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 (%)
May 31, 2016 37.62 37.67 37.27 37.39 540,639 -0.17(-0.45%)
May 27, 2016 37.17 37.56 37.56 37.56 569,058 +0.50(+1.34%)
May 26, 2016 37.42 37.42 36.78 37.07 349,775 -0.34(-0.92%)
May 25, 2016 37.10 37.50 36.55 37.41 499,745 +0.37(+0.99%)
May 24, 2016 36.69 37.13 36.60 37.04 803,033 +0.52(+1.42%)
May 23, 2016 36.71 36.72 36.33 36.52 427,260 -0.21(-0.58%)
May 20, 2016 36.54 36.90 35.29 36.74 701,949 +0.40(+1.09%)
May 19, 2016 36.38 36.66 35.91 36.34 410,926 -0.30(-0.81%)
May 18, 2016 35.76 36.68 35.14 36.64 1,079,511 +0.92(+2.59%)
May 17, 2016 36.08 36.39 35.55 35.71 417,499 -0.58(-1.60%)
May 16, 2016 36.06 36.49 35.84 36.29 395,936 +0.36(+1.00%)
May 13, 2016 36.50 36.76 35.71 35.93 486,291 -0.56(-1.53%)
May 12, 2016 37.38 37.38 36.07 36.49 469,876 +0.21(+0.57%)
May 11, 2016 36.20 36.59 36.03 36.29 464,973 -0.01(-0.02%)
May 10, 2016 35.72 36.29 35.53 36.29 443,093 +0.68(+1.91%)
May 09, 2016 35.45 35.72 35.29 35.61 387,007 +0.08(+0.21%)
May 06, 2016 35.12 35.54 34.96 35.54 521,972 +0.32(+0.91%)
May 05, 2016 35.33 35.51 35.02 35.22 396,848 -0.03(-0.09%)
May 04, 2016 35.35 35.55 34.86 35.25 510,531 -0.24(-0.67%)
May 03, 2016 35.61 35.65 35.10 35.48 460,855 -0.60(-1.65%)
May 02, 2016 35.81 36.11 35.63 36.08 515,929 +0.30(+0.83%)
Apr 29, 2016 35.74 35.94 35.46 35.78 766,457 -0.02(-0.06%)
Apr 28, 2016 36.00 36.23 35.65 35.80 358,234 -0.35(-0.97%)
Apr 27, 2016 36.16 36.39 35.92 36.16 483,003 -0.15(-0.42%)
Apr 26, 2016 36.23 36.48 36.09 36.31 591,389 +0.22(+0.61%)
Apr 25, 2016 35.85 36.10 35.61 36.09 424,943 +0.02(+0.06%)
Apr 22, 2016 35.72 36.19 35.66 36.06 452,261 +0.31(+0.85%)
Apr 21, 2016 36.13 36.47 35.75 35.76 596,560 -0.55(-1.52%)
Apr 20, 2016 35.72 36.37 35.72 36.31 581,302 +0.48(+1.34%)
Apr 19, 2016 35.54 35.84 35.27 35.83 627,420 +0.41(+1.17%)
Apr 18, 2016 34.94 35.51 34.65 35.42 487,622 +0.18(+0.52%)
Apr 15, 2016 35.32 35.32 34.99 35.23 631,815 +0.08(+0.24%)
Apr 14, 2016 34.83 35.45 34.64 35.15 677,914 +0.33(+0.94%)
Apr 13, 2016 34.51 35.04 34.18 34.82 1,036,805 +0.95(+2.80%)
Apr 12, 2016 33.37 33.90 33.25 33.87 775,288 +0.54(+1.63%)
Apr 11, 2016 33.42 33.79 33.24 33.33 629,918 +0.15(+0.44%)
Apr 08, 2016 33.41 33.66 33.02 33.18 528,988 +0.17(+0.51%)
Apr 07, 2016 33.79 34.01 32.85 33.02 747,063 -0.92(-2.72%)
Apr 06, 2016 33.55 33.99 33.45 33.94 656,218 +0.34(+1.02%)
Apr 05, 2016 34.11 34.29 33.56 33.60 783,417 -0.88(-2.55%)
Apr 04, 2016 34.57 34.73 34.25 34.48 417,693 -0.12(-0.35%)
Apr 01, 2016 34.25 34.88 33.85 34.60 443,776 +0.24(+0.71%)
Mar 31, 2016 34.58 35.03 34.19 34.35 736,780 -0.43(-1.23%)
Mar 30, 2016 34.41 35.12 34.41 34.78 582,182 +0.42(+1.22%)
Mar 29, 2016 33.89 34.39 33.60 34.36 552,783 +0.28(+0.83%)
Mar 28, 2016 34.33 34.36 33.97 34.08 381,851 -0.06(-0.18%)
Mar 24, 2016 34.15 34.14 34.14 34.14 674,521 -0.34(-0.98%)
Mar 23, 2016 34.54 34.61 34.30 34.48 565,293 -0.06(-0.18%)
Mar 22, 2016 34.17 34.71 34.08 34.54 584,184 +0.05(+0.13%)
Mar 21, 2016 34.51 34.72 34.31 34.49 495,176 -0.02(-0.07%)
Mar 18, 2016 34.02 34.86 34.02 34.51 1,204,020 +0.42(+1.23%)
Mar 17, 2016 33.76 34.19 33.41 34.09 733,607 +0.16(+0.47%)
Mar 16, 2016 33.89 34.31 33.65 33.93 532,962 -0.16(-0.47%)
Mar 15, 2016 33.91 34.25 33.81 34.09 370,429 -0.04(-0.11%)
Mar 14, 2016 34.18 34.38 33.97 34.13 527,640 -0.28(-0.80%)
Mar 11, 2016 34.26 34.48 33.82 34.41 553,522 +0.39(+1.15%)
Mar 10, 2016 33.69 34.09 33.26 34.02 577,393 +0.66(+1.99%)
Mar 09, 2016 34.04 34.18 33.25 33.35 883,012 -0.56(-1.66%)
Mar 08, 2016 34.15 34.39 33.82 33.91 646,917 -0.71(-2.04%)
Mar 07, 2016 34.39 34.67 34.19 34.62 490,020 -0.06(-0.18%)
Mar 04, 2016 34.38 34.66 34.00 34.68 751,906 +0.43(+1.27%)
Mar 03, 2016 33.74 34.32 33.74 34.25 706,600 +0.34(+1.01%)
Mar 02, 2016 33.31 33.92 33.12 33.91 725,921 +0.49(+1.46%)
Mar 01, 2016 32.45 33.51 32.21 33.42 909,836 +1.09(+3.37%)
Feb 29, 2016 32.90 33.11 32.31 32.33 561,544 -0.58(-1.76%)
Feb 26, 2016 32.73 33.11 32.54 32.91 547,854 +0.32(+0.98%)
Feb 25, 2016 32.13 32.60 32.06 32.59 470,004 +0.49(+1.52%)
Feb 24, 2016 31.62 32.19 31.32 32.10 502,075 -0.01(-0.02%)
Feb 23, 2016 32.60 32.71 31.91 32.11 447,951 -0.50(-1.54%)
Feb 22, 2016 32.54 32.64 32.34 32.61 437,688 +0.40(+1.23%)
Feb 19, 2016 31.72 32.22 31.68 32.22 719,829 +0.33(+1.05%)
Feb 18, 2016 32.02 32.20 31.70 31.88 523,946 +0.01(+0.02%)
Feb 17, 2016 32.33 32.52 31.81 31.87 708,828 -0.26(-0.81%)
Feb 16, 2016 31.96 32.41 31.44 32.13 669,197 +0.81(+2.58%)
Feb 12, 2016 30.69 31.33 31.33 31.33 599,681 +1.24(+4.12%)
Feb 11, 2016 30.10 30.55 29.83 30.09 810,970 -0.76(-2.47%)
Feb 10, 2016 31.62 31.85 30.80 30.85 717,636 -0.43(-1.36%)
Feb 09, 2016 30.79 31.48 30.69 31.27 940,506 +0.07(+0.22%)
Feb 08, 2016 30.88 31.29 30.58 31.20 826,036 -0.10(-0.32%)
Feb 05, 2016 31.45 31.84 31.23 31.30 781,671 -0.14(-0.46%)
Feb 04, 2016 30.81 31.55 30.81 31.45 715,912 +0.53(+1.72%)
Feb 03, 2016 30.75 31.26 29.90 30.91 821,073 +0.49(+1.63%)
Feb 02, 2016 30.70 30.85 30.28 30.42 817,403 -0.65(-2.11%)
Feb 01, 2016 31.11 31.32 30.85 31.07 647,466 -0.23(-0.73%)
Jan 29, 2016 30.48 31.30 30.31 31.30 985,006 +0.81(+2.67%)
Jan 28, 2016 30.29 30.98 30.28 30.49 591,556 +0.52(+1.73%)
Jan 27, 2016 29.74 30.58 29.60 29.97 741,476 +0.08(+0.25%)
Jan 26, 2016 28.92 30.07 28.92 29.89 1,209,619 +1.09(+3.78%)
Jan 25, 2016 29.76 29.82 28.76 28.81 1,229,872 -1.04(-3.49%)
Jan 22, 2016 29.35 29.98 29.23 29.85 1,003,998 +0.87(+2.99%)
Jan 21, 2016 29.42 29.88 28.98 28.98 959,006 -0.71(-2.38%)
Jan 20, 2016 28.94 30.29 28.49 29.69 1,313,799 -0.02(-0.08%)
Jan 19, 2016 29.99 30.16 29.56 29.71 1,106,274 +0.00(+0.00%)
Jan 15, 2016 29.23 29.71 29.71 29.71 1,081,896 -0.34(-1.14%)
Jan 14, 2016 29.79 30.28 29.53 30.05 679,995 +0.37(+1.26%)
Jan 13, 2016 30.47 30.63 29.54 29.68 991,395 -0.76(-2.50%)
Jan 12, 2016 30.50 30.81 29.90 30.44 694,470 +0.22(+0.73%)
Jan 11, 2016 30.36 30.50 30.03 30.22 570,561 +0.07(+0.23%)
Jan 08, 2016 31.10 31.10 30.09 30.15 592,588 -0.57(-1.86%)
Jan 07, 2016 30.73 31.20 30.69 30.72 817,619 -0.63(-2.01%)
Jan 06, 2016 31.11 31.67 31.06 31.36 561,782 -0.33(-1.06%)
Jan 05, 2016 31.68 32.05 31.43 31.69 628,521 +0.02(+0.05%)
Jan 04, 2016 31.93 31.99 31.26 31.68 852,346 -0.70(-2.16%)
Dec 31, 2015 32.60 32.38 32.38 32.38 547,649 -0.44(-1.35%)
Dec 30, 2015 33.09 33.75 32.72 32.82 449,328 -0.37(-1.10%)
Dec 29, 2015 33.01 33.35 32.93 33.18 421,825 +0.31(+0.95%)
Dec 28, 2015 32.76 32.89 32.31 32.87 460,545 +0.01(+0.02%)
Dec 24, 2015 32.60 32.86 32.86 32.86 297,738 +0.21(+0.65%)
Dec 23, 2015 32.59 32.67 32.25 32.65 480,106 +0.38(+1.18%)
Dec 22, 2015 32.19 32.29 31.68 32.27 519,545 +0.19(+0.59%)
Dec 21, 2015 32.04 32.38 31.76 32.08 658,934 +0.19(+0.60%)
Dec 18, 2015 32.49 32.57 31.79 31.89 3,741,579 -0.80(-2.44%)
Dec 17, 2015 33.26 33.41 32.61 32.69 686,322 -0.57(-1.72%)
Dec 16, 2015 33.37 33.37 32.63 33.26 708,371 +0.17(+0.51%)
Dec 15, 2015 32.51 33.18 32.51 33.09 740,864 +0.84(+2.62%)
Dec 14, 2015 32.27 32.41 31.77 32.25 932,186 -0.02(-0.07%)
Dec 11, 2015 32.57 32.97 32.13 32.27 736,719 -0.65(-1.97%)
Dec 10, 2015 32.88 33.24 32.55 32.92 510,102 +0.07(+0.21%)
Dec 09, 2015 33.14 33.56 32.65 32.85 625,158 -0.53(-1.60%)
Dec 08, 2015 33.75 33.77 33.19 33.38 506,955 -0.65(-1.90%)
Dec 07, 2015 34.76 34.84 33.87 34.03 572,049 -0.82(-2.36%)
Dec 04, 2015 34.13 34.93 34.10 34.85 508,851 +0.74(+2.16%)
Dec 03, 2015 34.79 34.88 34.05 34.11 538,668 -0.46(-1.34%)
Dec 02, 2015 35.20 35.28 34.53 34.58 630,150 -0.53(-1.52%)
Dec 01, 2015 35.06 35.27 34.74 35.11 392,197 +0.16(+0.46%)
Nov 30, 2015 35.02 35.48 34.80 34.95 503,581 +0.06(+0.17%)
Nov 27, 2015 34.74 35.85 34.58 34.89 281,488 +0.14(+0.39%)
Nov 25, 2015 34.58 34.75 34.75 34.75 414,416 +0.08(+0.24%)
Nov 24, 2015 34.48 34.80 34.11 34.67 470,159 +0.17(+0.49%)
Nov 23, 2015 34.51 34.79 34.39 34.50 338,282 +0.06(+0.17%)
Nov 20, 2015 34.27 34.57 33.94 34.44 306,943 +0.15(+0.44%)
Nov 19, 2015 34.29 34.38 33.98 34.29 358,963 -0.06(-0.19%)
Nov 18, 2015 34.07 34.36 33.68 34.35 496,484 +0.46(+1.36%)
Nov 17, 2015 33.88 34.33 33.75 33.89 505,145 -0.01(-0.04%)
Nov 16, 2015 33.24 33.93 33.24 33.91 558,336 +0.45(+1.34%)
Nov 13, 2015 33.65 33.92 33.40 33.46 372,064 -0.38(-1.13%)
Nov 12, 2015 34.25 34.37 33.82 33.84 451,484 -0.66(-1.93%)
Nov 11, 2015 34.90 35.05 34.43 34.50 332,478 -0.25(-0.73%)
Nov 10, 2015 34.63 34.89 34.29 34.76 671,919 +0.11(+0.31%)
Nov 09, 2015 34.76 34.89 34.36 34.65 648,759 +0.01(+0.02%)
Nov 06, 2015 34.37 35.02 34.32 34.64 580,208 +0.69(+2.02%)
Nov 05, 2015 33.59 34.11 33.50 33.96 422,760 +0.42(+1.25%)
Nov 04, 2015 33.62 33.75 32.79 33.54 419,609 +0.09(+0.28%)
Nov 03, 2015 33.29 33.56 33.19 33.44 563,839 -0.01(-0.02%)
Nov 02, 2015 33.06 33.54 32.84 33.45 446,520 +0.56(+1.69%)
Oct 30, 2015 33.38 33.63 32.71 32.89 957,071 -0.59(-1.77%)
Oct 29, 2015 33.58 34.01 33.42 33.49 683,454 -0.10(-0.30%)
Oct 28, 2015 32.45 33.66 32.32 33.59 907,916 +1.29(+3.98%)
Oct 27, 2015 32.75 32.90 32.14 32.30 1,126,702 -0.58(-1.76%)
Oct 26, 2015 33.07 33.10 32.68 32.88 395,046 -0.20(-0.59%)
Oct 23, 2015 32.59 33.10 32.45 33.07 615,674 +0.77(+2.37%)
Oct 22, 2015 31.78 32.57 31.78 32.31 562,233 +0.53(+1.66%)
Oct 21, 2015 32.29 32.47 31.75 31.78 538,646 -0.46(-1.43%)
Oct 20, 2015 31.99 32.32 31.87 32.24 499,170 +0.36(+1.13%)
Oct 19, 2015 31.78 32.14 31.68 31.88 509,534 +0.04(+0.11%)
Oct 16, 2015 31.91 32.28 31.65 31.85 873,991 -0.05(-0.17%)
Oct 15, 2015 31.48 32.24 31.48 31.90 1,252,745 +0.17(+0.53%)
Oct 14, 2015 32.67 32.72 31.70 31.73 1,692,282 -1.62(-4.85%)
Oct 13, 2015 33.61 33.75 33.25 33.35 1,300,326 -0.28(-0.84%)
Oct 12, 2015 33.31 33.65 33.20 33.63 490,262 +0.19(+0.56%)
Oct 09, 2015 33.65 33.92 33.28 33.44 549,677 -0.27(-0.81%)
Oct 08, 2015 33.43 33.79 33.26 33.72 556,667 +0.19(+0.56%)
Oct 07, 2015 33.16 33.55 33.00 33.53 697,731 +0.56(+1.69%)
Oct 06, 2015 32.92 33.10 32.74 32.97 638,318 -0.05(-0.15%)
Oct 05, 2015 32.61 33.07 32.50 33.02 551,191 +0.70(+2.17%)
Oct 02, 2015 32.20 32.39 31.39 32.32 1,151,337 -0.43(-1.30%)
Oct 01, 2015 32.83 33.01 32.42 32.75 693,557 -0.15(-0.46%)
Sep 30, 2015 32.85 32.92 32.48 32.90 787,960 +0.39(+1.20%)
Sep 29, 2015 32.52 32.69 32.34 32.51 657,234 +0.04(+0.11%)
Sep 28, 2015 32.71 32.75 32.32 32.48 836,929 -0.31(-0.94%)
Sep 25, 2015 32.55 32.99 32.33 32.78 885,562 +0.57(+1.78%)
Sep 24, 2015 31.79 32.26 31.76 32.21 677,671 +0.09(+0.27%)
Sep 23, 2015 31.97 32.22 31.79 32.12 903,364 +0.29(+0.91%)
Sep 22, 2015 31.76 31.88 31.53 31.83 673,449 -0.22(-0.68%)
Sep 21, 2015 31.71 32.11 31.67 32.05 877,936 +0.63(+2.00%)
Sep 18, 2015 31.54 31.62 31.23 31.42 2,096,404 -0.57(-1.78%)
Sep 17, 2015 32.50 32.97 31.83 31.99 1,044,148 -0.61(-1.88%)
Sep 16, 2015 32.45 32.81 32.22 32.61 438,802 +0.06(+0.18%)
Sep 15, 2015 32.11 32.64 32.11 32.55 504,263 +0.51(+1.60%)
Sep 14, 2015 31.93 32.27 31.93 32.03 599,845 -0.07(-0.22%)
Sep 11, 2015 31.91 32.14 31.75 32.11 408,160 +0.06(+0.18%)
Sep 10, 2015 31.61 32.32 31.61 32.05 659,695 +0.29(+0.91%)
Sep 09, 2015 32.26 32.51 31.72 31.76 705,477 -0.37(-1.15%)
Sep 08, 2015 31.77 32.20 31.64 32.13 747,280 +0.86(+2.76%)
Sep 04, 2015 31.21 31.27 31.27 31.27 573,050 -0.22(-0.71%)
Sep 03, 2015 31.31 31.79 31.27 31.49 595,516 +0.17(+0.53%)
Sep 02, 2015 31.22 31.39 30.71 31.33 791,524 +0.47(+1.54%)
Sep 01, 2015 31.61 31.80 30.77 30.85 762,578 -1.38(-4.28%)
Aug 31, 2015 31.92 32.30 31.81 32.23 796,166 +0.16(+0.49%)
Aug 28, 2015 32.11 32.30 31.87 32.07 640,860 -0.08(-0.25%)
Aug 27, 2015 31.74 32.30 31.65 32.15 781,217 +0.68(+2.17%)
Aug 26, 2015 31.26 31.54 30.65 31.47 899,678 +0.91(+2.97%)
Aug 25, 2015 31.87 31.94 30.53 30.56 1,054,180 -0.72(-2.30%)
Aug 24, 2015 31.51 32.03 30.90 31.28 1,784,170 -1.34(-4.10%)
Aug 21, 2015 32.82 32.97 32.45 32.62 951,784 -0.45(-1.35%)
Aug 20, 2015 33.45 33.45 33.00 33.07 808,056 -0.67(-1.98%)
Aug 19, 2015 33.94 34.16 33.67 33.74 794,768 -0.39(-1.14%)
Aug 18, 2015 34.18 34.43 33.98 34.12 359,481 -0.14(-0.40%)
Aug 17, 2015 33.98 34.52 33.77 34.26 581,549 +0.06(+0.17%)
Aug 14, 2015 33.77 34.22 33.77 34.20 290,792 +0.45(+1.32%)
Aug 13, 2015 33.59 33.88 33.48 33.76 465,062 +0.17(+0.49%)
Aug 12, 2015 33.81 33.81 33.05 33.59 945,806 -0.39(-1.14%)
Aug 11, 2015 34.10 34.34 33.77 33.98 530,650 -0.49(-1.42%)
Aug 10, 2015 34.21 34.48 34.15 34.47 373,169 +0.55(+1.61%)
Aug 07, 2015 34.04 34.27 33.63 33.92 702,671 -0.11(-0.34%)
Aug 06, 2015 34.33 34.44 33.88 34.04 487,670 -0.23(-0.67%)
Aug 05, 2015 34.11 34.47 34.01 34.27 663,824 +0.26(+0.76%)
Aug 04, 2015 33.97 34.25 33.65 34.01 419,628 +0.12(+0.36%)
Aug 03, 2015 33.81 34.06 33.57 33.89 514,498 +0.01(+0.04%)
Jul 31, 2015 33.89 33.93 33.61 33.87 1,633,409 +0.01(+0.04%)
Jul 30, 2015 33.69 33.96 33.54 33.86 643,371 +0.17(+0.49%)
Jul 29, 2015 33.61 33.86 33.40 33.69 631,765 +0.08(+0.24%)
Jul 28, 2015 33.65 33.85 33.31 33.61 880,998 -0.02(-0.06%)
Jul 27, 2015 33.84 33.84 33.51 33.63 753,357 -0.37(-1.10%)
Jul 24, 2015 34.33 34.35 33.99 34.01 531,878 -0.32(-0.94%)
Jul 23, 2015 34.69 34.81 34.19 34.33 733,074 -0.23(-0.67%)
Jul 22, 2015 34.25 34.64 34.14 34.56 703,359 +0.22(+0.63%)
Jul 21, 2015 34.76 35.03 34.28 34.35 724,913 -0.27(-0.79%)
Jul 20, 2015 34.40 34.73 34.35 34.62 604,303 +0.30(+0.88%)
Jul 17, 2015 34.58 34.64 34.10 34.32 732,269 -0.29(-0.85%)
Jul 16, 2015 34.53 34.81 34.40 34.61 883,548 +0.14(+0.40%)
Jul 15, 2015 34.43 34.69 34.29 34.48 1,484,236 +0.48(+1.42%)
Jul 14, 2015 33.81 34.10 33.53 33.99 1,075,953 +0.13(+0.38%)
Jul 13, 2015 33.72 33.89 33.39 33.87 784,716 +0.42(+1.27%)
Jul 10, 2015 33.52 33.69 33.25 33.44 582,576 +0.32(+0.96%)
Jul 09, 2015 33.09 33.33 32.97 33.12 1,310,522 +0.26(+0.79%)
Jul 08, 2015 32.88 33.00 32.71 32.87 847,824 -0.27(-0.80%)
Jul 07, 2015 33.40 33.60 32.74 33.13 863,651 -0.40(-1.20%)
Jul 06, 2015 33.22 33.54 33.09 33.53 884,461 -0.04(-0.11%)
Jul 02, 2015 34.12 33.57 33.57 33.57 578,472 -0.42(-1.23%)
Jul 01, 2015 33.89 34.18 33.73 33.99 642,434 +0.35(+1.03%)
Jun 30, 2015 33.77 34.07 33.50 33.64 601,501 +0.10(+0.29%)
Jun 29, 2015 33.89 34.12 33.48 33.54 782,574 -0.66(-1.92%)
Jun 26, 2015 34.28 34.48 34.16 34.20 1,169,187 +0.09(+0.27%)
Jun 25, 2015 34.12 34.31 34.02 34.11 1,114,559 +0.13(+0.38%)
Jun 24, 2015 34.17 34.40 33.90 33.98 1,458,592 -0.29(-0.84%)
Jun 23, 2015 33.87 34.27 33.75 34.27 816,384 +0.39(+1.15%)
Jun 22, 2015 33.70 34.00 33.66 33.88 1,372,705 +0.45(+1.36%)
Jun 19, 2015 34.08 34.11 33.42 33.43 2,312,175 -0.63(-1.84%)
Jun 18, 2015 33.77 34.12 33.51 34.05 767,936 +0.29(+0.85%)
Jun 17, 2015 34.35 34.53 33.69 33.76 787,348 -0.50(-1.47%)
Jun 16, 2015 34.27 34.51 33.63 34.27 674,408 +0.45(+1.34%)
Jun 15, 2015 33.64 33.94 33.19 33.81 870,048 -0.04(-0.13%)
Jun 12, 2015 33.79 33.92 33.73 33.86 664,205 -0.09(-0.25%)
Jun 11, 2015 33.74 33.96 33.45 33.94 809,651 +0.22(+0.66%)
Jun 10, 2015 33.30 33.92 33.30 33.72 1,029,525 +0.12(+0.36%)
Jun 09, 2015 33.21 33.71 33.11 33.60 520,743 +0.35(+1.04%)
Jun 08, 2015 32.95 33.44 32.95 33.25 599,221 +0.15(+0.46%)
Jun 05, 2015 32.46 33.12 32.26 33.10 809,421 +0.78(+2.43%)
Jun 04, 2015 32.37 32.53 32.17 32.32 361,744 -0.22(-0.69%)
Jun 03, 2015 32.33 32.73 32.23 32.54 591,700 +0.36(+1.11%)
Jun 02, 2015 31.89 32.29 31.76 32.18 468,999 +0.25(+0.79%)
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.