Skip to main content

Commerce Bancshares (NQ: CBSH )

53.20 -0.13 (-0.24%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2006 20.94 21.09 20.83 21.01 215,347 +0.03(+0.14%)
Oct 30, 2006 20.73 21.09 20.73 20.98 570,848 +0.18(+0.86%)
Oct 27, 2006 20.73 20.85 20.73 20.81 371,465 +0.01(+0.06%)
Oct 26, 2006 20.51 20.81 20.51 20.79 281,429 +0.23(+1.11%)
Oct 25, 2006 20.50 20.59 20.48 20.56 113,657 +0.01(+0.06%)
Oct 24, 2006 20.57 20.57 20.44 20.55 264,800 -0.08(-0.41%)
Oct 23, 2006 20.47 20.66 20.44 20.64 303,644 +0.18(+0.87%)
Oct 20, 2006 20.58 20.58 20.40 20.46 616,143 -0.16(-0.76%)
Oct 19, 2006 20.60 20.62 20.32 20.62 509,303 -0.00(-0.02%)
Oct 18, 2006 20.87 20.92 20.61 20.62 410,071 -0.18(-0.86%)
Oct 17, 2006 21.19 21.19 20.74 20.80 790,158 -0.47(-2.21%)
Oct 16, 2006 21.19 21.28 21.04 21.27 286,106 +0.06(+0.28%)
Oct 13, 2006 21.15 21.25 21.06 21.21 269,038 +0.11(+0.50%)
Oct 12, 2006 21.01 21.13 20.94 21.10 248,152 +0.16(+0.77%)
Oct 11, 2006 21.16 21.17 20.92 20.94 314,461 -0.28(-1.32%)
Oct 10, 2006 21.16 21.29 21.16 21.22 173,793 +0.02(+0.10%)
Oct 09, 2006 21.16 21.25 21.16 21.20 271,899 +0.00(+0.00%)
Oct 06, 2006 21.17 21.22 21.17 21.20 142,634 -0.01(-0.04%)
Oct 05, 2006 21.23 21.30 21.17 21.21 178,529 -0.12(-0.58%)
Oct 04, 2006 21.19 21.33 21.17 21.33 247,229 +0.07(+0.34%)
Oct 03, 2006 21.21 21.26 21.12 21.26 347,893 +0.03(+0.12%)
Oct 02, 2006 21.39 21.46 21.13 21.23 327,786 -0.23(-1.07%)
Sep 29, 2006 21.50 21.55 21.39 21.46 204,139 +0.04(+0.20%)
Sep 28, 2006 21.47 21.51 21.36 21.42 134,252 +0.01(+0.06%)
Sep 27, 2006 21.53 21.56 21.37 21.41 97,455 -0.08(-0.39%)
Sep 26, 2006 21.45 21.53 21.29 21.49 114,746 -0.02(-0.10%)
Sep 25, 2006 21.28 21.53 21.18 21.51 179,203 +0.23(+1.10%)
Sep 22, 2006 21.39 21.39 21.16 21.28 125,987 -0.08(-0.36%)
Sep 21, 2006 21.51 21.54 21.25 21.36 174,052 -0.19(-0.87%)
Sep 20, 2006 21.39 21.60 21.32 21.54 177,315 +0.22(+1.02%)
Sep 19, 2006 21.39 21.43 21.23 21.33 180,684 -0.07(-0.32%)
Sep 18, 2006 21.33 21.52 21.33 21.40 277,216 -0.03(-0.14%)
Sep 15, 2006 21.53 21.56 21.32 21.43 241,068 -0.06(-0.26%)
Sep 14, 2006 21.29 21.49 21.14 21.48 148,699 +0.09(+0.44%)
Sep 13, 2006 21.27 21.41 21.16 21.39 203,703 +0.04(+0.20%)
Sep 12, 2006 21.06 21.35 21.03 21.35 211,391 +0.24(+1.15%)
Sep 11, 2006 20.92 21.10 20.92 21.10 554,923 -0.14(-0.68%)
Sep 08, 2006 21.20 21.29 21.10 21.25 157,258 +0.07(+0.34%)
Sep 07, 2006 21.26 21.33 21.13 21.18 289,086 -0.08(-0.40%)
Sep 06, 2006 21.26 21.37 21.24 21.26 146,241 -0.08(-0.40%)
Sep 05, 2006 21.21 21.40 21.21 21.35 184,697 +0.08(+0.36%)
Sep 01, 2006 21.22 21.31 21.18 21.27 157,993 -0.00(-0.02%)
Aug 31, 2006 21.18 21.28 21.13 21.27 196,003 +0.09(+0.42%)
Aug 30, 2006 21.21 21.29 21.14 21.18 275,991 -0.01(-0.04%)
Aug 29, 2006 20.95 21.21 20.90 21.19 636,593 +0.22(+1.03%)
Aug 28, 2006 20.93 21.05 20.91 20.98 242,625 +0.00(+0.00%)
Aug 25, 2006 21.03 21.03 20.81 20.98 111,563 -0.03(-0.14%)
Aug 24, 2006 21.07 21.07 20.94 21.01 103,058 +0.00(+0.02%)
Aug 23, 2006 21.07 21.19 20.94 21.00 105,180 -0.10(-0.48%)
Aug 22, 2006 21.07 21.14 20.99 21.10 139,242 +0.05(+0.24%)
Aug 21, 2006 21.09 21.10 20.95 21.05 212,114 -0.15(-0.72%)
Aug 18, 2006 21.18 21.25 21.13 21.20 75,478 -0.04(-0.18%)
Aug 17, 2006 21.32 21.43 21.10 21.24 304,926 -0.17(-0.81%)
Aug 16, 2006 21.29 21.43 21.26 21.42 215,123 +0.11(+0.50%)
Aug 15, 2006 21.14 21.36 21.14 21.31 188,679 +0.20(+0.92%)
Aug 14, 2006 21.22 21.26 21.01 21.12 121,159 -0.01(-0.06%)
Aug 11, 2006 21.18 21.40 21.01 21.13 192,107 -0.09(-0.44%)
Aug 10, 2006 21.01 21.25 21.01 21.22 190,290 +0.14(+0.68%)
Aug 09, 2006 21.33 21.38 21.04 21.08 361,242 -0.27(-1.27%)
Aug 08, 2006 21.51 21.65 21.26 21.35 172,742 -0.08(-0.40%)
Aug 07, 2006 21.54 21.57 21.34 21.43 146,776 -0.17(-0.81%)
Aug 04, 2006 21.65 21.75 21.55 21.61 178,654 -0.03(-0.12%)
Aug 03, 2006 21.36 21.65 21.29 21.63 151,243 +0.15(+0.71%)
Aug 02, 2006 21.45 21.60 21.32 21.48 168,869 +0.07(+0.34%)
Aug 01, 2006 21.52 21.56 21.32 21.41 127,544 -0.19(-0.86%)
Jul 31, 2006 21.66 21.74 21.43 21.60 172,349 -0.05(-0.24%)
Jul 28, 2006 21.38 21.73 21.38 21.65 266,272 +0.20(+0.91%)
Jul 27, 2006 21.39 21.46 21.20 21.45 451,863 +0.05(+0.22%)
Jul 26, 2006 21.15 21.41 21.15 21.40 158,578 +0.22(+1.06%)
Jul 25, 2006 21.15 21.33 21.07 21.18 212,340 -0.02(-0.08%)
Jul 24, 2006 20.84 21.20 20.84 21.20 234,122 +0.33(+1.57%)
Jul 21, 2006 20.87 20.99 20.72 20.87 254,162 -0.06(-0.28%)
Jul 20, 2006 21.26 21.35 20.88 20.93 234,423 -0.36(-1.71%)
Jul 19, 2006 20.63 21.32 20.63 21.29 490,867 +0.58(+2.81%)
Jul 18, 2006 20.91 21.20 20.69 20.71 860,933 -0.21(-1.01%)
Jul 17, 2006 21.09 21.18 20.88 20.92 188,327 -0.24(-1.12%)
Jul 14, 2006 21.01 21.18 20.90 21.16 339,074 +0.11(+0.52%)
Jul 13, 2006 21.05 21.12 20.97 21.05 289,647 -0.08(-0.38%)
Jul 12, 2006 20.92 21.26 20.92 21.13 490,339 +0.25(+1.18%)
Jul 11, 2006 20.88 20.93 20.68 20.89 142,524 -0.05(-0.24%)
Jul 10, 2006 20.84 20.98 20.81 20.94 192,908 +0.20(+0.94%)
Jul 07, 2006 21.03 21.08 20.72 20.74 302,506 -0.36(-1.71%)
Jul 06, 2006 21.16 21.26 20.95 21.10 231,900 -0.05(-0.22%)
Jul 05, 2006 21.35 21.61 21.07 21.15 169,423 -0.34(-1.60%)
Jul 03, 2006 21.23 21.49 21.22 21.49 72,361 +0.25(+1.18%)
Jun 30, 2006 21.75 21.75 21.24 21.24 676,295 -0.49(-2.27%)
Jun 29, 2006 21.11 21.74 21.05 21.74 280,840 +0.63(+2.98%)
Jun 28, 2006 21.15 21.19 20.94 21.11 234,850 +0.02(+0.10%)
Jun 27, 2006 21.35 21.40 21.07 21.09 149,540 -0.22(-1.06%)
Jun 26, 2006 21.22 21.32 21.15 21.31 404,297 +0.14(+0.64%)
Jun 23, 2006 21.37 21.37 21.09 21.18 199,813 -0.28(-1.31%)
Jun 22, 2006 21.53 21.66 21.37 21.46 265,837 -0.00(-0.02%)
Jun 21, 2006 21.60 21.69 21.46 21.46 261,391 -0.10(-0.47%)
Jun 20, 2006 21.61 21.68 21.56 21.56 247,730 -0.08(-0.35%)
Jun 19, 2006 21.60 21.74 21.54 21.64 350,911 +0.00(+0.02%)
Jun 16, 2006 21.71 21.79 21.62 21.63 164,263 -0.12(-0.57%)
Jun 15, 2006 21.43 21.80 21.35 21.76 199,088 +0.46(+2.17%)
Jun 14, 2006 21.34 21.42 21.14 21.29 192,015 -0.08(-0.36%)
Jun 13, 2006 21.65 21.67 21.33 21.37 319,368 -0.30(-1.39%)
Jun 12, 2006 21.85 21.85 21.61 21.67 153,343 -0.13(-0.58%)
Jun 09, 2006 21.82 21.89 21.69 21.80 260,623 +0.01(+0.06%)
Jun 08, 2006 21.66 21.82 21.51 21.79 264,687 +0.12(+0.57%)
Jun 07, 2006 21.58 21.77 21.57 21.66 151,135 +0.05(+0.24%)
Jun 06, 2006 21.55 21.75 21.54 21.61 251,806 -0.03(-0.14%)
Jun 05, 2006 21.96 21.99 21.60 21.64 300,134 -0.42(-1.89%)
Jun 02, 2006 22.12 22.27 21.98 22.06 185,119 -0.11(-0.48%)
Jun 01, 2006 21.87 22.18 21.84 22.16 275,105 +0.22(+0.99%)
May 31, 2006 21.75 21.95 21.72 21.95 578,302 +0.37(+1.69%)
May 30, 2006 21.57 21.75 21.35 21.58 250,812 -0.09(-0.43%)
May 26, 2006 21.43 21.68 21.43 21.68 162,437 +0.18(+0.83%)
May 25, 2006 21.22 21.51 21.22 21.50 315,170 +0.30(+1.40%)
May 24, 2006 21.29 21.50 21.11 21.20 197,563 -0.10(-0.46%)
May 23, 2006 21.50 21.65 21.30 21.30 127,570 -0.28(-1.30%)
May 22, 2006 21.33 21.67 21.31 21.58 601,314 +0.18(+0.85%)
May 19, 2006 21.43 21.68 21.37 21.40 288,601 -0.03(-0.16%)
May 18, 2006 21.69 21.82 21.43 21.43 533,928 -0.32(-1.46%)
May 17, 2006 21.96 22.00 21.69 21.75 173,329 -0.36(-1.65%)
May 16, 2006 22.14 22.16 22.03 22.11 265,811 +0.04(+0.19%)
May 15, 2006 21.97 22.16 21.96 22.07 348,352 -0.01(-0.06%)
May 12, 2006 21.85 22.14 21.84 22.08 291,694 +0.20(+0.89%)
May 11, 2006 22.17 22.17 21.86 21.89 178,411 -0.24(-1.07%)
May 10, 2006 22.30 22.39 22.09 22.13 182,077 -0.22(-0.99%)
May 09, 2006 22.37 22.41 22.25 22.35 221,816 -0.08(-0.36%)
May 08, 2006 22.45 22.58 22.36 22.43 196,519 -0.11(-0.49%)
May 05, 2006 22.25 22.54 22.23 22.54 246,003 +0.29(+1.32%)
May 04, 2006 22.07 22.28 22.07 22.24 155,677 +0.14(+0.63%)
May 03, 2006 22.17 22.17 22.04 22.10 145,127 -0.05(-0.21%)
May 02, 2006 21.88 22.16 21.88 22.15 183,045 +0.24(+1.10%)
May 01, 2006 22.13 22.33 21.86 21.91 407,654 -0.27(-1.21%)
Apr 28, 2006 22.08 22.22 22.03 22.18 156,676 +0.11(+0.48%)
Apr 27, 2006 21.77 22.11 21.75 22.07 148,011 +0.28(+1.29%)
Apr 26, 2006 21.54 21.90 21.54 21.79 242,564 +0.17(+0.77%)
Apr 25, 2006 21.73 21.78 21.49 21.63 228,194 -0.15(-0.70%)
Apr 24, 2006 21.77 21.82 21.52 21.78 202,497 -0.03(-0.12%)
Apr 21, 2006 21.92 21.95 21.75 21.80 248,312 -0.16(-0.71%)
Apr 20, 2006 21.96 22.03 21.87 21.96 107,753 -0.05(-0.21%)
Apr 19, 2006 22.21 22.28 21.93 22.01 213,078 -0.27(-1.22%)
Apr 18, 2006 21.85 22.28 21.81 22.28 298,682 +0.51(+2.32%)
Apr 17, 2006 21.88 22.16 21.74 21.77 314,604 -0.21(-0.95%)
Apr 13, 2006 21.66 22.06 21.45 21.98 222,257 +0.22(+0.99%)
Apr 12, 2006 21.82 21.99 21.66 21.77 247,203 -0.05(-0.23%)
Apr 11, 2006 21.82 21.90 21.78 21.82 138,045 -0.05(-0.23%)
Apr 10, 2006 21.63 21.96 21.63 21.87 254,700 +0.17(+0.80%)
Apr 07, 2006 21.73 21.73 21.40 21.69 191,657 +0.05(+0.22%)
Apr 06, 2006 21.75 21.79 21.58 21.65 84,353 -0.09(-0.43%)
Apr 05, 2006 21.90 21.94 21.74 21.74 129,422 -0.23(-1.04%)
Apr 04, 2006 21.86 22.02 21.78 21.97 184,431 +0.03(+0.15%)
Apr 03, 2006 21.93 22.07 21.84 21.94 190,530 +0.00(+0.02%)
Mar 31, 2006 21.94 21.96 21.80 21.93 332,640 +0.06(+0.27%)
Mar 30, 2006 21.99 22.08 21.80 21.87 179,742 -0.17(-0.77%)
Mar 29, 2006 22.10 22.15 21.88 22.04 150,631 +0.06(+0.25%)
Mar 28, 2006 22.14 22.22 21.97 21.99 152,428 -0.08(-0.38%)
Mar 27, 2006 22.08 22.10 21.91 22.07 118,678 +0.04(+0.19%)
Mar 24, 2006 21.99 22.08 21.91 22.03 53,701 -0.01(-0.04%)
Mar 23, 2006 22.10 22.16 21.99 22.04 157,383 -0.12(-0.56%)
Mar 22, 2006 21.90 22.17 21.88 22.16 91,178 +0.18(+0.83%)
Mar 21, 2006 21.97 22.10 21.87 21.98 209,598 -0.08(-0.35%)
Mar 20, 2006 21.86 22.06 21.86 22.05 148,845 +0.08(+0.35%)
Mar 17, 2006 22.04 22.04 21.89 21.98 221,230 +0.02(+0.08%)
Mar 16, 2006 22.09 22.21 21.84 21.96 218,475 -0.21(-0.94%)
Mar 15, 2006 22.26 22.26 22.07 22.17 125,812 -0.08(-0.34%)
Mar 14, 2006 22.01 22.24 21.94 22.24 260,043 +0.16(+0.73%)
Mar 13, 2006 22.05 22.27 21.93 22.08 144,364 +0.01(+0.06%)
Mar 10, 2006 21.92 22.07 21.86 22.07 152,909 +0.15(+0.70%)
Mar 09, 2006 22.01 22.01 21.86 21.92 120,167 -0.10(-0.44%)
Mar 08, 2006 21.74 22.02 21.71 22.02 150,480 +0.17(+0.76%)
Mar 07, 2006 21.82 21.85 21.53 21.85 170,711 +0.03(+0.16%)
Mar 06, 2006 21.96 21.96 21.75 21.82 165,191 -0.20(-0.91%)
Mar 03, 2006 21.91 22.13 21.84 22.02 214,110 +0.05(+0.23%)
Mar 02, 2006 21.88 21.96 21.79 21.96 140,370 +0.02(+0.10%)
Mar 01, 2006 22.03 22.10 21.88 21.94 194,357 +0.06(+0.29%)
Feb 28, 2006 22.07 22.08 21.84 21.88 264,414 -0.19(-0.87%)
Feb 27, 2006 22.11 22.22 22.06 22.07 129,723 -0.06(-0.27%)
Feb 24, 2006 22.11 22.16 21.99 22.13 253,507 -0.03(-0.15%)
Feb 23, 2006 22.03 22.22 21.96 22.16 327,207 +0.02(+0.10%)
Feb 22, 2006 21.87 22.16 21.87 22.14 291,070 +0.20(+0.89%)
Feb 21, 2006 22.01 22.13 21.75 21.95 433,415 -0.10(-0.46%)
Feb 17, 2006 21.92 22.16 21.92 22.05 681,080 +0.04(+0.19%)
Feb 16, 2006 21.86 22.07 21.83 22.01 267,175 +0.10(+0.46%)
Feb 15, 2006 21.56 21.99 21.56 21.91 410,378 +0.33(+1.53%)
Feb 14, 2006 21.56 21.70 21.48 21.57 340,172 +0.11(+0.53%)
Feb 13, 2006 21.35 21.53 21.35 21.46 340,530 +0.01(+0.04%)
Feb 10, 2006 21.21 21.47 21.10 21.45 290,886 +0.24(+1.12%)
Feb 09, 2006 21.06 21.41 21.04 21.21 242,771 +0.08(+0.38%)
Feb 08, 2006 21.11 21.17 20.93 21.13 245,386 +0.17(+0.83%)
Feb 07, 2006 21.16 21.19 20.93 20.96 579,645 -0.23(-1.10%)
Feb 06, 2006 21.34 21.35 21.09 21.19 1,104,755 -0.08(-0.40%)
Feb 03, 2006 21.41 21.49 21.18 21.28 746,314 -0.22(-1.01%)
Feb 02, 2006 21.20 21.51 21.20 21.49 263,433 +0.14(+0.66%)
Feb 01, 2006 21.35 21.47 21.22 21.35 342,896 -0.10(-0.47%)
Jan 31, 2006 21.24 21.48 21.12 21.46 389,025 +0.06(+0.26%)
Jan 30, 2006 21.42 21.44 21.20 21.40 240,290 -0.06(-0.26%)
Jan 27, 2006 21.59 21.59 21.33 21.46 398,609 -0.17(-0.77%)
Jan 26, 2006 21.26 21.71 21.26 21.62 342,867 +0.32(+1.51%)
Jan 25, 2006 21.20 21.31 21.14 21.30 256,829 +0.03(+0.12%)
Jan 24, 2006 21.20 21.33 21.11 21.27 656,864 +0.01(+0.06%)
Jan 23, 2006 21.12 21.44 21.06 21.26 256,184 +0.06(+0.28%)
Jan 20, 2006 21.40 21.49 21.09 21.20 281,012 -0.32(-1.48%)
Jan 19, 2006 21.46 21.58 21.33 21.52 192,585 -0.01(-0.04%)
Jan 18, 2006 21.33 21.61 21.28 21.53 435,229 -0.02(-0.10%)
Jan 17, 2006 21.22 21.57 20.86 21.55 621,696 +0.06(+0.30%)
Jan 13, 2006 21.36 21.72 21.36 21.49 213,608 +0.00(+0.00%)
Jan 12, 2006 21.67 21.99 21.43 21.49 491,235 -0.58(-2.62%)
Jan 11, 2006 22.16 22.16 21.86 22.06 241,800 -0.08(-0.36%)
Jan 10, 2006 22.07 22.25 21.92 22.14 259,357 +0.01(+0.06%)
Jan 09, 2006 22.16 22.27 22.10 22.13 155,765 -0.04(-0.19%)
Jan 06, 2006 22.14 22.28 21.93 22.17 322,997 -0.08(-0.34%)
Jan 05, 2006 22.07 22.30 22.07 22.25 268,537 +0.02(+0.08%)
Jan 04, 2006 21.98 22.24 21.88 22.23 218,240 +0.34(+1.53%)
Jan 03, 2006 22.03 22.10 21.69 21.90 470,532 -0.22(-1.02%)
Dec 30, 2005 22.33 22.33 22.01 22.12 148,529 -0.08(-0.36%)
Dec 29, 2005 22.26 22.40 22.20 22.20 154,770 -0.14(-0.61%)
Dec 28, 2005 22.37 22.41 22.28 22.34 241,494 +0.00(+0.02%)
Dec 27, 2005 22.42 22.46 22.24 22.33 211,101 +0.14(+0.65%)
Dec 23, 2005 22.18 22.36 22.13 22.19 82,697 -0.03(-0.13%)
Dec 22, 2005 22.25 22.30 22.07 22.22 188,452 -0.08(-0.36%)
Dec 21, 2005 22.32 22.45 22.21 22.30 287,755 -0.08(-0.36%)
Dec 20, 2005 22.30 22.48 22.30 22.38 192,731 +0.01(+0.06%)
Dec 19, 2005 22.40 22.50 22.30 22.37 167,446 -0.08(-0.34%)
Dec 16, 2005 22.50 22.56 22.40 22.44 179,676 +0.04(+0.17%)
Dec 15, 2005 22.54 22.61 22.31 22.41 172,558 -0.19(-0.85%)
Dec 14, 2005 22.67 22.76 22.47 22.60 147,912 -0.02(-0.09%)
Dec 13, 2005 22.44 22.67 22.41 22.62 151,675 +0.11(+0.51%)
Dec 12, 2005 22.61 22.61 22.34 22.50 298,388 +0.00(+0.00%)
Dec 09, 2005 22.34 22.59 22.34 22.50 180,263 +0.07(+0.32%)
Dec 08, 2005 22.30 22.55 22.22 22.43 230,753 +0.20(+0.92%)
Dec 07, 2005 22.45 22.48 22.14 22.23 382,044 -0.12(-0.55%)
Dec 06, 2005 22.57 22.58 22.35 22.35 165,874 -0.17(-0.75%)
Dec 05, 2005 22.60 22.60 22.24 22.52 185,498 -0.09(-0.39%)
Dec 02, 2005 22.56 22.61 22.29 22.61 201,950 +0.09(+0.41%)
Dec 01, 2005 22.11 22.52 22.04 22.52 449,071 +0.55(+2.51%)
Nov 30, 2005 22.28 22.39 21.88 21.96 277,900 -0.31(-1.39%)
Nov 29, 2005 22.04 22.36 22.03 22.27 227,143 +0.24(+1.10%)
Nov 28, 2005 21.88 22.11 21.88 22.03 372,530 +0.03(+0.12%)
Nov 25, 2005 22.22 22.39 21.88 22.01 261,857 -0.27(-1.23%)
Nov 23, 2005 22.26 22.35 22.21 22.28 524,200 -0.02(-0.09%)
Nov 22, 2005 22.27 22.47 22.14 22.30 246,164 -0.07(-0.33%)
Nov 21, 2005 22.39 22.48 22.17 22.37 211,993 -0.02(-0.07%)
Nov 18, 2005 22.40 22.48 22.19 22.39 128,306 -0.01(-0.05%)
Nov 17, 2005 21.94 22.42 21.84 22.40 229,751 +0.55(+2.50%)
Nov 16, 2005 21.96 22.03 21.64 21.86 289,083 -0.19(-0.86%)
Nov 15, 2005 22.04 22.20 22.01 22.05 277,276 -0.16(-0.71%)
Nov 14, 2005 21.43 22.40 21.43 22.20 513,941 -0.28(-1.24%)
Nov 11, 2005 22.38 22.54 22.33 22.48 108,710 +0.02(+0.09%)
Nov 10, 2005 21.91 22.51 21.91 22.46 277,654 +0.49(+2.21%)
Nov 09, 2005 21.75 22.00 21.65 21.98 236,410 +0.27(+1.23%)
Nov 08, 2005 21.61 21.82 21.56 21.71 158,519 -0.04(-0.19%)
Nov 07, 2005 21.83 21.87 21.68 21.75 405,087 -0.09(-0.43%)
Nov 04, 2005 21.68 21.85 21.57 21.84 257,049 +0.11(+0.50%)
Nov 03, 2005 21.95 21.95 21.65 21.74 163,993 -0.20(-0.92%)
Nov 02, 2005 21.50 21.95 21.50 21.94 267,969 +0.41(+1.90%)
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.