Skip to main content

Commerce Bancshares (NQ: CBSH )

53.22 -0.11 (-0.21%)
Streaming Delayed Price Updated: 1:35 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2017 44.42 44.96 44.20 44.71 916,089 +0.41(+0.92%)
Oct 30, 2017 44.90 45.00 44.29 44.30 433,313 -0.86(-1.91%)
Oct 27, 2017 45.02 45.20 44.78 45.16 440,780 +0.12(+0.26%)
Oct 26, 2017 44.53 45.08 44.53 45.05 442,418 +0.55(+1.24%)
Oct 25, 2017 44.96 45.02 44.10 44.49 365,159 -0.37(-0.82%)
Oct 24, 2017 44.50 44.93 44.45 44.86 414,681 +0.49(+1.11%)
Oct 23, 2017 44.64 44.68 44.30 44.37 406,447 -0.22(-0.48%)
Oct 20, 2017 44.78 44.81 44.41 44.58 264,312 +0.35(+0.78%)
Oct 19, 2017 43.40 44.35 43.37 44.24 281,642 +0.38(+0.88%)
Oct 18, 2017 43.52 44.08 43.50 43.85 396,980 +0.44(+1.01%)
Oct 17, 2017 43.82 43.82 43.32 43.42 385,165 -0.40(-0.91%)
Oct 16, 2017 43.35 43.84 42.70 43.82 454,166 +0.44(+1.01%)
Oct 13, 2017 43.16 43.85 42.91 43.38 596,847 -0.19(-0.44%)
Oct 12, 2017 43.82 43.85 43.15 43.57 1,471,924 -1.08(-2.43%)
Oct 11, 2017 44.80 44.93 44.48 44.65 354,540 -0.27(-0.60%)
Oct 10, 2017 44.73 45.03 44.48 44.92 411,281 +0.35(+0.79%)
Oct 09, 2017 44.93 44.94 44.51 44.57 346,016 -0.33(-0.74%)
Oct 06, 2017 44.78 45.12 44.65 44.90 219,504 +0.09(+0.21%)
Oct 05, 2017 44.40 44.91 44.12 44.81 271,105 +0.55(+1.25%)
Oct 04, 2017 44.81 44.81 44.19 44.25 239,046 -0.56(-1.25%)
Oct 03, 2017 44.78 44.86 44.42 44.82 522,940 -0.04(-0.09%)
Oct 02, 2017 44.38 44.85 44.19 44.85 421,273 +0.45(+1.00%)
Sep 29, 2017 44.12 44.92 44.12 44.41 736,822 +0.28(+0.63%)
Sep 28, 2017 44.14 44.34 43.47 44.13 539,016 +0.08(+0.17%)
Sep 27, 2017 44.05 44.27 43.49 44.05 825,887 +0.68(+1.58%)
Sep 26, 2017 43.37 43.61 43.21 43.37 1,068,162 +0.13(+0.30%)
Sep 25, 2017 43.43 43.67 43.06 43.24 504,084 -0.18(-0.41%)
Sep 22, 2017 43.37 43.60 43.22 43.42 417,247 -0.03(-0.07%)
Sep 21, 2017 43.35 43.61 43.32 43.45 366,356 +0.09(+0.21%)
Sep 20, 2017 43.03 43.48 42.64 43.35 627,023 +0.39(+0.91%)
Sep 19, 2017 42.79 43.17 42.79 42.96 434,127 +0.08(+0.20%)
Sep 18, 2017 42.57 42.92 42.49 42.88 334,051 +0.47(+1.11%)
Sep 15, 2017 42.05 42.56 41.85 42.41 1,389,522 +0.35(+0.84%)
Sep 14, 2017 42.44 42.60 41.93 42.06 408,437 -0.22(-0.53%)
Sep 13, 2017 41.87 42.39 41.76 42.28 369,170 +0.12(+0.29%)
Sep 12, 2017 41.77 42.17 41.61 42.16 512,803 +0.57(+1.37%)
Sep 11, 2017 41.27 41.93 41.27 41.59 497,368 +0.68(+1.67%)
Sep 08, 2017 40.20 41.19 40.04 40.90 434,472 +0.64(+1.58%)
Sep 07, 2017 41.03 41.13 39.90 40.26 322,156 -0.82(-1.99%)
Sep 06, 2017 41.26 41.51 40.98 41.08 242,249 -0.05(-0.13%)
Sep 05, 2017 42.03 42.17 41.06 41.14 277,908 -1.18(-2.79%)
Sep 01, 2017 42.14 42.63 42.13 42.32 334,594 +0.22(+0.53%)
Aug 31, 2017 42.09 42.21 41.88 42.09 394,141 +0.18(+0.44%)
Aug 30, 2017 41.72 42.15 41.70 41.91 374,172 +0.21(+0.50%)
Aug 29, 2017 41.39 41.80 41.24 41.70 252,264 -0.19(-0.46%)
Aug 28, 2017 42.15 42.26 41.78 41.89 215,008 -0.23(-0.55%)
Aug 25, 2017 42.10 42.34 41.87 42.12 310,217 +0.23(+0.55%)
Aug 24, 2017 42.00 42.03 41.72 41.89 276,532 +0.11(+0.27%)
Aug 23, 2017 41.27 41.97 41.23 41.78 342,496 +0.16(+0.39%)
Aug 22, 2017 41.56 41.77 41.47 41.62 323,381 +0.21(+0.52%)
Aug 21, 2017 41.62 41.62 41.24 41.40 266,125 -0.20(-0.48%)
Aug 18, 2017 41.51 41.90 41.22 41.60 874,840 -0.08(-0.20%)
Aug 17, 2017 42.81 42.97 41.66 41.69 402,158 -1.33(-3.10%)
Aug 16, 2017 43.29 43.29 42.87 43.02 292,093 -0.09(-0.21%)
Aug 15, 2017 43.64 43.67 43.10 43.11 270,117 -0.23(-0.53%)
Aug 14, 2017 42.79 43.46 42.74 43.34 437,481 +1.07(+2.54%)
Aug 11, 2017 42.46 42.74 41.87 42.27 481,342 -0.11(-0.27%)
Aug 10, 2017 42.88 43.20 42.37 42.38 519,159 -1.22(-2.81%)
Aug 09, 2017 43.90 44.05 43.48 43.61 508,821 -0.58(-1.32%)
Aug 08, 2017 44.24 44.86 44.11 44.19 347,529 -0.03(-0.07%)
Aug 07, 2017 44.70 44.70 44.21 44.22 214,628 -0.33(-0.74%)
Aug 04, 2017 44.69 44.98 44.46 44.55 313,678 +0.22(+0.50%)
Aug 03, 2017 44.62 44.75 44.20 44.33 263,085 -0.36(-0.81%)
Aug 02, 2017 44.92 44.98 44.41 44.69 314,976 -0.22(-0.49%)
Aug 01, 2017 44.77 44.92 44.39 44.91 565,966 +0.48(+1.09%)
Jul 31, 2017 44.09 44.66 43.98 44.43 566,218 +0.41(+0.92%)
Jul 28, 2017 44.17 44.17 43.67 44.02 386,890 -0.24(-0.55%)
Jul 27, 2017 44.23 44.56 43.96 44.27 433,099 +0.04(+0.09%)
Jul 26, 2017 45.24 45.24 44.12 44.23 376,365 -1.02(-2.25%)
Jul 25, 2017 45.17 45.35 44.98 45.25 785,290 +0.70(+1.58%)
Jul 24, 2017 43.97 44.58 43.97 44.54 324,522 +0.44(+0.99%)
Jul 21, 2017 44.15 44.41 43.95 44.11 434,784 -0.17(-0.38%)
Jul 20, 2017 44.23 44.41 43.66 44.28 377,222 +0.08(+0.17%)
Jul 19, 2017 44.05 44.38 43.85 44.20 360,644 +0.15(+0.33%)
Jul 18, 2017 43.93 44.15 43.74 44.05 474,442 -0.09(-0.21%)
Jul 17, 2017 44.57 44.57 44.03 44.15 605,925 -0.41(-0.93%)
Jul 14, 2017 44.40 44.85 44.00 44.56 825,878 -0.01(-0.02%)
Jul 13, 2017 44.77 44.77 43.43 44.57 961,528 +1.52(+3.52%)
Jul 12, 2017 43.13 43.45 42.97 43.05 372,068 -0.13(-0.30%)
Jul 11, 2017 43.43 43.45 42.96 43.18 513,033 -0.36(-0.83%)
Jul 10, 2017 43.72 43.85 43.40 43.54 334,408 -0.18(-0.42%)
Jul 07, 2017 43.54 43.89 43.27 43.72 295,365 +0.33(+0.76%)
Jul 06, 2017 44.04 44.18 43.29 43.40 423,590 -0.77(-1.73%)
Jul 05, 2017 44.32 44.41 43.75 44.16 284,516 -0.12(-0.28%)
Jul 03, 2017 43.52 44.70 43.46 44.28 295,125 +0.78(+1.79%)
Jun 30, 2017 44.15 44.15 43.40 43.50 417,333 -0.38(-0.87%)
Jun 29, 2017 44.16 44.25 43.33 43.89 515,228 +0.46(+1.06%)
Jun 28, 2017 43.35 43.59 43.22 43.43 554,348 +0.51(+1.20%)
Jun 27, 2017 42.94 43.36 42.71 42.91 352,781 +0.12(+0.29%)
Jun 26, 2017 42.94 43.14 42.50 42.79 475,250 +0.19(+0.45%)
Jun 23, 2017 42.57 42.60 758,787 -0.43(-1.00%)
Jun 22, 2017 43.13 43.27 42.84 43.03 410,999 -0.15(-0.35%)
Jun 21, 2017 43.72 43.82 43.12 43.18 528,579 -0.44(-1.02%)
Jun 20, 2017 43.85 43.88 43.51 43.62 489,420 -0.25(-0.58%)
Jun 19, 2017 43.84 44.14 43.67 43.88 499,743 +0.25(+0.58%)
Jun 16, 2017 43.65 43.79 43.30 43.62 2,124,425 -0.04(-0.09%)
Jun 15, 2017 43.56 43.99 43.36 43.66 462,266 -0.12(-0.28%)
Jun 14, 2017 43.39 43.82 42.92 43.79 377,063 +0.08(+0.18%)
Jun 13, 2017 44.05 44.10 43.47 43.71 299,093 +0.01(+0.02%)
Jun 12, 2017 43.60 44.35 43.21 43.70 560,291 +0.07(+0.16%)
Jun 09, 2017 42.63 43.89 42.63 43.63 454,797 +1.27(+3.00%)
Jun 08, 2017 41.55 42.95 41.27 42.36 543,863 +0.97(+2.35%)
Jun 07, 2017 41.36 41.62 41.22 41.39 356,154 +0.19(+0.46%)
Jun 06, 2017 40.97 41.45 40.83 41.20 701,063 -0.11(-0.28%)
Jun 05, 2017 41.31 41.73 41.28 41.32 278,445 -0.02(-0.06%)
Jun 02, 2017 41.42 41.90 41.16 41.34 362,809 -0.48(-1.15%)
Jun 01, 2017 41.07 41.83 40.64 41.82 456,464 +1.01(+2.48%)
May 31, 2017 41.09 41.09 40.52 40.81 827,563 -0.27(-0.65%)
May 30, 2017 41.05 41.23 40.59 41.07 302,222 -0.27(-0.65%)
May 26, 2017 41.49 41.64 41.26 41.34 353,114 -0.18(-0.42%)
May 25, 2017 41.71 41.79 41.34 41.51 479,714 -0.10(-0.24%)
May 24, 2017 41.90 41.95 41.30 41.61 318,752 -0.24(-0.58%)
May 23, 2017 41.32 42.09 41.10 41.86 260,809 +0.53(+1.29%)
May 22, 2017 41.43 41.51 41.00 41.32 331,322 +0.07(+0.17%)
May 19, 2017 40.80 41.51 40.78 41.26 880,208 +0.46(+1.14%)
May 18, 2017 40.59 41.12 40.53 40.79 471,227 +0.08(+0.19%)
May 17, 2017 41.34 41.53 40.36 40.71 751,822 -1.46(-3.45%)
May 16, 2017 42.00 42.25 41.61 42.17 465,402 +0.10(+0.24%)
May 15, 2017 42.00 42.38 41.93 42.07 455,871 +0.14(+0.35%)
May 12, 2017 41.74 41.95 41.26 41.93 436,907 -0.07(-0.16%)
May 11, 2017 42.50 42.55 41.70 41.99 425,233 -0.71(-1.66%)
May 10, 2017 42.25 42.86 42.25 42.70 544,877 +0.08(+0.18%)
May 09, 2017 43.02 43.26 42.43 42.63 475,664 -0.33(-0.76%)
May 08, 2017 42.66 42.98 42.46 42.96 464,182 +0.30(+0.70%)
May 05, 2017 42.96 42.96 42.28 42.66 398,117 -0.10(-0.23%)
May 04, 2017 42.84 43.20 42.55 42.76 402,377 +0.26(+0.61%)
May 03, 2017 42.00 42.56 41.86 42.50 301,871 +0.32(+0.76%)
May 02, 2017 42.35 42.46 41.96 42.18 412,644 -0.16(-0.38%)
May 01, 2017 42.08 42.54 41.83 42.34 535,319 +0.45(+1.07%)
Apr 28, 2017 42.77 42.82 41.80 41.89 795,890 -0.84(-1.96%)
Apr 27, 2017 43.15 43.32 42.48 42.73 449,404 -0.34(-0.80%)
Apr 26, 2017 42.64 43.37 40.90 43.07 401,534 +0.43(+1.02%)
Apr 25, 2017 42.86 43.15 42.60 42.64 450,720 +0.02(+0.05%)
Apr 24, 2017 42.89 43.16 42.51 42.61 477,929 +0.71(+1.69%)
Apr 21, 2017 41.88 42.06 41.55 41.90 407,097 +0.00(+0.00%)
Apr 20, 2017 41.47 41.95 41.28 41.90 508,221 +0.72(+1.74%)
Apr 19, 2017 41.25 41.59 40.54 41.19 569,225 +0.12(+0.30%)
Apr 18, 2017 40.66 41.34 40.54 41.06 620,631 -0.06(-0.15%)
Apr 17, 2017 40.46 41.32 40.14 41.13 577,310 +0.79(+1.97%)
Apr 13, 2017 41.75 41.75 40.05 40.33 1,244,069 -1.01(-2.43%)
Apr 12, 2017 41.95 41.95 41.25 41.34 709,081 -0.56(-1.35%)
Apr 11, 2017 41.66 41.96 41.28 41.90 792,675 +0.13(+0.31%)
Apr 10, 2017 42.28 42.50 41.59 41.77 462,397 -0.49(-1.15%)
Apr 07, 2017 42.02 42.38 41.83 42.26 440,064 -0.05(-0.13%)
Apr 06, 2017 41.84 42.53 41.61 42.31 391,918 +0.43(+1.02%)
Apr 05, 2017 42.92 43.13 41.81 41.89 573,865 -0.74(-1.73%)
Apr 04, 2017 42.34 42.86 42.34 42.63 424,907 +0.04(+0.09%)
Apr 03, 2017 42.92 43.22 42.04 42.59 463,423 -0.22(-0.52%)
Mar 31, 2017 42.88 43.12 42.03 42.81 499,543 -0.27(-0.62%)
Mar 30, 2017 41.74 43.28 41.72 43.08 516,742 +1.30(+3.12%)
Mar 29, 2017 41.96 42.12 41.55 41.77 289,361 -0.19(-0.45%)
Mar 28, 2017 41.52 42.20 41.36 41.96 536,055 +0.27(+0.64%)
Mar 27, 2017 41.24 41.74 40.52 41.70 406,905 -0.21(-0.51%)
Mar 24, 2017 41.83 42.21 41.56 41.91 406,855 +0.18(+0.42%)
Mar 23, 2017 41.28 42.34 41.28 41.74 364,048 +0.28(+0.68%)
Mar 22, 2017 41.90 42.03 41.10 41.45 726,181 -0.44(-1.06%)
Mar 21, 2017 44.08 44.13 41.85 41.90 652,330 -1.98(-4.52%)
Mar 20, 2017 44.21 44.39 43.78 43.88 374,394 -0.52(-1.17%)
Mar 17, 2017 44.62 44.62 43.91 44.40 2,411,832 -0.04(-0.09%)
Mar 16, 2017 44.08 44.59 44.08 44.43 357,745 +0.50(+1.13%)
Mar 15, 2017 44.40 44.75 43.89 43.94 575,552 -0.27(-0.60%)
Mar 14, 2017 43.94 44.26 43.62 44.21 595,829 -0.03(-0.07%)
Mar 13, 2017 43.99 44.53 43.55 44.24 379,037 +0.17(+0.38%)
Mar 10, 2017 44.40 44.40 43.54 44.07 380,626 -0.02(-0.05%)
Mar 09, 2017 44.21 44.56 44.02 44.09 435,384 -0.09(-0.21%)
Mar 08, 2017 44.79 45.10 44.14 44.18 471,689 -0.46(-1.03%)
Mar 07, 2017 44.51 44.91 44.42 44.64 396,999 -0.10(-0.22%)
Mar 06, 2017 44.67 44.93 44.26 44.74 464,340 -0.21(-0.47%)
Mar 03, 2017 44.83 45.13 44.68 44.96 437,748 +0.30(+0.66%)
Mar 02, 2017 45.87 45.87 44.60 44.66 512,466 -1.26(-2.75%)
Mar 01, 2017 45.42 46.03 45.32 45.92 838,122 +1.10(+2.46%)
Feb 28, 2017 45.00 45.27 44.64 44.82 615,744 -0.55(-1.21%)
Feb 27, 2017 44.92 45.43 44.88 45.37 444,187 +0.36(+0.79%)
Feb 24, 2017 44.80 45.02 44.55 45.01 449,927 -0.29(-0.64%)
Feb 23, 2017 45.56 45.73 44.79 45.30 496,367 -0.32(-0.70%)
Feb 22, 2017 45.18 45.74 45.18 45.62 777,288 +0.27(+0.60%)
Feb 21, 2017 45.18 45.38 45.05 45.34 526,254 +0.45(+1.00%)
Feb 17, 2017 44.89 44.89 44.89 0 +0.30(+0.68%)
Feb 16, 2017 44.32 44.61 44.11 44.59 447,484 +0.17(+0.38%)
Feb 15, 2017 44.23 44.50 44.05 44.42 442,321 +0.27(+0.62%)
Feb 14, 2017 43.37 44.23 43.23 44.15 586,399 +0.75(+1.73%)
Feb 13, 2017 43.15 43.60 43.15 43.40 488,492 +0.44(+1.03%)
Feb 10, 2017 42.92 43.01 42.49 42.96 478,101 +0.36(+0.84%)
Feb 09, 2017 42.63 42.77 42.12 42.60 358,493 +0.48(+1.14%)
Feb 08, 2017 42.46 42.46 41.85 42.12 353,486 -0.45(-1.05%)
Feb 07, 2017 43.01 43.26 42.51 42.57 591,980 -0.40(-0.94%)
Feb 06, 2017 42.68 43.30 42.68 42.97 586,872 -0.01(-0.02%)
Feb 03, 2017 42.50 43.06 42.30 42.98 629,628 +1.11(+2.65%)
Feb 02, 2017 42.05 42.30 41.57 41.87 714,631 -0.37(-0.88%)
Feb 01, 2017 43.33 43.73 42.15 42.24 923,515 -0.68(-1.59%)
Jan 31, 2017 42.75 43.16 42.65 42.93 1,989,939 +0.02(+0.05%)
Jan 30, 2017 43.02 43.02 42.46 42.90 616,445 -0.34(-0.79%)
Jan 27, 2017 43.61 43.67 41.84 43.25 529,422 -0.44(-1.01%)
Jan 26, 2017 43.13 43.72 42.91 43.69 744,570 +0.68(+1.59%)
Jan 25, 2017 42.81 43.09 42.62 43.00 899,484 +0.62(+1.45%)
Jan 24, 2017 41.80 42.47 41.40 42.39 765,601 +0.76(+1.82%)
Jan 23, 2017 41.45 41.77 41.36 41.63 429,037 -0.14(-0.33%)
Jan 20, 2017 41.61 42.12 41.53 41.77 495,593 +0.20(+0.47%)
Jan 19, 2017 41.67 42.05 41.37 41.57 887,919 -0.28(-0.67%)
Jan 18, 2017 41.77 41.99 41.01 41.85 1,098,655 -0.60(-1.41%)
Jan 17, 2017 43.66 43.66 42.40 42.45 806,609 -1.53(-3.49%)
Jan 13, 2017 43.98 43.98 43.98 0 +0.49(+1.12%)
Jan 12, 2017 43.92 43.92 43.12 43.50 399,497 -0.68(-1.53%)
Jan 11, 2017 43.98 44.17 43.43 44.17 293,058 +0.23(+0.52%)
Jan 10, 2017 43.59 44.11 43.40 43.95 409,786 +0.36(+0.82%)
Jan 09, 2017 44.01 44.01 43.38 43.59 525,460 -0.61(-1.37%)
Jan 06, 2017 44.07 44.42 43.91 44.20 507,878 +0.27(+0.61%)
Jan 05, 2017 44.34 44.48 43.62 43.93 507,579 -0.62(-1.38%)
Jan 04, 2017 43.80 44.61 42.71 44.55 646,946 +0.77(+1.75%)
Jan 03, 2017 44.39 44.55 43.56 43.78 431,279 -0.12(-0.28%)
Dec 30, 2016 43.90 43.90 43.90 0 +0.06(+0.14%)
Dec 29, 2016 43.98 44.33 43.50 43.84 342,598 -0.20(-0.45%)
Dec 28, 2016 44.69 44.69 43.94 44.04 354,886 -0.47(-1.06%)
Dec 27, 2016 44.31 44.55 43.87 44.51 271,400 +0.36(+0.83%)
Dec 23, 2016 44.14 44.14 44.14 0 -0.10(-0.22%)
Dec 22, 2016 44.17 44.42 43.90 44.24 344,228 +0.08(+0.17%)
Dec 21, 2016 44.48 44.51 44.12 44.17 529,701 -0.49(-1.09%)
Dec 20, 2016 44.36 44.67 43.73 44.65 541,778 +0.62(+1.41%)
Dec 19, 2016 43.55 44.05 43.33 44.03 626,226 +0.52(+1.19%)
Dec 16, 2016 44.25 44.58 43.48 43.51 1,603,217 -0.52(-1.19%)
Dec 15, 2016 43.86 44.20 43.44 44.04 676,473 +0.28(+0.64%)
Dec 14, 2016 44.13 44.35 43.60 43.76 547,828 -0.63(-1.42%)
Dec 13, 2016 43.98 44.41 43.57 44.39 776,815 +0.60(+1.37%)
Dec 12, 2016 44.68 44.87 43.61 43.79 819,950 -1.16(-2.58%)
Dec 09, 2016 44.80 44.97 44.02 44.95 616,847 +0.28(+0.63%)
Dec 08, 2016 43.82 44.72 43.65 44.67 706,746 +0.89(+2.03%)
Dec 07, 2016 43.61 43.98 43.33 43.78 552,777 +0.36(+0.82%)
Dec 06, 2016 42.94 43.44 42.84 43.42 989,076 +0.54(+1.26%)
Dec 05, 2016 42.53 42.97 42.53 42.88 463,651 +0.55(+1.29%)
Dec 02, 2016 42.56 42.56 42.12 42.34 463,858 -0.44(-1.03%)
Dec 01, 2016 42.00 42.81 41.88 42.78 793,156 +1.15(+2.77%)
Nov 30, 2016 42.24 42.43 41.33 41.62 632,346 -1.87(-4.30%)
Nov 29, 2016 43.47 43.87 43.43 43.49 438,274 +0.25(+0.58%)
Nov 28, 2016 43.60 43.86 43.15 43.24 485,479 -0.57(-1.31%)
Nov 25, 2016 44.00 44.00 43.64 43.82 177,416 -0.04(-0.09%)
Nov 23, 2016 43.86 43.86 43.86 0 +0.00(+0.00%)
Nov 22, 2016 43.79 43.88 43.53 43.86 461,336 +0.30(+0.69%)
Nov 21, 2016 43.39 43.56 43.14 43.55 425,382 +0.27(+0.63%)
Nov 18, 2016 43.25 43.61 43.01 43.28 882,412 +0.02(+0.03%)
Nov 17, 2016 42.76 43.33 42.66 43.27 518,575 +0.61(+1.44%)
Nov 16, 2016 42.84 43.12 42.41 42.65 522,291 -0.54(-1.26%)
Nov 15, 2016 43.14 43.23 42.39 43.20 1,353,174 -0.17(-0.40%)
Nov 14, 2016 42.32 43.90 41.94 43.37 898,520 +1.48(+3.54%)
Nov 11, 2016 40.81 42.00 40.68 41.89 1,021,506 +0.98(+2.38%)
Nov 10, 2016 39.82 41.28 39.80 40.91 883,266 +1.59(+4.04%)
Nov 09, 2016 38.09 39.57 37.93 39.33 900,256 +1.62(+4.29%)
Nov 08, 2016 37.72 38.04 37.48 37.71 511,982 -0.11(-0.28%)
Nov 07, 2016 37.67 37.99 37.67 37.81 653,350 +0.56(+1.50%)
Nov 04, 2016 37.31 37.75 37.05 37.25 333,763 -0.05(-0.12%)
Nov 03, 2016 37.14 37.38 36.99 37.30 324,148 +0.21(+0.57%)
Nov 02, 2016 37.38 37.48 37.03 37.09 380,034 -0.51(-1.35%)
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.