Skip to main content

Morgan Stanley (NY: MS )

116.25 -0.75 (-0.64%)
Official Closing Price Updated: 7:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2017 34.74 34.74 34.27 34.42 13,945,878 -0.47(-1.36%)
Mar 30, 2017 34.42 35.11 34.38 34.89 14,022,434 +0.51(+1.47%)
Mar 29, 2017 34.62 34.74 34.17 34.38 18,103,786 +0.25(+0.73%)
Mar 28, 2017 33.40 34.35 33.40 34.13 16,109,104 +0.73(+2.19%)
Mar 27, 2017 32.66 33.51 32.18 33.40 26,925,200 -0.71(-2.07%)
Mar 24, 2017 34.37 34.54 33.86 34.11 13,462,911 -0.10(-0.31%)
Mar 23, 2017 33.72 34.53 33.56 34.21 18,533,566 +0.31(+0.90%)
Mar 22, 2017 33.87 34.34 33.45 33.91 23,708,002 -0.36(-1.05%)
Mar 21, 2017 35.97 36.09 34.08 34.27 24,918,160 -1.55(-4.33%)
Mar 20, 2017 35.94 36.12 35.61 35.82 12,117,087 -0.35(-0.96%)
Mar 17, 2017 37.16 37.24 36.09 36.17 16,773,040 -1.05(-2.83%)
Mar 16, 2017 37.09 37.43 36.97 37.22 11,556,330 +0.39(+1.05%)
Mar 15, 2017 37.16 37.46 36.69 36.83 13,438,892 -0.27(-0.74%)
Mar 14, 2017 37.16 37.16 36.74 37.11 8,609,108 -0.06(-0.15%)
Mar 13, 2017 37.50 37.55 37.14 37.16 8,913,173 -0.18(-0.49%)
Mar 10, 2017 37.79 37.83 37.12 37.35 10,679,570 -0.15(-0.41%)
Mar 09, 2017 37.44 37.85 37.39 37.50 13,858,875 +0.23(+0.63%)
Mar 08, 2017 37.73 38.02 37.23 37.27 14,271,259 +0.05(+0.13%)
Mar 07, 2017 37.48 37.59 37.12 37.22 11,714,805 -0.19(-0.52%)
Mar 06, 2017 37.38 37.47 36.94 37.41 11,617,213 -0.21(-0.56%)
Mar 03, 2017 37.17 37.81 37.13 37.62 14,197,109 +0.44(+1.19%)
Mar 02, 2017 37.82 37.83 36.99 37.18 10,535,765 -0.43(-1.13%)
Mar 01, 2017 37.72 37.89 37.44 37.60 17,875,932 +0.92(+2.50%)
Feb 28, 2017 36.63 36.82 36.25 36.69 17,164,988 -0.14(-0.37%)
Feb 27, 2017 36.57 36.97 36.52 36.83 9,785,062 +0.25(+0.68%)
Feb 24, 2017 36.87 36.91 36.34 36.58 14,734,966 -0.84(-2.25%)
Feb 23, 2017 37.42 37.43 37.11 37.42 14,785,222 +0.05(+0.13%)
Feb 22, 2017 37.12 37.61 37.07 37.37 9,465,796 -0.03(-0.09%)
Feb 21, 2017 37.17 37.52 37.17 37.40 9,495,620 +0.33(+0.89%)
Feb 17, 2017 37.07 37.07 37.07 0 +0.03(+0.09%)
Feb 16, 2017 37.29 37.36 36.79 37.04 13,383,980 -0.31(-0.82%)
Feb 15, 2017 37.26 37.56 36.95 37.35 12,582,707 +0.36(+0.98%)
Feb 14, 2017 36.30 37.16 36.30 36.99 16,128,750 +0.63(+1.72%)
Feb 13, 2017 36.15 36.63 36.10 36.36 16,500,981 +0.45(+1.25%)
Feb 10, 2017 36.25 36.27 35.62 35.91 11,090,455 -0.12(-0.33%)
Feb 09, 2017 35.63 36.17 35.26 36.03 16,388,499 +0.76(+2.14%)
Feb 08, 2017 35.81 35.82 35.04 35.27 13,175,577 -0.77(-2.14%)
Feb 07, 2017 36.05 36.17 35.85 36.05 12,516,786 +0.19(+0.54%)
Feb 06, 2017 35.56 36.17 35.46 35.85 15,655,353 +0.16(+0.45%)
Feb 03, 2017 34.62 35.83 34.48 35.69 20,778,342 +1.85(+5.46%)
Feb 02, 2017 33.89 34.15 33.60 33.84 14,291,216 -0.46(-1.33%)
Feb 01, 2017 34.78 34.86 34.19 34.30 12,111,486 +0.17(+0.49%)
Jan 31, 2017 34.61 34.84 34.00 34.13 13,442,607 -0.51(-1.46%)
Jan 30, 2017 34.74 34.78 34.15 34.64 8,969,854 -0.43(-1.21%)
Jan 27, 2017 35.15 35.31 34.99 35.07 9,504,757 -0.14(-0.39%)
Jan 26, 2017 35.14 35.52 34.99 35.20 13,272,516 +0.13(+0.36%)
Jan 25, 2017 34.55 35.11 34.35 35.07 17,417,738 +0.90(+2.64%)
Jan 24, 2017 33.65 34.49 33.61 34.17 15,184,984 +0.62(+1.83%)
Jan 23, 2017 33.75 34.05 33.41 33.56 15,426,194 -0.50(-1.48%)
Jan 20, 2017 33.97 34.28 33.87 34.06 13,479,684 +0.11(+0.33%)
Jan 19, 2017 34.04 34.39 33.55 33.95 18,807,356 -0.33(-0.96%)
Jan 18, 2017 33.82 34.51 33.57 34.27 19,888,970 +0.57(+1.68%)
Jan 17, 2017 35.01 35.06 33.40 33.71 27,305,924 -1.33(-3.79%)
Jan 13, 2017 35.03 35.03 35.03 0 +0.14(+0.41%)
Jan 12, 2017 34.87 34.95 34.26 34.89 10,742,182 -0.03(-0.09%)
Jan 11, 2017 34.49 34.92 34.21 34.92 10,953,541 +0.49(+1.42%)
Jan 10, 2017 34.37 34.80 34.19 34.43 11,329,870 +0.28(+0.82%)
Jan 09, 2017 34.78 34.82 34.13 34.15 13,882,940 -0.91(-2.60%)
Jan 06, 2017 34.83 35.29 34.53 35.07 11,445,317 +0.50(+1.46%)
Jan 05, 2017 34.81 34.89 33.74 34.56 12,358,732 -0.32(-0.92%)
Jan 04, 2017 34.63 35.04 34.42 34.88 9,665,258 +0.46(+1.32%)
Jan 03, 2017 34.46 34.89 33.95 34.43 10,391,187 +0.64(+1.89%)
Dec 30, 2016 33.79 33.79 33.79 0 +0.08(+0.24%)
Dec 29, 2016 34.11 34.20 33.37 33.71 8,978,669 -0.38(-1.10%)
Dec 28, 2016 34.59 34.62 34.04 34.08 6,070,498 -0.40(-1.16%)
Dec 27, 2016 34.60 34.60 34.35 34.48 7,411,406 +0.05(+0.14%)
Dec 23, 2016 34.43 34.43 34.43 0 +0.22(+0.63%)
Dec 22, 2016 34.63 34.70 34.19 34.22 10,254,298 -0.46(-1.34%)
Dec 21, 2016 34.90 34.91 34.61 34.68 8,577,362 -0.10(-0.30%)
Dec 20, 2016 34.49 34.85 34.49 34.79 10,812,555 +0.54(+1.56%)
Dec 19, 2016 34.11 34.27 33.70 34.25 15,835,402 +0.10(+0.28%)
Dec 16, 2016 34.48 34.83 34.08 34.15 23,855,248 -0.24(-0.70%)
Dec 15, 2016 34.68 34.79 34.30 34.39 19,664,684 +0.12(+0.35%)
Dec 14, 2016 33.80 34.91 33.68 34.27 18,927,828 +0.24(+0.70%)
Dec 13, 2016 34.48 34.63 33.72 34.03 20,832,098 -0.34(-0.98%)
Dec 12, 2016 34.79 35.11 34.11 34.37 15,066,483 -0.60(-1.72%)
Dec 09, 2016 34.78 35.22 34.57 34.97 15,149,626 +0.12(+0.34%)
Dec 08, 2016 34.31 34.96 34.14 34.85 18,704,674 +0.75(+2.20%)
Dec 07, 2016 33.99 34.22 33.82 34.10 20,274,292 +0.10(+0.31%)
Dec 06, 2016 33.98 34.18 33.56 33.99 14,716,886 +0.34(+1.00%)
Dec 05, 2016 33.83 34.26 33.44 33.66 15,335,723 +0.21(+0.62%)
Dec 02, 2016 33.66 33.66 32.90 33.45 14,115,855 -0.26(-0.78%)
Dec 01, 2016 33.40 34.02 33.25 33.72 17,572,120 +0.64(+1.93%)
Nov 30, 2016 32.80 33.30 32.80 33.08 18,382,222 +0.61(+1.87%)
Nov 29, 2016 32.34 32.72 32.22 32.47 10,757,659 +0.13(+0.40%)
Nov 28, 2016 32.49 32.78 32.26 32.34 12,612,501 -0.53(-1.61%)
Nov 25, 2016 32.87 32.95 32.62 32.87 5,036,266 +0.05(+0.15%)
Nov 23, 2016 32.82 32.82 32.82 0 +0.40(+1.23%)
Nov 22, 2016 32.44 32.60 31.96 32.42 15,421,212 -0.02(-0.05%)
Nov 21, 2016 32.34 32.63 32.08 32.44 12,653,913 +0.10(+0.32%)
Nov 18, 2016 31.99 32.52 31.90 32.33 20,524,514 +0.37(+1.15%)
Nov 17, 2016 31.20 31.96 30.96 31.96 15,850,052 +0.62(+1.99%)
Nov 16, 2016 31.20 31.57 31.15 31.34 22,797,688 -0.65(-2.03%)
Nov 15, 2016 31.04 32.02 30.71 31.99 23,268,424 +0.52(+1.65%)
Nov 14, 2016 31.09 31.89 31.02 31.47 31,994,500 +0.69(+2.23%)
Nov 11, 2016 29.88 30.99 29.86 30.78 28,567,752 +0.38(+1.24%)
Nov 10, 2016 29.36 31.14 29.36 30.40 48,251,932 +1.20(+4.11%)
Nov 09, 2016 27.75 29.52 27.57 29.20 35,389,500 +1.94(+7.10%)
Nov 08, 2016 27.04 27.41 26.82 27.27 9,214,831 +0.08(+0.29%)
Nov 07, 2016 26.85 27.19 26.85 27.19 14,136,568 +0.98(+3.72%)
Nov 04, 2016 26.25 26.56 26.04 26.21 9,876,087 -0.02(-0.09%)
Nov 03, 2016 26.45 26.57 26.21 26.24 10,219,478 -0.09(-0.33%)
Nov 02, 2016 26.49 26.53 26.17 26.33 11,129,194 -0.35(-1.32%)
Nov 01, 2016 26.93 27.05 26.32 26.68 11,240,230 -0.17(-0.63%)
Oct 31, 2016 26.96 27.09 26.78 26.85 10,863,144 +0.04(+0.15%)
Oct 28, 2016 26.94 27.21 26.53 26.81 12,734,291 -0.24(-0.89%)
Oct 27, 2016 27.05 27.19 26.85 27.05 15,765,363 +0.34(+1.29%)
Oct 26, 2016 26.35 26.75 26.28 26.70 11,463,806 +0.19(+0.72%)
Oct 25, 2016 26.54 26.70 26.39 26.51 9,953,884 -0.02(-0.09%)
Oct 24, 2016 26.69 26.77 26.50 26.53 11,600,106 -0.05(-0.18%)
Oct 21, 2016 25.91 26.65 25.87 26.58 17,498,766 +0.43(+1.64%)
Oct 20, 2016 26.11 26.38 25.89 26.15 13,398,208 -0.02(-0.09%)
Oct 19, 2016 26.11 26.23 25.58 26.18 23,204,876 +0.48(+1.89%)
Oct 18, 2016 25.64 25.84 25.47 25.69 16,455,644 +0.42(+1.67%)
Oct 17, 2016 25.48 25.57 25.13 25.27 12,723,176 -0.22(-0.87%)
Oct 14, 2016 25.63 26.07 25.35 25.49 17,277,084 +0.27(+1.07%)
Oct 13, 2016 25.03 26.23 24.61 25.22 17,477,610 -0.14(-0.56%)
Oct 12, 2016 25.58 25.74 25.34 25.37 8,482,810 -0.21(-0.84%)
Oct 11, 2016 25.83 26.04 25.40 25.58 8,588,782 -0.30(-1.17%)
Oct 10, 2016 25.93 26.00 25.76 25.88 8,314,140 +0.20(+0.77%)
Oct 07, 2016 25.71 25.85 25.40 25.68 14,348,519 -0.06(-0.25%)
Oct 06, 2016 25.82 25.95 25.60 25.75 14,274,377 -0.14(-0.52%)
Oct 05, 2016 25.57 26.01 25.52 25.88 14,035,992 +0.41(+1.62%)
Oct 04, 2016 25.49 25.76 25.29 25.47 11,982,636 +0.07(+0.28%)
Oct 03, 2016 25.45 25.56 25.02 25.40 12,948,330 -0.09(-0.34%)
Sep 30, 2016 24.86 25.69 24.64 25.49 20,345,136 +0.81(+3.29%)
Sep 29, 2016 25.25 25.53 24.44 24.67 15,665,650 -0.58(-2.30%)
Sep 28, 2016 24.99 25.28 24.90 25.25 9,245,468 +0.33(+1.34%)
Sep 27, 2016 24.50 25.03 24.34 24.92 12,236,176 +0.25(+1.03%)
Sep 26, 2016 25.06 25.10 24.61 24.67 12,853,260 -0.70(-2.76%)
Sep 23, 2016 25.53 25.64 25.18 25.37 11,825,604 -0.26(-1.02%)
Sep 22, 2016 25.54 25.79 25.42 25.63 10,295,598 +0.25(+1.00%)
Sep 21, 2016 25.31 25.49 25.04 25.37 12,667,909 +0.17(+0.69%)
Sep 20, 2016 25.31 25.44 25.16 25.20 11,131,735 +0.08(+0.32%)
Sep 19, 2016 25.22 25.52 25.06 25.12 9,820,274 +0.01(+0.03%)
Sep 16, 2016 25.18 25.28 24.95 25.11 18,562,772 -0.29(-1.13%)
Sep 15, 2016 25.08 25.55 25.04 25.40 12,650,721 +0.31(+1.24%)
Sep 14, 2016 25.03 25.28 24.89 25.09 14,702,630 +0.08(+0.32%)
Sep 13, 2016 25.19 25.44 24.86 25.01 17,553,798 -0.62(-2.42%)
Sep 12, 2016 24.90 25.69 24.75 25.63 17,470,224 +0.52(+2.06%)
Sep 09, 2016 25.42 25.65 25.11 25.11 20,748,786 -0.36(-1.40%)
Sep 08, 2016 25.20 25.60 25.13 25.47 15,971,251 +0.28(+1.10%)
Sep 07, 2016 25.18 25.39 25.10 25.19 13,642,678 -0.05(-0.19%)
Sep 06, 2016 25.41 25.61 25.08 25.24 17,852,194 -0.11(-0.44%)
Sep 02, 2016 25.41 25.35 25.35 25.35 15,458,168 -0.02(-0.06%)
Sep 01, 2016 25.55 25.73 24.99 25.37 15,078,081 -0.12(-0.47%)
Aug 31, 2016 25.54 25.68 25.22 25.49 19,574,254 -0.10(-0.40%)
Aug 30, 2016 24.97 25.59 25.00 25.59 17,290,654 +0.62(+2.48%)
Aug 29, 2016 24.81 25.12 24.76 24.97 11,532,767 +0.20(+0.80%)
Aug 26, 2016 24.74 25.10 24.59 24.77 13,452,007 +0.15(+0.61%)
Aug 25, 2016 24.57 24.69 24.46 24.62 9,860,485 +0.05(+0.19%)
Aug 24, 2016 24.50 24.77 24.42 24.57 15,666,083 +0.15(+0.62%)
Aug 23, 2016 24.48 24.62 24.38 24.42 9,946,982 +0.10(+0.39%)
Aug 22, 2016 24.20 24.40 24.16 24.32 8,320,055 +0.04(+0.16%)
Aug 19, 2016 24.17 24.42 24.05 24.29 11,110,515 +0.00(+0.00%)
Aug 18, 2016 24.06 24.44 24.00 24.29 16,818,326 +0.14(+0.59%)
Aug 17, 2016 24.06 24.22 23.94 24.14 15,506,054 +0.10(+0.40%)
Aug 16, 2016 23.84 24.14 23.74 24.05 27,877,744 +0.47(+1.99%)
Aug 15, 2016 23.35 23.69 23.30 23.58 11,835,122 +0.39(+1.68%)
Aug 12, 2016 23.17 23.21 22.94 23.19 12,263,982 -0.17(-0.71%)
Aug 11, 2016 23.20 23.41 23.08 23.36 10,996,016 +0.21(+0.93%)
Aug 10, 2016 23.36 23.43 23.09 23.14 10,298,570 -0.18(-0.78%)
Aug 09, 2016 23.17 23.44 23.17 23.32 13,853,521 +0.17(+0.76%)
Aug 08, 2016 23.07 23.39 23.05 23.15 11,345,052 +0.09(+0.38%)
Aug 05, 2016 22.74 23.20 22.73 23.06 14,947,014 +0.58(+2.58%)
Aug 04, 2016 22.47 22.57 22.25 22.48 15,300,587 -0.11(-0.49%)
Aug 03, 2016 22.23 22.66 22.22 22.59 13,286,650 +0.33(+1.50%)
Aug 02, 2016 22.57 22.70 22.09 22.26 21,278,984 -0.40(-1.75%)
Aug 01, 2016 22.93 22.99 22.55 22.66 13,077,805 -0.18(-0.80%)
Jul 29, 2016 22.87 23.06 22.73 22.84 13,206,786 -0.10(-0.45%)
Jul 28, 2016 22.97 23.08 22.78 22.94 14,501,931 -0.13(-0.55%)
Jul 27, 2016 23.08 23.35 23.00 23.07 17,199,226 -0.01(-0.03%)
Jul 26, 2016 22.91 23.12 22.79 23.08 19,021,670 +0.08(+0.34%)
Jul 25, 2016 22.75 23.01 22.73 23.00 13,448,729 +0.17(+0.73%)
Jul 22, 2016 22.71 22.95 22.68 22.83 16,462,030 +0.04(+0.17%)
Jul 21, 2016 22.67 22.96 22.60 22.79 25,778,938 +0.07(+0.31%)
Jul 20, 2016 23.01 23.01 22.26 22.72 36,233,204 +0.47(+2.09%)
Jul 19, 2016 22.07 22.42 21.92 22.26 27,240,232 -0.02(-0.07%)
Jul 18, 2016 22.15 22.29 22.00 22.27 17,836,504 +0.16(+0.71%)
Jul 15, 2016 22.30 22.32 21.86 22.11 23,457,780 +0.01(+0.04%)
Jul 14, 2016 21.95 22.17 21.84 22.11 19,550,622 +0.66(+3.09%)
Jul 13, 2016 21.67 21.70 21.27 21.44 16,354,644 -0.17(-0.77%)
Jul 12, 2016 21.17 21.66 21.15 21.61 19,653,962 +0.72(+3.44%)
Jul 11, 2016 21.07 21.25 20.83 20.89 16,736,015 +0.07(+0.34%)
Jul 08, 2016 20.66 20.87 20.28 20.82 17,912,288 +0.54(+2.65%)
Jul 07, 2016 19.95 20.46 19.94 20.28 17,008,024 +0.43(+2.15%)
Jul 06, 2016 19.52 19.92 19.40 19.86 17,941,872 +0.12(+0.60%)
Jul 05, 2016 20.13 20.19 19.60 19.74 16,867,302 -0.73(-3.55%)
Jul 01, 2016 20.35 20.46 20.46 20.46 11,226,695 -0.05(-0.23%)
Jun 30, 2016 20.01 20.53 19.88 20.51 24,996,652 +0.59(+2.97%)
Jun 29, 2016 19.69 19.93 19.45 19.92 17,416,828 +0.49(+2.52%)
Jun 28, 2016 19.15 19.45 18.85 19.43 25,068,374 +0.79(+4.24%)
Jun 27, 2016 18.99 19.03 18.25 18.64 32,658,290 -0.72(-3.71%)
Jun 24, 2016 19.79 20.16 19.35 19.36 62,460,184 -2.19(-10.15%)
Jun 23, 2016 21.26 21.55 21.16 21.55 22,833,922 +0.71(+3.41%)
Jun 22, 2016 20.71 21.06 20.64 20.83 18,418,062 +0.15(+0.73%)
Jun 21, 2016 20.57 20.76 20.37 20.68 15,649,509 +0.24(+1.16%)
Jun 20, 2016 20.43 20.76 20.41 20.45 22,072,858 +0.47(+2.33%)
Jun 17, 2016 19.82 20.12 19.77 19.98 24,440,806 +0.19(+0.96%)
Jun 16, 2016 19.30 19.82 19.13 19.79 20,658,036 +0.28(+1.42%)
Jun 15, 2016 19.61 19.87 19.40 19.52 22,023,038 +0.09(+0.49%)
Jun 14, 2016 19.81 20.07 19.28 19.42 20,029,194 -0.52(-2.61%)
Jun 13, 2016 19.98 20.31 19.93 19.94 16,243,686 -0.22(-1.10%)
Jun 10, 2016 20.24 20.41 20.08 20.16 17,036,038 -0.43(-2.07%)
Jun 09, 2016 20.74 20.77 20.49 20.59 12,530,156 -0.36(-1.73%)
Jun 08, 2016 20.89 21.17 20.84 20.95 13,060,876 +0.02(+0.08%)
Jun 07, 2016 21.25 21.27 20.92 20.94 12,600,961 -0.26(-1.23%)
Jun 06, 2016 21.02 21.32 20.96 21.20 12,886,990 +0.24(+1.17%)
Jun 03, 2016 21.00 21.04 20.53 20.95 18,445,562 -0.58(-2.71%)
Jun 02, 2016 21.68 21.75 21.49 21.54 10,231,275 -0.17(-0.76%)
Jun 01, 2016 21.40 21.77 21.06 21.70 14,154,750 +0.09(+0.44%)
May 31, 2016 21.82 22.00 21.51 21.61 16,115,238 -0.13(-0.58%)
May 27, 2016 21.67 21.73 21.73 21.73 12,864,074 +0.09(+0.40%)
May 26, 2016 22.03 22.03 21.59 21.65 12,759,015 -0.28(-1.30%)
May 25, 2016 21.80 22.33 21.79 21.93 20,086,486 +0.29(+1.35%)
May 24, 2016 21.35 21.83 21.28 21.64 22,832,508 +0.46(+2.16%)
May 23, 2016 21.10 21.27 21.00 21.18 11,285,108 +0.05(+0.22%)
May 20, 2016 21.20 21.45 21.06 21.13 18,129,290 +0.13(+0.60%)
May 19, 2016 21.37 21.59 20.87 21.01 14,549,946 -0.50(-2.31%)
May 18, 2016 20.68 21.55 20.67 21.51 25,757,722 +0.85(+4.13%)
May 17, 2016 20.59 20.97 20.49 20.65 18,333,344 -0.04(-0.19%)
May 16, 2016 20.42 20.86 20.41 20.69 12,519,233 +0.25(+1.24%)
May 13, 2016 20.68 21.04 20.44 20.44 16,946,068 -0.27(-1.30%)
May 12, 2016 20.97 21.10 20.50 20.71 12,461,487 -0.10(-0.49%)
May 11, 2016 20.99 21.31 20.80 20.81 12,146,954 -0.21(-1.01%)
May 10, 2016 20.85 21.15 20.78 21.02 14,186,339 +0.42(+2.03%)
May 09, 2016 20.72 20.92 20.55 20.61 13,596,594 -0.12(-0.57%)
May 06, 2016 20.52 20.80 20.45 20.72 15,202,486 +0.06(+0.31%)
May 05, 2016 20.73 20.92 20.53 20.66 15,085,423 -0.09(-0.42%)
May 04, 2016 20.92 21.01 20.57 20.75 19,182,518 -0.48(-2.27%)
May 03, 2016 21.22 21.25 20.80 21.23 21,173,434 -0.29(-1.36%)
May 02, 2016 21.40 21.73 21.19 21.52 18,983,642 +0.16(+0.74%)
Apr 29, 2016 21.32 21.51 21.21 21.36 19,604,174 -0.13(-0.62%)
Apr 28, 2016 21.50 21.96 21.38 21.50 14,055,345 -0.24(-1.09%)
Apr 27, 2016 21.58 21.97 21.47 21.73 15,809,236 +0.10(+0.47%)
Apr 26, 2016 21.60 21.73 21.46 21.63 17,549,530 +0.02(+0.07%)
Apr 25, 2016 21.62 21.76 21.38 21.62 14,962,963 -0.13(-0.61%)
Apr 22, 2016 21.45 21.84 21.43 21.75 24,304,882 +0.35(+1.61%)
Apr 21, 2016 21.47 21.89 21.31 21.40 21,114,002 -0.12(-0.55%)
Apr 20, 2016 20.79 21.58 20.74 21.52 31,628,092 +0.75(+3.59%)
Apr 19, 2016 20.31 20.80 20.26 20.78 29,300,086 +0.57(+2.84%)
Apr 18, 2016 20.56 20.57 20.05 20.20 37,704,100 -0.02(-0.12%)
Apr 15, 2016 20.66 20.71 20.19 20.23 18,976,064 -0.32(-1.57%)
Apr 14, 2016 20.21 20.62 20.15 20.55 23,788,216 +0.23(+1.12%)
Apr 13, 2016 19.65 20.32 19.61 20.32 23,243,760 +1.02(+5.29%)
Apr 12, 2016 19.02 19.51 18.99 19.30 19,036,414 +0.37(+1.95%)
Apr 11, 2016 18.77 19.19 18.74 18.93 15,419,880 +0.28(+1.52%)
Apr 08, 2016 18.85 18.99 18.58 18.65 12,736,456 +0.02(+0.13%)
Apr 07, 2016 19.03 19.08 18.46 18.62 21,835,224 -0.55(-2.87%)
Apr 06, 2016 19.11 19.42 19.06 19.17 19,079,976 +0.03(+0.16%)
Apr 05, 2016 19.34 19.39 19.03 19.14 16,377,462 -0.52(-2.64%)
Apr 04, 2016 20.01 20.03 19.56 19.66 14,529,578 -0.38(-1.92%)
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.