Skip to main content

Commerce Bancshares (NQ: CBSH )

62.73 +0.46 (+0.74%)
Streaming Delayed Price Updated: 3:04 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2015 32.14 32.14 31.72 31.97 722,171 -0.14(-0.45%)
May 28, 2015 31.98 32.11 31.83 32.11 459,987 +0.18(+0.56%)
May 27, 2015 31.75 31.98 31.50 31.93 444,331 +0.23(+0.72%)
May 26, 2015 31.70 31.79 31.42 31.70 511,934 -0.06(-0.18%)
May 22, 2015 31.70 31.76 31.76 31.76 454,333 -0.03(-0.09%)
May 21, 2015 31.70 31.89 31.49 31.79 479,664 +0.02(+0.07%)
May 20, 2015 32.08 32.16 31.67 31.77 438,129 -0.29(-0.89%)
May 19, 2015 31.58 32.06 31.57 32.06 777,178 +0.55(+1.75%)
May 18, 2015 30.86 31.57 30.85 31.50 445,134 +0.42(+1.36%)
May 15, 2015 31.69 31.69 30.93 31.08 543,700 -0.49(-1.54%)
May 14, 2015 31.48 31.68 31.30 31.57 543,607 +0.17(+0.55%)
May 13, 2015 31.29 31.58 31.17 31.40 599,642 +0.07(+0.23%)
May 12, 2015 31.07 31.40 30.91 31.32 353,551 +0.10(+0.32%)
May 11, 2015 30.96 31.35 30.85 31.22 572,393 +0.27(+0.86%)
May 08, 2015 30.97 31.04 30.72 30.96 438,426 +0.14(+0.47%)
May 07, 2015 30.95 31.02 30.69 30.82 360,201 -0.16(-0.53%)
May 06, 2015 30.74 31.01 30.57 30.98 594,267 +0.29(+0.93%)
May 05, 2015 30.58 30.85 30.58 30.69 714,298 +0.00(+0.00%)
May 04, 2015 30.38 30.74 30.30 30.69 452,048 +0.34(+1.13%)
May 01, 2015 30.59 30.82 30.30 30.35 760,064 -0.26(-0.84%)
Apr 30, 2015 30.84 31.00 30.52 30.61 1,061,257 -0.27(-0.88%)
Apr 29, 2015 30.63 31.07 30.63 30.88 424,608 +0.16(+0.51%)
Apr 28, 2015 30.48 30.86 30.35 30.72 537,115 +0.38(+1.25%)
Apr 27, 2015 30.57 30.82 30.28 30.34 642,911 -0.24(-0.77%)
Apr 24, 2015 30.69 30.75 30.40 30.58 415,310 -0.07(-0.23%)
Apr 23, 2015 30.58 30.81 30.50 30.65 384,948 -0.05(-0.16%)
Apr 22, 2015 30.68 30.86 30.37 30.70 509,180 +0.10(+0.33%)
Apr 21, 2015 30.72 30.90 30.57 30.60 475,737 -0.05(-0.16%)
Apr 20, 2015 30.66 30.92 30.53 30.65 456,520 +0.16(+0.54%)
Apr 17, 2015 30.67 30.77 30.36 30.49 489,498 -0.33(-1.07%)
Apr 16, 2015 30.89 31.11 30.54 30.82 584,243 -0.04(-0.14%)
Apr 15, 2015 30.59 31.07 30.52 30.86 909,675 +0.42(+1.39%)
Apr 14, 2015 30.46 30.63 30.08 30.44 1,336,370 +0.01(+0.02%)
Apr 13, 2015 30.82 31.45 30.14 30.43 2,158,322 +0.42(+1.38%)
Apr 10, 2015 29.98 30.12 29.83 30.01 1,208,886 -0.12(-0.40%)
Apr 09, 2015 30.29 30.36 29.84 30.14 1,104,167 -0.24(-0.78%)
Apr 08, 2015 30.59 30.68 30.24 30.37 786,323 -0.11(-0.38%)
Apr 07, 2015 30.36 30.69 30.24 30.49 1,124,160 +0.15(+0.50%)
Apr 06, 2015 30.23 30.46 29.86 30.34 651,163 +0.01(+0.02%)
Apr 02, 2015 30.19 30.33 30.33 30.33 477,357 +0.19(+0.64%)
Apr 01, 2015 30.31 30.44 29.76 30.14 620,268 -0.19(-0.64%)
Mar 31, 2015 30.36 30.68 30.19 30.33 549,782 -0.24(-0.80%)
Mar 30, 2015 30.29 30.69 30.24 30.57 535,656 +0.36(+1.19%)
Mar 27, 2015 30.16 30.23 29.86 30.21 487,757 +0.03(+0.09%)
Mar 26, 2015 30.09 30.30 29.82 30.19 606,200 +0.07(+0.24%)
Mar 25, 2015 30.54 30.54 30.01 30.11 766,713 -0.29(-0.97%)
Mar 24, 2015 30.58 30.69 30.34 30.41 843,122 -0.13(-0.42%)
Mar 23, 2015 30.82 30.93 30.47 30.54 484,321 -0.26(-0.84%)
Mar 20, 2015 30.71 30.85 30.55 30.79 1,340,507 +0.37(+1.22%)
Mar 19, 2015 30.62 30.62 30.12 30.42 584,794 -0.23(-0.75%)
Mar 18, 2015 30.60 31.01 30.32 30.65 1,035,096 +0.06(+0.21%)
Mar 17, 2015 30.41 30.62 30.21 30.59 807,448 +0.15(+0.49%)
Mar 16, 2015 30.39 30.54 30.14 30.44 387,754 +0.12(+0.40%)
Mar 13, 2015 30.66 30.67 29.93 30.31 531,502 -0.32(-1.03%)
Mar 12, 2015 30.16 30.67 30.10 30.63 460,028 +0.67(+2.25%)
Mar 11, 2015 29.74 30.03 29.68 29.96 374,579 +0.25(+0.84%)
Mar 10, 2015 30.00 30.00 29.61 29.71 358,944 -0.50(-1.66%)
Mar 09, 2015 30.25 30.39 30.10 30.21 522,875 +0.14(+0.48%)
Mar 06, 2015 29.97 30.45 29.88 30.06 762,228 +0.13(+0.43%)
Mar 05, 2015 29.99 30.28 29.59 29.93 449,708 +0.06(+0.19%)
Mar 04, 2015 30.10 30.04 29.62 29.88 614,924 -0.04(-0.13%)
Mar 03, 2015 29.79 29.93 29.69 29.92 612,105 +0.00(+0.00%)
Mar 02, 2015 29.58 29.92 29.50 29.92 666,956 +0.29(+0.96%)
Feb 27, 2015 29.76 29.87 29.53 29.63 994,540 -0.24(-0.79%)
Feb 26, 2015 29.60 30.03 29.50 29.87 1,416,170 -0.30(-0.99%)
Feb 25, 2015 30.28 30.39 30.11 30.17 483,898 -0.06(-0.21%)
Feb 24, 2015 30.42 30.52 30.18 30.23 661,619 -0.11(-0.35%)
Feb 23, 2015 30.27 30.35 30.09 30.34 470,307 -0.02(-0.07%)
Feb 20, 2015 30.09 30.42 29.79 30.36 619,155 +0.26(+0.85%)
Feb 19, 2015 30.27 30.48 29.87 30.10 420,465 -0.11(-0.38%)
Feb 18, 2015 30.59 30.59 30.00 30.22 563,533 -0.38(-1.24%)
Feb 17, 2015 30.50 30.62 30.26 30.59 437,517 +0.16(+0.52%)
Feb 13, 2015 30.47 30.44 30.44 30.44 425,704 +0.05(+0.16%)
Feb 12, 2015 30.05 30.40 29.97 30.39 461,707 +0.48(+1.60%)
Feb 11, 2015 30.04 30.04 29.72 29.91 310,768 -0.07(-0.24%)
Feb 10, 2015 30.11 30.12 29.68 29.98 383,743 +0.11(+0.38%)
Feb 09, 2015 30.03 30.07 29.72 29.87 429,690 -0.23(-0.76%)
Feb 06, 2015 30.17 30.49 29.99 30.09 786,318 +0.23(+0.76%)
Feb 05, 2015 29.56 29.92 29.49 29.87 444,493 +0.53(+1.80%)
Feb 04, 2015 29.62 29.76 29.30 29.34 732,359 -0.29(-0.96%)
Feb 03, 2015 29.30 29.74 29.18 29.62 745,968 +0.54(+1.87%)
Feb 02, 2015 28.76 29.18 28.41 29.08 1,259,959 +0.54(+1.87%)
Jan 30, 2015 28.54 28.75 28.34 28.55 2,802,183 -0.19(-0.65%)
Jan 29, 2015 28.73 28.76 28.42 28.73 1,336,468 +0.19(+0.67%)
Jan 28, 2015 28.85 29.25 28.44 28.54 1,893,593 -0.71(-2.42%)
Jan 27, 2015 29.12 29.69 28.63 29.25 1,558,895 -0.69(-2.31%)
Jan 26, 2015 29.57 30.09 29.41 29.94 1,194,831 +0.26(+0.89%)
Jan 23, 2015 29.86 30.02 29.49 29.67 1,098,187 -0.13(-0.43%)
Jan 22, 2015 28.91 29.85 28.85 29.80 1,286,737 +1.14(+3.98%)
Jan 21, 2015 28.55 28.85 28.41 28.66 938,637 +0.16(+0.58%)
Jan 20, 2015 28.55 28.84 28.22 28.50 648,255 -0.04(-0.13%)
Jan 16, 2015 28.37 28.70 28.27 28.53 653,391 +0.26(+0.93%)
Jan 15, 2015 28.37 28.87 28.21 28.27 1,565,965 -0.48(-1.66%)
Jan 14, 2015 28.75 29.01 28.27 28.75 1,456,646 -0.26(-0.91%)
Jan 13, 2015 29.06 29.59 28.82 29.01 950,169 +0.02(+0.07%)
Jan 12, 2015 29.26 29.56 28.87 28.99 963,659 -0.31(-1.07%)
Jan 09, 2015 30.02 30.27 29.27 29.30 919,236 -0.62(-2.07%)
Jan 08, 2015 29.97 30.16 29.49 29.92 657,129 +0.24(+0.82%)
Jan 07, 2015 29.63 29.82 29.44 29.68 748,940 +0.13(+0.43%)
Jan 06, 2015 30.26 30.35 29.53 29.55 980,690 -0.76(-2.50%)
Jan 05, 2015 30.74 30.90 30.28 30.31 931,716 -0.56(-1.80%)
Jan 02, 2015 31.24 31.36 30.54 30.86 670,996 -0.17(-0.55%)
Dec 31, 2014 31.24 31.04 31.04 31.04 625,105 -0.18(-0.57%)
Dec 30, 2014 31.44 31.57 31.14 31.21 1,347,884 -0.15(-0.48%)
Dec 29, 2014 31.02 31.59 31.02 31.36 668,645 +0.34(+1.08%)
Dec 26, 2014 31.10 31.21 30.98 31.03 430,169 +0.09(+0.30%)
Dec 24, 2014 31.07 30.94 30.94 30.94 1,679,558 -0.16(-0.53%)
Dec 23, 2014 31.17 31.33 31.04 31.10 582,543 +0.07(+0.23%)
Dec 22, 2014 31.11 31.25 30.82 31.03 396,370 -0.07(-0.23%)
Dec 19, 2014 31.04 31.24 31.02 31.10 1,274,714 +0.04(+0.14%)
Dec 18, 2014 30.88 31.14 30.86 31.06 594,088 +0.45(+1.47%)
Dec 17, 2014 30.16 30.68 29.97 30.61 411,885 +0.53(+1.76%)
Dec 16, 2014 29.85 30.32 29.72 30.08 562,807 -0.01(-0.02%)
Dec 15, 2014 30.55 30.84 29.89 30.09 564,115 -0.22(-0.73%)
Dec 12, 2014 30.30 30.64 30.12 30.31 385,684 -0.31(-1.00%)
Dec 11, 2014 30.62 30.87 30.19 30.62 313,013 +0.16(+0.52%)
Dec 10, 2014 31.07 31.54 30.42 30.46 763,435 -0.73(-2.33%)
Dec 09, 2014 30.64 31.26 30.50 31.19 295,975 +0.26(+0.83%)
Dec 08, 2014 30.89 31.23 30.69 30.93 394,755 +0.05(+0.16%)
Dec 05, 2014 30.64 31.15 30.64 30.88 380,979 +0.39(+1.29%)
Dec 04, 2014 30.30 30.72 30.25 30.49 482,716 +0.06(+0.21%)
Dec 03, 2014 30.18 30.64 30.04 30.42 468,428 +0.16(+0.52%)
Dec 02, 2014 30.02 30.52 29.87 30.27 349,464 +0.30(+1.00%)
Dec 01, 2014 30.42 30.54 29.92 29.97 490,625 -0.59(-1.94%)
Nov 28, 2014 30.93 31.27 30.51 30.56 226,807 -0.33(-1.06%)
Nov 26, 2014 30.83 30.89 30.89 30.89 305,476 -0.03(-0.09%)
Nov 25, 2014 31.51 31.61 30.79 30.91 508,899 -0.01(-0.04%)
Nov 24, 2014 30.59 30.95 29.69 30.93 520,780 +0.39(+1.26%)
Nov 21, 2014 31.11 31.31 30.49 30.54 373,783 -0.28(-0.92%)
Nov 20, 2014 30.56 30.84 30.55 30.82 393,845 +0.07(+0.22%)
Nov 19, 2014 30.89 30.96 30.56 30.76 317,404 -0.18(-0.57%)
Nov 18, 2014 31.05 31.34 30.91 30.93 464,531 -0.13(-0.41%)
Nov 17, 2014 30.93 31.14 30.88 31.06 554,230 +0.17(+0.55%)
Nov 14, 2014 31.18 31.24 30.80 30.89 351,715 -0.26(-0.83%)
Nov 13, 2014 31.42 31.48 31.05 31.15 376,146 -0.24(-0.76%)
Nov 12, 2014 31.01 31.47 30.99 31.39 373,027 +0.24(+0.78%)
Nov 11, 2014 31.23 31.35 31.10 31.14 232,721 -0.03(-0.09%)
Nov 10, 2014 30.97 31.34 30.83 31.17 345,998 +0.24(+0.79%)
Nov 07, 2014 30.89 31.12 30.82 30.93 405,173 -0.01(-0.02%)
Nov 06, 2014 30.74 31.05 30.66 30.93 374,657 +0.20(+0.66%)
Nov 05, 2014 30.99 31.01 30.62 30.73 374,734 +0.01(+0.02%)
Nov 04, 2014 30.68 30.80 30.49 30.72 467,453 +0.05(+0.15%)
Nov 03, 2014 30.72 30.85 30.47 30.68 424,465 +0.03(+0.09%)
Oct 31, 2014 30.69 30.78 30.52 30.65 541,425 +0.29(+0.96%)
Oct 30, 2014 30.33 30.52 30.15 30.36 343,993 +0.01(+0.02%)
Oct 29, 2014 30.07 30.40 29.75 30.35 655,775 +0.35(+1.17%)
Oct 28, 2014 29.63 30.05 29.48 30.00 517,725 +0.59(+2.00%)
Oct 27, 2014 29.20 29.46 29.21 29.41 520,940 +0.20(+0.70%)
Oct 24, 2014 29.04 29.35 28.91 29.21 306,328 +0.14(+0.48%)
Oct 23, 2014 29.06 29.38 28.80 29.07 395,686 +0.21(+0.72%)
Oct 22, 2014 29.17 29.29 28.85 28.86 496,873 -0.19(-0.65%)
Oct 21, 2014 28.61 29.28 28.61 29.05 564,021 +0.62(+2.17%)
Oct 20, 2014 28.25 28.54 28.01 28.43 691,170 +0.17(+0.60%)
Oct 17, 2014 28.62 28.64 28.13 28.26 1,214,662 +0.06(+0.22%)
Oct 16, 2014 27.45 28.33 27.35 28.20 1,306,021 +0.24(+0.85%)
Oct 15, 2014 27.09 29.11 27.09 27.97 1,528,596 -1.39(-4.73%)
Oct 14, 2014 29.54 29.80 29.31 29.36 843,485 -0.01(-0.02%)
Oct 13, 2014 29.46 29.67 29.34 29.36 625,277 -0.09(-0.30%)
Oct 10, 2014 29.38 29.75 29.31 29.45 560,967 +0.03(+0.12%)
Oct 09, 2014 29.86 30.01 29.36 29.42 637,073 -0.53(-1.76%)
Oct 08, 2014 29.63 30.01 29.46 29.94 686,341 +0.32(+1.10%)
Oct 07, 2014 29.72 29.90 29.53 29.62 820,930 -0.57(-1.88%)
Oct 06, 2014 30.48 30.61 30.14 30.19 415,200 -0.22(-0.73%)
Oct 03, 2014 30.40 30.65 29.99 30.41 372,797 +0.28(+0.94%)
Oct 02, 2014 29.97 30.30 29.67 30.13 402,583 +0.18(+0.59%)
Oct 01, 2014 30.14 30.37 29.86 29.95 869,368 -0.28(-0.93%)
Sep 30, 2014 30.40 30.50 30.17 30.23 468,040 -0.21(-0.70%)
Sep 29, 2014 30.34 30.57 30.15 30.45 360,749 -0.13(-0.42%)
Sep 26, 2014 30.61 30.78 30.35 30.57 346,484 +0.06(+0.20%)
Sep 25, 2014 30.94 30.95 30.48 30.51 524,068 -0.44(-1.42%)
Sep 24, 2014 30.73 30.99 30.60 30.95 403,603 +0.20(+0.64%)
Sep 23, 2014 31.03 31.21 30.74 30.76 539,072 -0.40(-1.28%)
Sep 22, 2014 31.35 31.54 31.11 31.16 380,888 -0.31(-0.99%)
Sep 19, 2014 31.91 32.15 31.45 31.47 1,349,283 -0.26(-0.83%)
Sep 18, 2014 31.47 32.06 31.45 31.73 453,876 +0.40(+1.28%)
Sep 17, 2014 31.22 31.66 31.14 31.33 360,870 +0.08(+0.26%)
Sep 16, 2014 31.45 31.73 31.21 31.25 530,943 -0.20(-0.65%)
Sep 15, 2014 31.50 31.61 31.32 31.45 369,385 -0.12(-0.39%)
Sep 12, 2014 31.38 31.77 31.25 31.58 531,809 +0.14(+0.45%)
Sep 11, 2014 31.14 31.50 30.99 31.43 409,398 +0.11(+0.35%)
Sep 10, 2014 30.99 31.39 30.99 31.33 286,200 +0.37(+1.20%)
Sep 09, 2014 31.14 31.35 30.85 30.95 427,922 -0.35(-1.12%)
Sep 08, 2014 31.14 31.37 31.00 31.31 465,349 +0.07(+0.24%)
Sep 05, 2014 31.04 31.30 30.89 31.23 278,534 +0.08(+0.26%)
Sep 04, 2014 31.26 31.54 31.10 31.15 319,105 -0.10(-0.33%)
Sep 03, 2014 31.42 31.52 31.12 31.25 442,925 -0.12(-0.39%)
Sep 02, 2014 31.21 31.60 31.19 31.37 578,245 +0.25(+0.80%)
Aug 29, 2014 31.00 31.12 31.12 31.12 496,060 +0.18(+0.59%)
Aug 28, 2014 31.01 31.13 30.85 30.94 373,079 -0.19(-0.61%)
Aug 27, 2014 31.19 31.32 31.01 31.13 566,091 -0.07(-0.24%)
Aug 26, 2014 31.07 31.29 30.98 31.21 438,397 +0.07(+0.24%)
Aug 25, 2014 31.34 31.35 31.00 31.13 360,855 +0.00(+0.00%)
Aug 22, 2014 31.11 31.32 30.93 31.13 299,382 +0.04(+0.13%)
Aug 21, 2014 30.81 31.22 30.77 31.09 342,748 +0.26(+0.85%)
Aug 20, 2014 30.82 30.96 30.59 30.83 317,717 -0.09(-0.28%)
Aug 19, 2014 30.96 31.02 30.67 30.92 354,369 +0.08(+0.26%)
Aug 18, 2014 30.75 30.92 30.41 30.83 442,104 +0.36(+1.20%)
Aug 15, 2014 30.73 30.83 30.24 30.47 330,719 -0.19(-0.62%)
Aug 14, 2014 30.69 30.85 30.59 30.66 314,204 -0.04(-0.13%)
Aug 13, 2014 30.55 30.88 30.51 30.70 269,479 +0.30(+1.00%)
Aug 12, 2014 30.38 30.65 30.25 30.40 308,999 -0.02(-0.07%)
Aug 11, 2014 30.50 30.58 30.13 30.42 269,593 +0.08(+0.27%)
Aug 08, 2014 30.27 30.40 30.13 30.34 323,661 +0.18(+0.60%)
Aug 07, 2014 30.45 30.52 29.98 30.15 321,071 -0.25(-0.82%)
Aug 06, 2014 30.06 30.46 30.06 30.40 266,291 +0.15(+0.49%)
Aug 05, 2014 30.13 30.56 30.13 30.25 387,278 -0.05(-0.18%)
Aug 04, 2014 30.36 30.42 29.92 30.31 441,655 +0.10(+0.34%)
Aug 01, 2014 30.35 30.50 29.93 30.21 779,235 -0.20(-0.64%)
Jul 31, 2014 30.54 30.71 30.21 30.40 853,605 -0.36(-1.16%)
Jul 30, 2014 30.61 31.04 30.50 30.76 499,587 +0.28(+0.93%)
Jul 29, 2014 30.53 30.89 30.46 30.48 610,109 -0.08(-0.27%)
Jul 28, 2014 30.83 30.88 30.40 30.56 552,473 -0.37(-1.20%)
Jul 25, 2014 30.69 30.99 30.47 30.93 466,753 +0.12(+0.39%)
Jul 24, 2014 30.52 30.93 30.38 30.81 374,758 +0.25(+0.82%)
Jul 23, 2014 30.53 30.69 30.34 30.56 412,669 +0.11(+0.35%)
Jul 22, 2014 30.73 30.80 30.44 30.45 496,381 -0.06(-0.20%)
Jul 21, 2014 30.52 30.65 30.29 30.51 403,975 -0.12(-0.40%)
Jul 18, 2014 30.65 30.81 30.39 30.63 714,170 +0.32(+1.05%)
Jul 17, 2014 30.65 30.79 30.22 30.32 740,407 -0.55(-1.79%)
Jul 16, 2014 31.74 31.75 30.71 30.87 1,180,554 -0.29(-0.93%)
Jul 15, 2014 31.08 31.56 30.69 31.16 1,176,667 -0.21(-0.67%)
Jul 14, 2014 31.43 31.60 31.23 31.37 1,003,811 +0.03(+0.09%)
Jul 11, 2014 31.16 31.43 30.95 31.34 683,942 +0.07(+0.24%)
Jul 10, 2014 31.12 31.50 30.92 31.27 608,001 -0.25(-0.79%)
Jul 09, 2014 31.60 31.77 31.40 31.52 564,471 +0.16(+0.52%)
Jul 08, 2014 31.85 31.85 31.31 31.35 705,706 -0.53(-1.67%)
Jul 07, 2014 31.83 32.14 31.64 31.89 391,708 -0.07(-0.21%)
Jul 03, 2014 31.62 31.95 31.95 31.95 311,538 +0.47(+1.50%)
Jul 02, 2014 31.84 31.93 31.45 31.48 371,207 -0.30(-0.93%)
Jul 01, 2014 31.48 32.15 31.43 31.78 914,421 +0.40(+1.29%)
Jun 30, 2014 31.24 31.48 31.09 31.37 494,277 +0.02(+0.06%)
Jun 27, 2014 31.28 31.47 31.19 31.35 663,065 +0.24(+0.76%)
Jun 26, 2014 30.85 31.25 30.65 31.12 473,040 +0.16(+0.52%)
Jun 25, 2014 30.69 31.08 30.42 30.96 375,379 +0.11(+0.37%)
Jun 24, 2014 30.83 31.27 30.76 30.84 311,145 -0.09(-0.28%)
Jun 23, 2014 31.15 31.22 30.87 30.93 374,955 -0.06(-0.20%)
Jun 20, 2014 31.27 31.32 30.98 30.99 1,147,044 +0.07(+0.24%)
Jun 19, 2014 31.13 31.19 30.71 30.92 398,548 -0.13(-0.43%)
Jun 18, 2014 30.96 31.20 30.72 31.05 690,913 +0.16(+0.50%)
Jun 17, 2014 30.09 31.09 30.09 30.90 742,399 +0.69(+2.28%)
Jun 16, 2014 30.68 30.72 30.12 30.21 505,513 -0.49(-1.60%)
Jun 13, 2014 30.46 31.03 30.46 30.70 760,972 +0.34(+1.13%)
Jun 12, 2014 30.33 30.49 30.11 30.36 337,455 -0.07(-0.22%)
Jun 11, 2014 30.58 30.64 30.33 30.42 352,106 -0.28(-0.90%)
Jun 10, 2014 30.73 30.90 30.66 30.70 381,062 +0.26(+0.86%)
Jun 06, 2014 30.28 30.56 30.13 30.44 415,533 +0.32(+1.05%)
Jun 05, 2014 29.63 30.19 29.40 30.12 359,847 +0.45(+1.52%)
Jun 04, 2014 29.47 29.79 29.47 29.67 474,280 +0.11(+0.39%)
Jun 03, 2014 29.47 29.87 29.40 29.55 498,615 -0.05(-0.16%)
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.