
Apr 26, 2018 55.58 55.64 55.10 55.27 374,737 -0.16(-0.30%)
Apr 25, 2018 55.48 55.93 55.05 55.43 362,817 -0.04(-0.08%)
Apr 24, 2018 55.86 56.26 55.11 55.48 615,566 -0.12(-0.22%)
Apr 23, 2018 55.40 55.83 55.22 55.60 445,814 +0.41(+0.74%)
Apr 20, 2018 55.02 55.42 53.58 55.19 624,419 +0.41(+0.76%)
Apr 19, 2018 54.16 54.95 54.11 54.78 544,623 +0.60(+1.12%)
Apr 18, 2018 54.39 54.84 54.03 54.17 710,693 -0.10(-0.19%)
Apr 17, 2018 55.01 55.01 53.80 54.27 930,565 -0.51(-0.93%)
Apr 16, 2018 54.58 54.97 54.20 54.78 755,078 +0.59(+1.08%)
Apr 13, 2018 55.38 55.47 53.88 54.20 875,408 -0.35(-0.63%)
Apr 12, 2018 52.35 54.94 51.74 54.54 1,399,566 +3.25(+6.33%)
Apr 11, 2018 51.34 51.61 51.04 51.29 554,769 -0.49(-0.95%)
Apr 10, 2018 51.18 51.92 50.93 51.79 1,434,765 +0.91(+1.78%)
Apr 09, 2018 51.10 51.89 50.84 50.88 527,081 -0.04(-0.08%)
Apr 06, 2018 51.77 51.99 50.46 50.92 628,536 -1.22(-2.34%)
Apr 05, 2018 52.03 52.24 51.42 52.14 597,944 +0.46(+0.89%)
Apr 04, 2018 50.61 51.80 50.61 51.68 471,599 +0.42(+0.83%)
Apr 03, 2018 50.84 51.36 50.58 51.26 764,975 +0.77(+1.52%)
Apr 02, 2018 51.69 51.74 49.99 50.49 592,406 -1.26(-2.44%)
Mar 29, 2018 51.75 51.75 51.75 0 +0.60(+1.18%)
Mar 28, 2018 50.75 51.61 50.36 51.15 511,447 +0.42(+0.83%)
Mar 27, 2018 51.77 51.77 50.45 50.72 554,376 -0.92(-1.79%)
Mar 26, 2018 50.98 51.77 50.77 51.65 595,513 +1.38(+2.75%)
Mar 23, 2018 52.02 52.13 49.99 50.27 1,160,305 -1.73(-3.32%)
Mar 22, 2018 52.69 52.74 51.67 51.99 1,063,804 -0.99(-1.87%)
Mar 21, 2018 52.92 53.45 52.62 52.99 328,542 +0.16(+0.31%)
Mar 20, 2018 52.84 52.98 51.93 52.82 359,180 -0.01(-0.02%)
Mar 19, 2018 53.07 53.07 52.15 52.83 493,306 -0.29(-0.54%)
Mar 16, 2018 52.85 53.41 52.80 53.12 2,039,820 +0.30(+0.57%)
Mar 15, 2018 52.53 53.00 52.19 52.82 479,877 +0.48(+0.91%)
Mar 14, 2018 52.89 53.01 52.16 52.34 650,889 -0.45(-0.85%)
Mar 13, 2018 53.13 53.13 52.56 52.79 543,142 -0.13(-0.24%)
Mar 12, 2018 52.82 53.20 52.51 52.92 419,415 +0.23(+0.44%)
Mar 09, 2018 51.95 52.75 51.80 52.69 385,560 +0.99(+1.92%)
Mar 08, 2018 52.36 52.36 51.29 51.69 391,896 -0.66(-1.25%)
Mar 07, 2018 51.69 52.54 51.69 52.35 430,632 +0.29(+0.55%)
Mar 06, 2018 51.33 52.13 51.19 52.06 433,850 +0.74(+1.45%)
Mar 05, 2018 50.40 51.57 49.99 51.32 454,227 +0.59(+1.16%)
Mar 02, 2018 49.69 50.84 49.37 50.73 477,150 +0.78(+1.56%)
Mar 01, 2018 50.01 50.36 49.36 49.96 642,216 +0.05(+0.10%)
Feb 28, 2018 50.95 51.11 49.89 49.90 464,751 -0.76(-1.50%)
Feb 27, 2018 51.30 51.79 50.66 50.66 728,446 -0.09(-0.17%)
Feb 26, 2018 50.85 50.85 50.28 50.75 692,056 +0.07(+0.14%)
Feb 23, 2018 50.21 50.99 50.13 50.68 559,063 +0.67(+1.33%)
Feb 22, 2018 49.96 50.02 601,857 -0.84(-1.65%)
Feb 21, 2018 50.45 51.41 50.09 50.85 375,074 +0.43(+0.86%)
Feb 20, 2018 50.99 51.41 50.29 50.42 505,006 -0.66(-1.29%)
Feb 16, 2018 51.08 51.08 51.08 0 +0.07(+0.14%)
Feb 15, 2018 51.10 50.80 51.01 523,400 +0.14(+0.27%)
Feb 14, 2018 49.58 50.92 49.52 50.87 583,024 +1.18(+2.38%)
Feb 13, 2018 49.26 49.70 49.14 49.69 337,447 +0.29(+0.58%)
Feb 12, 2018 49.40 49.81 48.96 49.40 387,284 +0.26(+0.53%)
Feb 09, 2018 48.74 49.43 47.92 49.14 536,043 +0.81(+1.68%)
Feb 08, 2018 49.83 49.83 48.33 48.33 452,380 -1.31(-2.64%)
Feb 07, 2018 49.06 49.79 49.06 49.64 618,274 +0.48(+0.97%)
Feb 06, 2018 48.13 49.33 47.56 49.17 964,621 -0.48(-0.97%)
Feb 05, 2018 50.26 50.87 48.89 49.65 483,543 -1.11(-2.20%)
Feb 02, 2018 50.86 51.32 50.64 50.77 544,227 -0.22(-0.42%)
Feb 01, 2018 50.42 51.01 49.90 50.98 386,054 +0.44(+0.87%)
Jan 31, 2018 50.87 51.03 50.41 50.54 679,672 -0.26(-0.51%)
Jan 30, 2018 50.62 50.75 50.46 50.80 636,544 -0.03(-0.07%)
Jan 29, 2018 50.91 51.30 50.56 50.84 574,767 -0.13(-0.25%)
Jan 26, 2018 51.03 51.03 50.49 50.97 299,557 +0.08(+0.15%)
Jan 25, 2018 51.19 51.19 50.69 50.89 424,414 -0.03(-0.07%)
Jan 24, 2018 50.92 51.36 50.83 50.92 385,574 -0.11(-0.22%)
Jan 23, 2018 51.12 51.23 50.62 51.04 515,601 -0.08(-0.15%)
Jan 22, 2018 51.59 51.59 50.75 51.11 612,963 -0.47(-0.90%)
Jan 19, 2018 50.74 51.59 50.53 51.58 743,874 +1.11(+2.19%)
Jan 18, 2018 50.76 50.96 50.25 50.47 767,076 +0.23(+0.46%)
Jan 17, 2018 50.16 50.41 49.71 50.24 496,259 +0.32(+0.63%)
Jan 16, 2018 50.40 50.50 49.46 49.93 818,025 -0.13(-0.27%)
Jan 12, 2018 50.06 50.06 50.06 0 -0.10(-0.19%)
Jan 11, 2018 49.72 50.15 49.58 50.15 443,239 +0.61(+1.24%)
Jan 10, 2018 50.02 49.54 589,346 +0.75(+1.54%)
Jan 09, 2018 48.33 49.17 48.30 48.79 503,218 +0.65(+1.35%)
Jan 08, 2018 48.33 48.41 48.11 48.14 411,108 -0.31(-0.64%)
Jan 05, 2018 48.24 48.56 48.10 48.45 480,268 +0.37(+0.77%)
Jan 04, 2018 48.55 48.84 48.02 48.08 470,371 -0.05(-0.11%)
Jan 03, 2018 48.30 48.34 47.79 48.13 529,123 -0.20(-0.41%)
Jan 02, 2018 48.65 48.83 48.06 48.33 503,883 +0.10(+0.20%)
Dec 29, 2017 48.24 48.24 48.24 0 -0.59(-1.20%)
Dec 28, 2017 48.91 48.92 48.58 48.82 388,175 +0.15(+0.30%)
Dec 27, 2017 48.60 48.86 48.51 48.68 468,474 -0.03(-0.07%)
Dec 26, 2017 48.91 49.14 48.32 48.71 545,000 -0.31(-0.63%)
Dec 22, 2017 49.14 49.23 48.63 49.02 579,341 -0.03(-0.07%)
Dec 21, 2017 48.64 49.14 48.47 49.06 469,320 +0.52(+1.07%)
Dec 20, 2017 49.02 49.10 47.89 48.54 448,243 -0.25(-0.51%)
Dec 19, 2017 49.07 49.24 48.56 48.79 447,058 -0.02(-0.04%)
Dec 18, 2017 48.55 49.16 48.55 48.81 604,449 +0.64(+1.33%)
Dec 15, 2017 47.19 48.83 47.19 48.17 1,911,785 +1.23(+2.61%)
Dec 14, 2017 47.61 47.99 46.85 46.94 715,975 -0.59(-1.24%)
Dec 13, 2017 47.75 48.21 47.47 47.53 696,280 -0.29(-0.61%)
Dec 12, 2017 47.63 48.12 47.62 47.82 358,659 +0.30(+0.64%)
Dec 11, 2017 48.08 48.34 47.45 47.52 449,516 -0.59(-1.22%)
Dec 08, 2017 48.49 48.49 47.98 48.11 282,231 -0.14(-0.29%)
Dec 07, 2017 47.80 48.39 47.51 48.25 374,050 +0.20(+0.41%)
Dec 06, 2017 48.42 48.75 48.03 48.05 222,160 -0.48(-0.98%)
Dec 05, 2017 49.58 49.68 48.47 48.52 298,593 -0.85(-1.71%)
Dec 04, 2017 49.43 50.03 49.26 49.37 465,786 +0.43(+0.88%)
Dec 01, 2017 48.82 49.00 47.82 48.94 396,942 +0.03(+0.05%)
Nov 30, 2017 49.73 49.73 47.05 48.91 360,816 -0.44(-0.89%)
Nov 29, 2017 48.30 49.74 48.08 49.35 515,376 +1.36(+2.84%)
Nov 28, 2017 46.85 48.06 46.70 47.99 979,215 +1.26(+2.69%)
Nov 27, 2017 46.62 46.94 46.60 46.73 367,387 +0.12(+0.25%)
Nov 24, 2017 46.94 47.00 46.54 46.61 202,760 -0.16(-0.35%)
Nov 22, 2017 46.79 46.96 46.52 46.78 317,820 +0.12(+0.25%)
Nov 21, 2017 46.65 46.79 46.26 46.66 376,003 +0.21(+0.44%)
Nov 20, 2017 46.05 46.47 45.55 46.46 288,055 +0.34(+0.73%)
Nov 17, 2017 45.66 46.18 45.37 46.12 587,108 +0.30(+0.65%)
Nov 16, 2017 45.98 46.18 45.73 45.82 275,610 +0.04(+0.09%)
Nov 15, 2017 45.26 46.01 45.21 45.78 364,906 -0.01(-0.02%)
Nov 14, 2017 45.63 46.17 45.49 45.79 363,115 -0.15(-0.32%)
Nov 13, 2017 45.05 45.95 44.99 45.94 365,891 +0.54(+1.20%)
Nov 10, 2017 45.29 45.77 45.24 45.40 274,547 +0.12(+0.27%)
Nov 09, 2017 45.35 46.22 44.98 45.27 425,678 -0.35(-0.78%)
Nov 08, 2017 46.15 46.15 45.55 45.63 493,295 -0.53(-1.14%)
Nov 07, 2017 47.54 47.67 46.10 46.15 428,321 -1.29(-2.72%)
Nov 06, 2017 47.49 47.63 47.27 47.45 452,202 -0.15(-0.31%)
Nov 03, 2017 47.78 47.78 47.32 47.59 683,010 -0.21(-0.45%)
Nov 02, 2017 47.47 47.95 46.98 47.81 482,556 +0.27(+0.57%)
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.