Skip to main content

Commerce Bancshares (NQ: CBSH )

53.33 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2020 52.12 52.55 50.12 51.05 1,364,197 -2.33(-4.37%)
Feb 27, 2020 53.08 55.48 52.45 53.38 1,095,114 -0.61(-1.13%)
Feb 26, 2020 55.28 55.97 53.93 53.99 499,952 -0.89(-1.63%)
Feb 25, 2020 56.37 56.52 54.69 54.89 866,786 -1.43(-2.54%)
Feb 24, 2020 56.28 56.71 56.02 56.32 602,875 -1.41(-2.45%)
Feb 21, 2020 58.12 58.32 57.31 57.73 773,033 -0.76(-1.30%)
Feb 20, 2020 58.11 58.58 57.68 58.49 380,576 +0.28(+0.49%)
Feb 19, 2020 58.43 58.58 58.20 58.21 375,074 +0.00(+0.00%)
Feb 18, 2020 58.30 58.76 57.91 58.21 403,813 -0.47(-0.80%)
Feb 14, 2020 59.00 59.14 58.60 58.68 442,177 -0.45(-0.76%)
Feb 13, 2020 58.93 59.19 58.71 59.13 426,176 -0.08(-0.14%)
Feb 12, 2020 59.53 59.57 58.97 59.21 381,502 -0.25(-0.42%)
Feb 11, 2020 59.11 59.70 58.72 59.46 450,217 +0.57(+0.97%)
Feb 10, 2020 58.06 58.94 58.06 58.89 243,070 +0.63(+1.08%)
Feb 07, 2020 58.44 58.65 58.15 58.27 438,590 -0.49(-0.83%)
Feb 06, 2020 59.61 60.15 58.64 58.75 558,727 -0.58(-0.97%)
Feb 05, 2020 59.13 59.61 59.09 59.33 683,437 +0.80(+1.37%)
Feb 04, 2020 57.96 58.99 57.86 58.53 813,625 +1.09(+1.89%)
Feb 03, 2020 57.03 57.66 56.93 57.44 621,702 +0.85(+1.51%)
Jan 31, 2020 57.27 57.32 56.54 56.59 1,420,755 -1.02(-1.77%)
Jan 30, 2020 56.58 57.64 56.55 57.61 324,638 +0.66(+1.16%)
Jan 29, 2020 57.15 57.57 56.68 56.94 436,830 -0.18(-0.31%)
Jan 28, 2020 56.66 57.45 56.41 57.12 438,982 +0.74(+1.31%)
Jan 27, 2020 55.93 56.67 55.76 56.38 577,632 -0.52(-0.91%)
Jan 24, 2020 57.11 57.11 56.40 56.90 526,834 -0.18(-0.32%)
Jan 23, 2020 57.45 57.45 56.64 57.09 730,188 -0.37(-0.64%)
Jan 22, 2020 56.63 58.11 56.09 57.45 1,215,809 +1.38(+2.46%)
Jan 21, 2020 56.43 56.53 55.90 56.08 936,739 -0.47(-0.83%)
Jan 17, 2020 56.48 56.63 56.38 56.54 648,678 +0.15(+0.27%)
Jan 16, 2020 56.15 56.46 56.07 56.39 569,941 +0.56(+1.00%)
Jan 15, 2020 56.00 56.48 55.58 55.83 907,081 -0.49(-0.88%)
Jan 14, 2020 56.48 56.64 56.15 56.33 770,248 -0.15(-0.27%)
Jan 13, 2020 56.54 56.54 56.13 56.48 411,332 +0.18(+0.31%)
Jan 10, 2020 56.57 56.57 56.14 56.30 441,699 -0.27(-0.47%)
Jan 09, 2020 56.64 56.73 56.39 56.57 290,210 +0.17(+0.30%)
Jan 08, 2020 56.13 56.58 55.86 56.40 494,019 +0.54(+0.96%)
Jan 07, 2020 56.20 56.27 55.76 55.87 315,096 -0.42(-0.74%)
Jan 06, 2020 55.88 56.29 55.67 56.28 571,597 -0.36(-0.63%)
Jan 03, 2020 56.20 56.77 55.90 56.64 345,682 -0.23(-0.40%)
Jan 02, 2020 57.03 57.07 56.41 56.87 441,629 +0.05(+0.09%)
Dec 31, 2019 56.95 57.08 56.67 56.82 493,712 -0.12(-0.21%)
Dec 30, 2019 57.28 57.36 56.90 56.94 319,201 -0.10(-0.18%)
Dec 27, 2019 57.23 57.32 56.93 57.04 323,083 -0.19(-0.34%)
Dec 26, 2019 56.94 57.41 56.87 57.23 453,369 +0.38(+0.68%)
Dec 24, 2019 56.84 56.98 56.63 56.84 229,100 -0.13(-0.23%)
Dec 23, 2019 57.12 57.15 56.69 56.98 688,146 -0.17(-0.29%)
Dec 20, 2019 56.91 57.25 56.75 57.15 1,826,223 +0.43(+0.77%)
Dec 19, 2019 56.52 56.82 56.27 56.71 709,009 +0.16(+0.28%)
Dec 18, 2019 56.48 56.86 56.25 56.55 733,056 +0.03(+0.04%)
Dec 17, 2019 56.31 56.76 56.16 56.53 520,155 +0.20(+0.36%)
Dec 16, 2019 55.94 56.67 55.81 56.33 763,127 +0.93(+1.68%)
Dec 13, 2019 55.34 55.68 55.00 55.40 423,643 -0.22(-0.39%)
Dec 12, 2019 54.64 55.62 54.39 55.62 535,151 +1.12(+2.06%)
Dec 11, 2019 54.58 54.67 54.26 54.49 385,688 -0.01(-0.02%)
Dec 10, 2019 54.13 54.64 54.02 54.50 374,423 +0.27(+0.49%)
Dec 09, 2019 53.95 54.41 53.93 54.24 542,892 +0.22(+0.40%)
Dec 06, 2019 54.18 54.56 53.95 54.02 661,353 +0.38(+0.72%)
Dec 05, 2019 53.59 53.87 53.48 53.63 547,793 +0.37(+0.69%)
Dec 04, 2019 52.87 53.52 52.77 53.27 610,432 +0.59(+1.11%)
Dec 03, 2019 52.48 54.18 52.16 52.68 535,346 -0.47(-0.88%)
Dec 02, 2019 53.74 54.32 53.01 53.15 745,064 -2.69(-4.82%)
Nov 29, 2019 56.19 56.41 55.80 55.84 220,629 -0.47(-0.84%)
Nov 27, 2019 56.01 56.52 55.98 56.32 322,901 +0.39(+0.70%)
Nov 26, 2019 55.76 56.12 55.66 55.92 337,496 +0.03(+0.04%)
Nov 25, 2019 55.66 56.22 55.08 55.90 512,809 +0.39(+0.71%)
Nov 22, 2019 55.49 55.87 55.44 55.51 419,171 +0.22(+0.41%)
Nov 21, 2019 55.35 55.55 54.95 55.28 425,463 +0.23(+0.42%)
Nov 20, 2019 54.85 55.29 54.66 55.05 903,570 +0.03(+0.06%)
Nov 19, 2019 54.97 55.14 54.59 55.02 287,175 +0.32(+0.59%)
Nov 18, 2019 54.73 54.73 54.07 54.69 555,049 -0.17(-0.32%)
Nov 15, 2019 55.31 55.44 54.81 54.87 445,459 -0.23(-0.42%)
Nov 14, 2019 54.93 55.26 54.64 55.10 300,739 +0.18(+0.33%)
Nov 13, 2019 54.76 55.25 54.41 54.92 392,587 -0.30(-0.54%)
Nov 12, 2019 55.22 55.44 54.74 55.22 340,202 +0.06(+0.11%)
Nov 11, 2019 55.12 55.36 54.88 55.16 288,775 -0.04(-0.08%)
Nov 08, 2019 55.27 55.54 55.07 55.20 421,812 -0.07(-0.12%)
Nov 07, 2019 55.61 55.80 55.10 55.27 503,099 +0.12(+0.23%)
Nov 06, 2019 55.24 55.33 54.81 55.14 324,701 -0.30(-0.54%)
Nov 05, 2019 55.04 55.57 54.88 55.44 556,283 +0.68(+1.25%)
Nov 04, 2019 54.82 55.01 54.47 54.76 530,248 +0.22(+0.40%)
Nov 01, 2019 54.04 54.54 53.77 54.54 395,283 +0.92(+1.72%)
Oct 31, 2019 53.80 53.80 52.89 53.62 935,891 -0.36(-0.66%)
Oct 30, 2019 54.31 54.31 53.72 53.97 409,123 -0.32(-0.58%)
Oct 29, 2019 53.75 54.31 53.66 54.29 394,037 +0.49(+0.91%)
Oct 28, 2019 53.96 54.31 53.74 53.80 461,852 +0.28(+0.53%)
Oct 25, 2019 53.82 54.21 53.51 53.52 506,798 -0.30(-0.56%)
Oct 24, 2019 53.86 53.88 53.40 53.82 585,082 +0.06(+0.11%)
Oct 23, 2019 53.22 53.77 53.17 53.76 442,485 +0.52(+0.97%)
Oct 22, 2019 52.58 53.42 52.24 53.24 576,490 +0.55(+1.04%)
Oct 21, 2019 52.59 52.93 52.31 52.69 453,922 +0.39(+0.75%)
Oct 18, 2019 51.68 52.44 51.64 52.30 557,934 +0.40(+0.77%)
Oct 17, 2019 51.59 52.31 51.31 51.90 743,904 +0.67(+1.30%)
Oct 16, 2019 51.64 51.78 50.52 51.23 1,007,863 +1.04(+2.07%)
Oct 15, 2019 49.78 50.23 49.39 50.19 796,492 +0.74(+1.50%)
Oct 14, 2019 49.48 50.05 49.30 49.45 976,806 -0.31(-0.62%)
Oct 11, 2019 49.58 50.37 49.58 49.76 956,940 +0.72(+1.48%)
Oct 10, 2019 48.73 49.38 48.69 49.03 567,632 +0.57(+1.17%)
Oct 09, 2019 49.13 49.13 48.38 48.47 1,120,068 +0.07(+0.14%)
Oct 08, 2019 48.84 48.91 48.38 48.40 627,292 -0.97(-1.97%)
Oct 07, 2019 49.16 49.68 48.96 49.38 323,107 +0.22(+0.46%)
Oct 04, 2019 48.85 49.22 48.50 49.15 391,202 +0.44(+0.91%)
Oct 03, 2019 48.34 48.77 47.73 48.71 597,154 -0.09(-0.19%)
Oct 02, 2019 49.00 49.23 48.45 48.80 601,734 -0.44(-0.90%)
Oct 01, 2019 50.98 51.08 49.12 49.24 536,987 -1.28(-2.54%)
Sep 30, 2019 50.70 50.78 50.29 50.53 385,748 +0.07(+0.13%)
Sep 27, 2019 50.78 51.24 50.38 50.46 672,330 +0.09(+0.18%)
Sep 26, 2019 50.85 50.85 50.36 50.37 675,070 -0.60(-1.18%)
Sep 25, 2019 50.45 51.15 50.32 50.97 547,650 +0.60(+1.19%)
Sep 24, 2019 50.63 50.86 50.10 50.37 514,391 -0.25(-0.49%)
Sep 23, 2019 50.32 50.85 50.19 50.62 390,676 +0.11(+0.21%)
Sep 20, 2019 50.98 51.28 50.47 50.51 976,266 -0.37(-0.74%)
Sep 19, 2019 51.08 51.52 50.01 50.88 445,850 -0.16(-0.31%)
Sep 18, 2019 50.48 51.13 50.31 51.04 404,129 +0.27(+0.53%)
Sep 17, 2019 51.07 51.07 50.61 50.78 1,254,796 -0.36(-0.70%)
Sep 16, 2019 50.46 51.42 50.34 51.13 682,183 +0.04(+0.08%)
Sep 13, 2019 50.93 51.23 50.69 51.09 431,895 +0.46(+0.90%)
Sep 12, 2019 50.23 50.79 49.23 50.63 427,547 +0.17(+0.35%)
Sep 11, 2019 49.87 50.68 49.24 50.46 461,843 +0.59(+1.19%)
Sep 10, 2019 49.23 49.93 49.17 49.87 532,610 +0.77(+1.56%)
Sep 09, 2019 48.54 49.17 48.18 49.10 466,870 +1.04(+2.17%)
Sep 06, 2019 48.18 48.23 47.69 48.06 480,150 -0.02(-0.05%)
Sep 05, 2019 47.64 48.54 47.64 48.08 446,664 +1.08(+2.30%)
Sep 04, 2019 47.27 47.27 46.00 47.00 407,103 +0.36(+0.76%)
Sep 03, 2019 47.05 47.08 46.11 46.65 554,325 -0.68(-1.44%)
Aug 30, 2019 47.28 47.59 47.08 47.33 649,502 +0.36(+0.76%)
Aug 29, 2019 46.59 47.13 46.50 46.97 340,005 +0.98(+2.13%)
Aug 28, 2019 45.43 46.30 45.43 45.99 444,798 +0.48(+1.06%)
Aug 27, 2019 46.59 46.59 45.32 45.51 583,823 -0.87(-1.88%)
Aug 26, 2019 46.36 46.41 45.97 46.38 416,716 +0.39(+0.85%)
Aug 23, 2019 47.32 47.66 45.81 45.99 484,775 -1.54(-3.24%)
Aug 22, 2019 47.70 47.92 47.22 47.53 272,912 +0.16(+0.33%)
Aug 21, 2019 47.67 47.67 47.21 47.38 361,184 -0.02(-0.04%)
Aug 20, 2019 47.49 47.70 47.21 47.39 524,220 -0.34(-0.71%)
Aug 19, 2019 48.17 48.52 47.67 47.73 326,994 +0.34(+0.72%)
Aug 16, 2019 46.47 47.51 46.47 47.39 412,661 +1.20(+2.60%)
Aug 15, 2019 46.76 46.94 45.90 46.19 488,657 -0.29(-0.62%)
Aug 14, 2019 46.76 47.17 46.36 46.48 586,581 -1.09(-2.30%)
Aug 13, 2019 47.24 48.26 47.23 47.57 691,762 +0.38(+0.81%)
Aug 12, 2019 47.71 47.93 47.16 47.19 468,859 -0.92(-1.91%)
Aug 09, 2019 47.35 48.40 46.99 48.11 701,597 +0.57(+1.20%)
Aug 08, 2019 47.31 47.87 47.09 47.54 595,000 +0.76(+1.63%)
Aug 07, 2019 46.56 46.84 45.85 46.78 638,405 -0.42(-0.90%)
Aug 06, 2019 47.26 47.71 46.56 47.20 456,719 +0.37(+0.80%)
Aug 05, 2019 47.57 47.68 46.32 46.83 726,024 -1.59(-3.29%)
Aug 02, 2019 48.94 49.17 48.13 48.42 637,563 -0.55(-1.12%)
Aug 01, 2019 50.42 50.58 48.80 48.97 1,012,900 -1.48(-2.93%)
Jul 31, 2019 50.40 50.92 50.20 50.44 892,134 +0.04(+0.08%)
Jul 30, 2019 49.75 50.44 49.59 50.40 342,803 +0.46(+0.91%)
Jul 29, 2019 50.23 50.45 49.66 49.95 545,578 -0.30(-0.59%)
Jul 26, 2019 49.46 50.39 49.46 50.24 446,065 +0.90(+1.81%)
Jul 25, 2019 49.91 49.97 49.12 49.35 594,544 -0.35(-0.70%)
Jul 24, 2019 48.90 49.88 48.77 49.70 434,216 +0.69(+1.40%)
Jul 23, 2019 48.49 49.10 48.15 49.01 395,137 +0.59(+1.22%)
Jul 22, 2019 48.47 48.66 48.14 48.42 463,935 +0.04(+0.09%)
Jul 19, 2019 48.38 48.75 48.36 48.38 570,274 +0.01(+0.02%)
Jul 18, 2019 47.64 48.54 47.59 48.37 626,487 +0.76(+1.60%)
Jul 17, 2019 48.54 48.54 47.36 47.61 1,060,701 -0.94(-1.93%)
Jul 16, 2019 48.90 48.92 47.90 48.54 872,017 +0.31(+0.64%)
Jul 15, 2019 49.29 49.29 48.08 48.24 613,493 -0.92(-1.87%)
Jul 12, 2019 49.00 49.31 48.82 49.16 509,134 +0.13(+0.27%)
Jul 11, 2019 48.98 49.19 48.54 49.03 667,125 +0.07(+0.14%)
Jul 10, 2019 49.54 49.62 48.86 48.96 270,367 -0.52(-1.06%)
Jul 09, 2019 48.75 49.52 48.75 49.48 378,423 +0.36(+0.74%)
Jul 08, 2019 49.61 49.69 48.71 49.12 587,972 -1.18(-2.34%)
Jul 05, 2019 49.79 50.31 49.76 50.29 217,063 +0.70(+1.40%)
Jul 03, 2019 49.13 49.61 48.98 49.60 214,410 +0.62(+1.27%)
Jul 02, 2019 49.76 49.76 48.48 48.98 467,564 -0.82(-1.65%)
Jul 01, 2019 49.79 50.11 49.45 49.80 358,244 +0.32(+0.65%)
Jun 28, 2019 48.93 49.71 48.92 49.47 686,764 +0.69(+1.41%)
Jun 27, 2019 47.91 48.83 47.91 48.78 477,843 +0.99(+2.06%)
Jun 26, 2019 47.57 48.14 47.57 47.80 449,647 +0.39(+0.82%)
Jun 25, 2019 47.60 47.78 46.96 47.41 446,892 -0.14(-0.30%)
Jun 24, 2019 48.09 48.48 47.53 47.55 430,991 -0.44(-0.92%)
Jun 21, 2019 48.37 48.65 47.93 47.99 801,205 -0.25(-0.52%)
Jun 20, 2019 48.69 48.69 47.75 48.24 333,181 -0.10(-0.21%)
Jun 19, 2019 48.83 49.14 48.25 48.34 462,994 -0.31(-0.63%)
Jun 18, 2019 48.37 48.93 48.21 48.64 436,109 +0.34(+0.70%)
Jun 17, 2019 49.24 49.37 48.16 48.30 586,217 -0.88(-1.79%)
Jun 14, 2019 48.78 49.30 48.69 49.18 310,039 +0.29(+0.59%)
Jun 13, 2019 49.08 49.32 48.62 48.89 292,314 +0.05(+0.10%)
Jun 12, 2019 49.03 49.28 48.68 48.84 412,595 -0.12(-0.24%)
Jun 11, 2019 49.23 49.45 48.72 48.96 189,123 +0.05(+0.10%)
Jun 10, 2019 49.27 49.59 48.83 48.91 326,684 +0.06(+0.12%)
Jun 07, 2019 48.80 48.94 48.41 48.85 277,720 +0.01(+0.02%)
Jun 06, 2019 48.87 49.06 48.55 48.84 346,955 +0.08(+0.17%)
Jun 05, 2019 48.78 49.16 47.93 48.76 481,915 +0.07(+0.15%)
Jun 04, 2019 47.86 48.71 47.74 48.69 412,273 +1.42(+3.00%)
Jun 03, 2019 47.39 47.74 47.10 47.27 941,216 -0.07(-0.14%)
May 31, 2019 47.65 48.12 47.29 47.33 1,533,188 -0.75(-1.56%)
May 30, 2019 48.74 48.99 47.84 48.08 619,487 -0.57(-1.17%)
May 29, 2019 48.73 48.90 48.12 48.65 461,756 -0.32(-0.66%)
May 28, 2019 49.26 49.33 48.95 48.97 554,702 -0.26(-0.52%)
May 24, 2019 48.81 49.35 48.56 49.23 350,775 +0.69(+1.41%)
May 23, 2019 48.95 48.95 48.22 48.55 687,210 -0.85(-1.72%)
May 22, 2019 49.63 49.80 48.50 49.40 304,377 -0.37(-0.75%)
May 21, 2019 49.58 49.96 49.52 49.77 333,708 +0.34(+0.68%)
May 20, 2019 49.02 49.73 48.92 49.43 363,000 +0.29(+0.59%)
May 17, 2019 49.09 49.69 48.97 49.14 347,383 -0.26(-0.53%)
May 16, 2019 49.05 49.60 49.05 49.40 310,288 +0.61(+1.25%)
May 15, 2019 48.86 49.19 48.42 48.79 440,941 -0.43(-0.87%)
May 14, 2019 48.72 49.49 48.63 49.22 431,237 +0.54(+1.10%)
May 13, 2019 49.15 49.49 48.51 48.69 690,208 -1.30(-2.59%)
May 10, 2019 49.49 50.13 49.07 49.98 350,896 +0.41(+0.83%)
May 09, 2019 49.30 49.75 48.99 49.57 388,400 -0.20(-0.40%)
May 08, 2019 49.95 50.19 49.72 49.77 383,605 -0.26(-0.51%)
May 07, 2019 50.51 50.66 49.81 50.02 640,637 -0.89(-1.75%)
May 06, 2019 50.14 51.14 50.14 50.91 523,776 +0.07(+0.15%)
May 03, 2019 50.33 51.15 50.33 50.84 496,487 +0.64(+1.28%)
May 02, 2019 49.47 50.22 49.45 50.20 465,259 +0.82(+1.66%)
May 01, 2019 50.10 50.22 49.25 49.38 574,125 -0.51(-1.03%)
Apr 30, 2019 50.47 50.58 49.73 49.89 1,297,767 -0.54(-1.08%)
Apr 29, 2019 50.40 50.77 50.20 50.44 580,910 +0.22(+0.44%)
Apr 26, 2019 49.83 50.23 49.59 50.21 502,422 +0.40(+0.80%)
Apr 25, 2019 49.45 49.95 49.03 49.82 835,504 +0.36(+0.73%)
Apr 24, 2019 49.11 49.72 49.03 49.45 462,609 +0.18(+0.37%)
Apr 23, 2019 48.26 49.30 48.14 49.27 521,493 +0.87(+1.79%)
Apr 22, 2019 48.59 48.81 48.07 48.40 424,719 -0.23(-0.48%)
Apr 18, 2019 49.34 49.44 48.53 48.64 644,864 -0.73(-1.47%)
Apr 17, 2019 49.59 49.59 49.03 49.36 466,079 -0.19(-0.38%)
Apr 16, 2019 48.97 49.59 48.76 49.55 516,112 +0.70(+1.44%)
Apr 15, 2019 49.06 49.06 48.52 48.85 576,866 -0.09(-0.19%)
Apr 12, 2019 48.11 48.99 48.03 48.94 975,412 +0.92(+1.91%)
Apr 11, 2019 47.36 48.38 47.14 48.03 1,920,212 -1.60(-3.23%)
Apr 10, 2019 49.30 49.78 48.97 49.63 671,935 +0.44(+0.89%)
Apr 09, 2019 49.49 49.78 49.06 49.19 509,379 -0.58(-1.16%)
Apr 08, 2019 49.38 49.78 49.23 49.77 289,051 +0.25(+0.50%)
Apr 05, 2019 49.49 49.65 49.09 49.52 386,870 +0.05(+0.10%)
Apr 04, 2019 49.02 49.53 48.69 49.47 528,913 +0.51(+1.05%)
Apr 03, 2019 49.18 49.35 48.80 48.96 396,820 +0.13(+0.27%)
Apr 02, 2019 48.88 49.03 48.53 48.83 317,885 -0.07(-0.13%)
Apr 01, 2019 48.28 48.93 47.91 48.89 499,743 +0.96(+2.00%)
Mar 29, 2019 48.52 48.71 47.84 47.93 351,744 -0.18(-0.38%)
Mar 28, 2019 47.51 48.15 46.72 48.12 365,715 +0.59(+1.23%)
Mar 27, 2019 47.32 47.75 46.94 47.53 353,074 +0.06(+0.12%)
Mar 26, 2019 46.73 47.50 46.73 47.47 419,342 +0.93(+2.00%)
Mar 25, 2019 46.53 46.91 46.19 46.54 470,075 +0.21(+0.45%)
Mar 22, 2019 47.95 48.07 46.32 46.33 762,839 -2.00(-4.13%)
Mar 21, 2019 48.52 49.05 48.03 48.33 526,758 -0.50(-1.01%)
Mar 20, 2019 50.00 50.30 48.76 48.83 505,674 -1.35(-2.68%)
Mar 19, 2019 51.31 51.46 50.11 50.17 458,303 -0.93(-1.83%)
Mar 18, 2019 50.20 51.15 50.18 51.10 424,899 +0.92(+1.83%)
Mar 15, 2019 50.15 50.66 49.96 50.19 773,013 -0.07(-0.15%)
Mar 14, 2019 50.00 50.35 49.86 50.26 318,116 +0.29(+0.58%)
Mar 13, 2019 50.04 50.47 49.78 49.97 424,895 +0.11(+0.22%)
Mar 12, 2019 50.28 50.40 49.68 49.87 264,491 -0.36(-0.72%)
Mar 11, 2019 49.97 50.25 49.73 50.23 345,877 +0.45(+0.91%)
Mar 08, 2019 49.40 50.03 49.32 49.78 472,020 +0.02(+0.05%)
Mar 07, 2019 49.95 50.19 49.42 49.75 406,446 -0.36(-0.71%)
Mar 06, 2019 51.50 51.54 50.03 50.11 484,821 -1.45(-2.81%)
Mar 05, 2019 51.33 51.69 50.89 51.55 272,408 +0.16(+0.30%)
Mar 04, 2019 51.82 52.08 51.03 51.40 447,854 -0.42(-0.81%)
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.