Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Morgan Stanley (NY: MS )

95.64 -0.15 (-0.16%)
Official Closing Price Updated: 7:00 PM EDT, May 8, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 30, 2009 15.53 16.47 14.75 14.96 0 -0.85(-5.38%)
Jan 29, 2009 16.08 16.79 15.73 15.81 54,403,852 -1.20(-7.04%)
Jan 28, 2009 15.58 17.32 15.36 17.01 83,351,048 +2.37(+16.22%)
Jan 27, 2009 14.46 14.77 14.13 14.63 35,328,716 +0.53(+3.72%)
Jan 26, 2009 14.00 15.31 13.64 14.11 51,557,176 +0.27(+1.98%)
Jan 23, 2009 12.39 14.04 12.07 13.84 52,885,176 +0.84(+6.43%)
Jan 22, 2009 12.03 13.79 11.58 13.00 61,891,180 +0.53(+4.27%)
Jan 21, 2009 10.30 12.56 10.23 12.47 62,982,824 +2.78(+28.70%)
Jan 20, 2009 11.06 11.12 9.687 9.687 44,590,252 -1.84(-15.97%)
Jan 16, 2009 12.56 12.72 10.39 11.53 57,266,496 -0.50(-4.12%)
Jan 15, 2009 12.64 13.01 11.38 12.02 56,573,628 -0.69(-5.41%)
Jan 14, 2009 13.50 13.65 12.54 12.71 53,517,620 -1.23(-8.85%)
Jan 13, 2009 13.51 14.48 13.21 13.95 42,441,912 +0.05(+0.37%)
Jan 12, 2009 14.85 15.49 13.36 13.89 66,517,352 -0.20(-1.42%)
Jan 09, 2009 14.03 14.77 13.82 14.09 48,415,808 +0.18(+1.28%)
Jan 08, 2009 13.24 14.04 13.05 13.92 28,552,888 +0.53(+3.98%)
Jan 07, 2009 14.10 14.33 13.13 13.38 41,792,880 -1.09(-7.56%)
Jan 06, 2009 13.36 14.74 13.31 14.48 52,663,056 +1.45(+11.12%)
Jan 05, 2009 12.42 13.58 12.40 13.03 34,389,860 +0.47(+3.71%)
Jan 02, 2009 11.84 12.60 11.65 12.56 27,461,318 +0.70(+5.92%)
Jan 01, 2009 11.21 11.89 11.11 11.86 0 +0.00(+0.00%)
Dec 31, 2008 11.21 11.89 11.11 11.86 20,298,830 +0.63(+5.60%)
Dec 30, 2008 11.10 11.32 10.82 11.23 18,985,642 +0.21(+1.95%)
Dec 29, 2008 11.00 11.07 10.48 11.02 16,298,694 +0.18(+1.71%)
Dec 26, 2008 10.95 10.99 10.61 10.83 6,074,809 +0.11(+1.03%)
Dec 24, 2008 10.54 10.91 10.51 10.72 7,109,039 +0.04(+0.42%)
Dec 23, 2008 10.89 11.16 10.65 10.68 17,362,490 -0.10(-0.96%)
Dec 22, 2008 11.55 11.56 10.75 10.78 26,175,672 -0.64(-5.63%)
Dec 19, 2008 12.08 12.78 11.42 11.42 49,232,792 -0.58(-4.81%)
Dec 18, 2008 12.44 13.07 11.91 12.00 46,420,316 -0.20(-1.64%)
Dec 17, 2008 11.48 13.26 10.94 12.20 89,688,576 +0.27(+2.29%)
Dec 16, 2008 10.44 12.76 10.25 11.93 71,108,344 +1.84(+18.25%)
Dec 15, 2008 10.39 10.57 9.835 10.09 27,668,690 -0.16(-1.52%)
Dec 12, 2008 9.613 10.32 9.354 10.24 0 +0.08(+0.80%)
Dec 11, 2008 10.53 10.72 10.02 10.16 38,455,480 -0.64(-5.89%)
Dec 10, 2008 11.35 11.46 10.36 10.80 28,823,862 -0.27(-2.47%)
Dec 09, 2008 11.52 12.01 11.03 11.07 38,701,756 -0.98(-8.16%)
Dec 08, 2008 12.06 12.50 11.32 12.05 47,268,044 +0.43(+3.69%)
Dec 05, 2008 10.78 11.76 10.32 11.62 0 +0.58(+5.22%)
Dec 04, 2008 9.865 11.59 9.687 11.05 61,724,684 +0.81(+7.87%)
Dec 03, 2008 9.761 10.43 8.260 10.24 55,532,068 +1.34(+15.03%)
Dec 02, 2008 8.511 9.184 8.023 8.903 49,083,396 +0.51(+6.08%)
Dec 01, 2008 10.30 10.52 8.393 8.393 48,891,520 -2.51(-23.05%)
Nov 28, 2008 10.50 11.08 10.35 10.91 17,906,720 +0.18(+1.72%)
Nov 26, 2008 10.02 11.03 9.835 10.72 37,724,108 +0.17(+1.61%)
Nov 25, 2008 10.50 11.55 9.931 10.55 67,820,128 +0.66(+6.65%)
Nov 24, 2008 7.846 10.07 7.846 9.894 91,779,992 +2.46(+33.13%)
Nov 21, 2008 7.173 7.550 6.507 7.432 66,831,748 +0.63(+9.24%)
Nov 20, 2008 7.387 8.230 6.655 6.803 69,860,408 -0.78(-10.24%)
Nov 19, 2008 8.711 8.785 7.343 7.580 52,716,760 -1.32(-14.80%)
Nov 18, 2008 8.341 9.118 8.142 8.896 49,853,008 +0.60(+7.22%)
Nov 17, 2008 8.607 9.132 8.142 8.297 39,465,568 -0.60(-6.73%)
Nov 14, 2008 9.369 9.754 8.511 8.896 0 -0.87(-8.93%)
Nov 13, 2008 9.125 9.872 7.964 9.768 78,546,552 +0.94(+10.64%)
Nov 12, 2008 10.03 10.32 8.829 8.829 46,241,388 -1.58(-15.20%)
Nov 11, 2008 10.50 10.68 9.465 10.41 63,210,172 -0.37(-3.43%)
Nov 10, 2008 12.32 12.32 10.46 10.78 40,314,272 -1.04(-8.76%)
Nov 07, 2008 11.65 12.33 11.18 11.82 0 +0.44(+3.83%)
Nov 06, 2008 12.32 12.90 11.23 11.38 46,616,176 -1.23(-9.79%)
Nov 05, 2008 13.95 14.24 12.50 12.62 36,034,612 -1.36(-9.74%)
Nov 04, 2008 13.64 14.23 13.05 13.98 37,537,952 +0.67(+5.00%)
Nov 03, 2008 13.22 13.90 12.67 13.31 35,611,552 +0.39(+3.03%)
Oct 31, 2008 11.72 13.67 11.57 12.92 56,725,796 +1.02(+8.58%)
Oct 30, 2008 11.64 12.05 11.03 11.90 58,293,108 +0.98(+9.01%)
Oct 29, 2008 11.09 12.23 9.909 10.91 84,660,040 -0.33(-2.89%)
Oct 28, 2008 11.10 11.46 7.506 11.24 169,993,648 +1.09(+10.71%)
Oct 27, 2008 11.37 12.07 10.15 10.15 58,048,452 -2.06(-16.89%)
Oct 24, 2008 11.51 12.63 11.37 12.22 57,638,256 -1.15(-8.63%)
Oct 23, 2008 14.21 14.60 12.86 13.37 53,619,488 -0.92(-6.47%)
Oct 22, 2008 14.28 14.93 13.41 14.29 51,253,264 -0.64(-4.31%)
Oct 21, 2008 14.89 15.88 14.30 14.94 54,351,548 +0.32(+2.18%)
Oct 20, 2008 14.92 15.37 14.10 14.62 44,588,588 +0.39(+2.75%)
Oct 17, 2008 13.29 14.98 12.96 14.23 0 +0.41(+2.94%)
Oct 16, 2008 13.75 14.23 12.52 13.82 85,359,592 +0.41(+3.09%)
Oct 15, 2008 14.96 15.13 13.02 13.41 117,455,264 -2.82(-17.37%)
Oct 14, 2008 15.68 17.90 15.20 16.22 187,320,432 +2.84(+21.21%)
Oct 13, 2008 11.41 14.09 9.362 13.38 270,039,360 +6.23(+86.98%)
Oct 10, 2008 6.796 8.356 4.962 7.158 279,731,872 -2.05(-22.25%)
Oct 09, 2008 13.30 13.53 8.837 9.206 139,113,856 -3.22(-25.89%)
Oct 08, 2008 12.56 14.40 12.00 12.42 55,393,032 -0.63(-4.82%)
Oct 07, 2008 17.95 17.95 10.45 13.05 122,378,328 -4.33(-24.89%)
Oct 06, 2008 16.63 18.04 14.92 17.38 36,536,784 -0.31(-1.76%)
Oct 03, 2008 18.04 19.77 16.65 17.69 0 +0.52(+3.06%)
Oct 02, 2008 17.68 18.58 17.08 17.16 24,181,338 -0.89(-4.95%)
Oct 01, 2008 16.80 18.39 16.09 18.06 48,857,312 +1.05(+6.17%)
Sep 30, 2008 16.27 18.75 15.91 17.01 51,687,020 +1.49(+9.58%)
Sep 29, 2008 18.31 18.36 14.15 15.52 71,300,312 -2.78(-15.19%)
Sep 26, 2008 17.55 20.04 17.39 18.30 0 -1.74(-8.67%)
Sep 25, 2008 18.59 20.66 17.05 20.04 46,185,672 +1.71(+9.32%)
Sep 24, 2008 21.44 21.70 17.60 18.33 60,407,620 -2.37(-11.46%)
Sep 23, 2008 19.78 20.76 18.75 20.71 47,622,500 +0.67(+3.36%)
Sep 22, 2008 22.75 23.40 19.68 20.03 76,397,200 -0.09(-0.44%)
Sep 19, 2008 24.59 25.04 18.34 20.12 0 +3.45(+20.67%)
Sep 18, 2008 14.94 18.28 8.652 16.68 434,414,496 +0.59(+3.68%)
Sep 17, 2008 16.88 19.31 11.89 16.08 444,899,456 -5.14(-24.22%)
Sep 16, 2008 17.67 22.92 17.16 21.22 160,827,008 -2.58(-10.84%)
Sep 15, 2008 24.62 25.88 22.72 23.80 91,553,904 -3.73(-13.54%)
Sep 12, 2008 28.09 29.50 27.40 27.53 0 -1.09(-3.82%)
Sep 11, 2008 26.56 29.25 26.35 28.62 49,136,716 -0.16(-0.54%)
Sep 10, 2008 29.66 29.98 28.16 28.78 33,121,668 -1.09(-3.66%)
Sep 09, 2008 31.51 31.95 29.62 29.87 37,077,860 -2.12(-6.63%)
Sep 08, 2008 32.71 32.91 30.80 32.00 35,741,316 +1.41(+4.62%)
Sep 05, 2008 29.24 30.70 29.24 30.58 0 +0.75(+2.53%)
Sep 04, 2008 30.61 31.33 29.54 29.83 25,580,758 -1.35(-4.34%)
Sep 03, 2008 30.37 31.26 30.12 31.18 16,702,288 +0.64(+2.11%)
Sep 02, 2008 31.03 31.81 29.97 30.54 22,744,818 +0.35(+1.15%)
Aug 29, 2008 29.64 30.53 29.59 30.19 0 +0.17(+0.57%)
Aug 28, 2008 29.21 30.18 28.95 30.02 16,589,320 +1.15(+3.97%)
Aug 27, 2008 28.57 28.99 28.11 28.88 12,826,993 +0.35(+1.22%)
Aug 26, 2008 28.24 28.69 27.93 28.53 11,461,726 +0.27(+0.94%)
Aug 25, 2008 28.33 28.60 28.06 28.26 16,657,556 -0.50(-1.72%)
Aug 22, 2008 28.12 28.94 28.00 28.76 0 +1.35(+4.94%)
Aug 21, 2008 27.03 27.76 26.92 27.40 21,211,864 -0.25(-0.91%)
Aug 20, 2008 28.40 28.53 26.77 27.66 35,988,572 -0.50(-1.79%)
Aug 19, 2008 28.84 28.84 27.66 28.16 24,263,088 -1.12(-3.81%)
Aug 18, 2008 30.28 30.28 29.05 29.28 17,745,186 -0.95(-3.16%)
Aug 15, 2008 30.10 30.60 29.78 30.23 0 +0.18(+0.59%)
Aug 14, 2008 29.63 30.30 29.28 30.05 20,097,614 +0.36(+1.22%)
Aug 13, 2008 31.16 31.30 28.85 29.69 38,869,168 -1.74(-5.53%)
Aug 12, 2008 32.74 32.80 30.55 31.43 30,615,542 -2.14(-6.37%)
Aug 11, 2008 33.11 34.44 32.77 33.56 21,707,784 +0.26(+0.78%)
Aug 08, 2008 31.53 33.84 31.50 33.31 31,207,866 +1.76(+5.58%)
Aug 07, 2008 31.33 32.24 31.25 31.55 29,443,766 -0.38(-1.20%)
Aug 06, 2008 31.72 32.17 31.27 31.93 17,551,222 -0.01(-0.05%)
Aug 05, 2008 30.99 32.34 30.72 31.95 27,069,590 +1.27(+4.15%)
Aug 04, 2008 29.99 31.43 29.65 30.67 24,657,290 +0.27(+0.90%)
Aug 01, 2008 29.33 30.86 28.95 30.40 26,436,622 +1.21(+4.13%)
Jul 31, 2008 28.17 29.76 28.03 29.19 23,308,164 +0.65(+2.28%)
Jul 30, 2008 27.46 29.17 27.40 28.54 33,636,340 +1.55(+5.75%)
Jul 29, 2008 26.99 27.10 25.11 26.99 33,581,128 +1.14(+4.41%)
Jul 28, 2008 27.07 27.73 25.59 25.85 25,238,064 -1.32(-4.87%)
Jul 25, 2008 27.59 27.77 26.57 27.18 20,560,560 -0.36(-1.32%)
Jul 24, 2008 28.95 29.23 27.13 27.54 22,762,582 -1.38(-4.78%)
Jul 23, 2008 28.74 29.84 28.02 28.92 27,862,422 +0.33(+1.14%)
Jul 22, 2008 26.50 28.78 26.18 28.60 24,765,264 +1.63(+6.06%)
Jul 21, 2008 28.69 28.95 26.62 26.96 30,207,060 -1.56(-5.47%)
Jul 18, 2008 29.16 29.41 27.40 28.52 28,778,028 +0.18(+0.65%)
Jul 17, 2008 26.69 29.69 26.61 28.34 71,336,104 +2.42(+9.33%)
Jul 16, 2008 23.85 25.96 22.94 25.92 45,741,208 +2.99(+13.06%)
Jul 15, 2008 23.23 24.09 21.89 22.92 48,802,504 -0.55(-2.36%)
Jul 14, 2008 25.38 25.65 23.36 23.48 32,103,980 -1.25(-5.05%)
Jul 11, 2008 24.28 25.44 23.94 24.73 42,982,264 -0.05(-0.21%)
Jul 10, 2008 24.93 25.76 24.23 24.78 39,309,532 -0.35(-1.41%)
Jul 09, 2008 26.98 27.17 24.70 25.13 35,357,296 -1.85(-6.85%)
Jul 08, 2008 26.15 27.11 25.22 26.98 36,362,180 +1.05(+4.05%)
Jul 07, 2008 26.64 26.98 25.20 25.93 30,986,590 -0.62(-2.34%)
Jul 04, 2008 26.64 27.02 26.27 26.55 12,539,614 +0.00(+0.00%)
Jul 03, 2008 26.64 27.02 26.27 26.55 12,539,614 +0.03(+0.11%)
Jul 02, 2008 27.05 27.37 26.44 26.52 24,097,610 -0.54(-1.99%)
Jul 01, 2008 26.25 27.30 25.78 27.06 33,557,468 +0.39(+1.47%)
Jun 30, 2008 26.98 27.80 26.41 26.67 24,928,262 -0.47(-1.74%)
Jun 27, 2008 27.32 27.73 26.67 27.15 35,004,524 -0.09(-0.33%)
Jun 26, 2008 27.73 28.23 27.13 27.23 29,695,296 -1.00(-3.54%)
Jun 25, 2008 28.83 29.21 28.06 28.23 31,870,680 -0.18(-0.65%)
Jun 24, 2008 27.73 29.02 27.11 28.42 29,145,156 +0.72(+2.59%)
Jun 23, 2008 28.76 28.76 27.62 27.70 23,472,996 -0.90(-3.15%)
Jun 20, 2008 29.38 29.50 28.48 28.60 32,317,402 -1.12(-3.76%)
Jun 19, 2008 30.04 30.08 28.54 29.72 36,849,100 -0.37(-1.23%)
Jun 18, 2008 28.01 30.84 27.67 30.09 56,209,484 +0.07(+0.25%)
Jun 17, 2008 31.87 32.14 29.39 30.02 35,155,460 -1.26(-4.02%)
Jun 16, 2008 30.70 31.89 30.52 31.27 24,514,174 +0.92(+3.05%)
Jun 13, 2008 28.79 30.36 28.51 30.35 34,583,640 +1.97(+6.93%)
Jun 12, 2008 27.92 29.65 27.90 28.38 33,912,560 +0.92(+3.37%)
Jun 11, 2008 28.99 29.22 27.29 27.46 33,866,340 -1.55(-5.35%)
Jun 10, 2008 28.98 29.48 28.26 29.01 29,771,380 -0.12(-0.41%)
Jun 09, 2008 30.27 30.51 28.64 29.13 30,328,774 -1.05(-3.48%)
Jun 06, 2008 32.65 32.74 30.07 30.18 32,813,494 -2.80(-8.48%)
Jun 05, 2008 32.18 33.14 32.00 32.97 18,321,418 +0.91(+2.84%)
Jun 04, 2008 31.80 32.66 31.64 32.06 20,851,450 +0.53(+1.66%)
Jun 03, 2008 32.13 32.50 30.74 31.54 21,679,320 -0.33(-1.04%)
Jun 02, 2008 32.68 32.94 31.28 31.87 20,964,634 -0.84(-2.55%)
May 30, 2008 32.67 32.91 32.37 32.71 12,809,370 +0.33(+1.03%)
May 29, 2008 31.51 32.75 31.41 32.37 13,583,786 +0.75(+2.36%)
May 28, 2008 31.52 31.63 30.88 31.63 16,391,739 +0.39(+1.25%)
May 27, 2008 30.58 31.42 30.41 31.24 14,230,708 +0.30(+0.98%)
May 26, 2008 31.55 31.64 30.71 30.93 0 +0.00(+0.00%)
May 23, 2008 31.55 31.64 30.71 30.93 14,863,433 -0.83(-2.61%)
May 22, 2008 31.26 32.27 31.24 31.76 20,545,102 +0.04(+0.14%)
May 21, 2008 33.13 33.19 31.46 31.72 27,190,038 -1.41(-4.26%)
May 20, 2008 33.90 33.95 32.75 33.13 17,561,764 -1.04(-3.03%)
May 19, 2008 34.98 35.31 33.99 34.16 12,376,963 -0.75(-2.14%)
May 16, 2008 35.30 35.42 34.50 34.91 8,775,310 -0.37(-1.05%)
May 15, 2008 34.83 35.34 34.44 35.28 11,707,188 +0.55(+1.60%)
May 14, 2008 34.65 35.33 34.21 34.73 14,172,532 +0.26(+0.75%)
May 13, 2008 35.21 35.43 34.33 34.47 12,066,095 -0.77(-2.18%)
May 12, 2008 34.32 35.59 34.06 35.24 14,312,139 +1.25(+3.68%)
May 09, 2008 34.16 35.13 33.71 33.99 9,075,138 -0.38(-1.12%)
May 08, 2008 35.15 35.15 33.55 34.37 17,189,860 -0.54(-1.55%)
May 07, 2008 36.43 36.60 34.78 34.91 15,082,079 -1.36(-3.75%)
May 06, 2008 35.63 36.59 35.07 36.27 14,186,923 +0.24(+0.68%)
May 05, 2008 36.85 37.28 35.88 36.03 15,375,367 -1.18(-3.16%)
May 02, 2008 37.90 38.02 36.57 37.20 18,409,662 -0.01(-0.04%)
May 01, 2008 36.13 37.71 35.69 37.22 16,894,238 +1.28(+3.56%)
Apr 30, 2008 36.28 36.69 35.65 35.94 20,615,940 -0.27(-0.74%)
Apr 29, 2008 36.79 37.01 35.78 36.20 15,512,090 -0.70(-1.90%)
Apr 28, 2008 37.69 37.78 36.88 36.91 10,997,696 -0.55(-1.46%)
Apr 25, 2008 37.77 38.12 36.74 37.45 19,663,390 +0.19(+0.52%)
Apr 24, 2008 35.35 37.61 35.32 37.26 23,579,872 +2.23(+6.35%)
Apr 23, 2008 34.81 35.63 34.70 35.04 14,948,882 +0.14(+0.40%)
Apr 22, 2008 34.90 35.20 34.17 34.90 17,046,384 -0.01(-0.02%)
Apr 21, 2008 35.30 35.45 34.64 34.90 15,914,860 -0.42(-1.19%)
Apr 18, 2008 35.29 36.23 35.18 35.32 21,334,784 +1.00(+2.91%)
Apr 17, 2008 33.16 34.70 33.16 34.33 18,187,324 +0.74(+2.20%)
Apr 16, 2008 33.05 33.70 32.25 33.59 18,993,756 +1.41(+4.37%)
Apr 15, 2008 32.06 32.48 31.45 32.18 16,166,917 +0.41(+1.28%)
Apr 14, 2008 32.17 32.43 31.42 31.77 14,482,675 -0.49(-1.51%)
Apr 11, 2008 32.44 33.53 32.11 32.26 19,160,954 -0.60(-1.82%)
Apr 10, 2008 33.82 34.25 32.71 32.86 22,477,802 -1.23(-3.60%)
Apr 09, 2008 34.93 35.55 33.77 34.09 19,156,982 -1.12(-3.19%)
Apr 08, 2008 35.45 35.86 34.77 35.21 14,898,472 -0.35(-0.98%)
Apr 07, 2008 35.55 36.25 34.77 35.56 14,553,396 +0.36(+1.03%)
Apr 04, 2008 36.15 36.23 35.02 35.20 17,830,696 -0.95(-2.62%)
Apr 03, 2008 36.03 36.79 35.31 36.15 16,194,994 -0.16(-0.43%)
Apr 02, 2008 36.15 37.09 35.98 36.30 18,557,862 +0.18(+0.49%)
Apr 01, 2008 35.52 36.38 35.15 36.12 29,341,070 +2.33(+6.89%)
Mar 31, 2008 32.98 34.57 32.75 33.79 20,861,838 +0.71(+2.15%)
Mar 28, 2008 32.94 34.39 32.71 33.08 20,866,438 -0.70(-2.08%)
Mar 27, 2008 35.63 36.10 33.45 33.79 34,460,584 -1.55(-4.39%)
Mar 26, 2008 36.01 36.16 34.79 35.34 21,615,984 -1.23(-3.36%)
Mar 25, 2008 36.19 37.18 35.70 36.57 22,492,780 +0.52(+1.44%)
Mar 24, 2008 36.60 38.30 35.86 36.05 39,919,328 -0.68(-1.85%)
Mar 21, 2008 32.09 37.01 31.85 36.73 60,111,016 +0.00(+0.00%)
Mar 20, 2008 32.09 37.01 31.85 36.73 60,093,840 +4.60(+14.32%)
Mar 19, 2008 33.47 34.81 31.86 32.13 54,474,972 +0.44(+1.38%)
Mar 18, 2008 29.15 32.10 28.43 31.69 58,074,396 +4.79(+17.81%)
Mar 17, 2008 26.44 28.00 24.82 26.90 66,856,860 -2.34(-8.02%)
Mar 14, 2008 31.09 31.54 28.48 29.25 41,801,100 -1.52(-4.93%)
Mar 13, 2008 29.59 31.07 29.00 30.76 26,296,634 +0.44(+1.44%)
Mar 12, 2008 31.35 32.06 30.20 30.33 21,639,718 -1.09(-3.48%)
Mar 11, 2008 29.92 31.56 29.32 31.42 39,619,736 +3.10(+10.94%)
Mar 10, 2008 29.56 30.10 28.23 28.32 28,531,680 -1.15(-3.91%)
Mar 07, 2008 28.92 30.34 28.55 29.48 23,101,394 +0.14(+0.48%)
Mar 06, 2008 30.21 30.64 29.25 29.33 21,898,734 -1.33(-4.34%)
Mar 05, 2008 30.61 31.40 30.24 30.67 17,729,164 +0.09(+0.29%)
Mar 04, 2008 30.40 30.84 29.82 30.58 18,336,296 -0.17(-0.55%)
Mar 03, 2008 31.17 31.21 30.36 30.75 22,847,726 -0.40(-1.28%)
Feb 29, 2008 32.24 32.54 31.01 31.15 21,047,866 -1.69(-5.14%)
Feb 28, 2008 33.59 33.70 32.56 32.83 14,515,237 -1.09(-3.23%)
Feb 27, 2008 32.89 34.33 32.77 33.93 16,461,120 +0.70(+2.11%)
Feb 26, 2008 33.25 33.80 32.72 33.22 21,222,454 -0.26(-0.77%)
Feb 25, 2008 32.50 33.61 32.16 33.48 19,926,192 +0.81(+2.47%)
Feb 22, 2008 31.95 32.74 31.26 32.68 17,374,286 +0.75(+2.36%)
Feb 21, 2008 32.54 32.74 31.78 31.92 18,105,514 -0.28(-0.87%)
Feb 20, 2008 30.43 32.29 30.14 32.20 25,875,776 +1.52(+4.97%)
Feb 19, 2008 31.63 31.86 30.59 30.68 23,574,852 -0.61(-1.96%)
Feb 18, 2008 31.17 31.78 30.95 31.29 0 +0.00(+0.00%)
Feb 15, 2008 31.17 31.78 30.95 31.29 31,122,778 -0.22(-0.70%)
Feb 14, 2008 31.55 32.34 31.15 31.52 27,270,940 -0.45(-1.41%)
Feb 13, 2008 31.43 32.07 30.98 31.97 26,843,646 +0.38(+1.22%)
Feb 12, 2008 31.61 32.23 31.25 31.58 25,277,930 +0.13(+0.42%)
Feb 11, 2008 32.31 32.31 31.17 31.45 20,205,206 -0.49(-1.53%)
Feb 08, 2008 32.95 33.19 31.69 31.94 23,228,348 -1.25(-3.77%)
Feb 07, 2008 32.95 34.16 32.82 33.19 23,090,646 -0.05(-0.16%)
Feb 06, 2008 33.94 34.24 32.84 33.24 16,868,752 -0.45(-1.34%)
Feb 05, 2008 34.68 34.90 33.61 33.69 17,813,338 -1.83(-5.14%)
Feb 04, 2008 35.55 35.76 35.10 35.52 14,536,960 -0.16(-0.46%)
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.