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

Morgan Stanley (NY: MS )

102.47 +1.74 (+1.73%)
Official Closing Price Updated: 4:10 PM EDT, Sep 20, 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 (%)
Nov 30, 2012 12.72 12.86 12.63 12.72 22,805,374 +0.01(+0.06%)
Nov 29, 2012 12.80 12.90 12.56 12.72 25,304,126 -0.02(-0.12%)
Nov 28, 2012 12.38 12.78 12.26 12.73 31,557,698 +0.19(+1.50%)
Nov 27, 2012 12.47 12.70 12.42 12.54 25,247,892 +0.01(+0.12%)
Nov 26, 2012 12.31 12.54 12.24 12.53 17,533,092 +0.14(+1.10%)
Nov 23, 2012 12.38 12.49 12.33 12.39 11,403,727 +0.14(+1.11%)
Nov 21, 2012 12.41 12.45 12.18 12.26 16,886,716 -0.08(-0.61%)
Nov 20, 2012 12.39 12.53 12.26 12.33 20,454,482 -0.13(-1.03%)
Nov 19, 2012 12.44 12.67 12.39 12.46 19,568,880 +0.26(+2.10%)
Nov 16, 2012 12.29 12.34 12.03 12.20 22,461,938 -0.06(-0.49%)
Nov 15, 2012 12.38 12.38 12.14 12.26 21,557,758 +0.13(+1.06%)
Nov 14, 2012 12.56 12.60 12.06 12.13 26,598,796 -0.32(-2.60%)
Nov 13, 2012 12.44 12.75 12.40 12.46 19,120,362 -0.19(-1.49%)
Nov 12, 2012 12.60 12.75 12.51 12.65 14,228,534 +0.12(+0.96%)
Nov 09, 2012 12.38 12.81 12.29 12.53 27,397,036 +0.07(+0.54%)
Nov 08, 2012 12.65 12.83 12.45 12.46 28,009,776 -0.08(-0.66%)
Nov 07, 2012 13.26 13.30 12.54 12.54 56,617,512 -1.18(-8.58%)
Nov 06, 2012 13.46 13.76 13.39 13.72 20,347,412 +0.33(+2.48%)
Nov 05, 2012 13.31 13.40 13.13 13.39 21,410,284 -0.02(-0.17%)
Nov 02, 2012 13.39 13.45 13.21 13.41 26,190,736 +0.13(+0.97%)
Nov 01, 2012 13.13 13.28 13.06 13.28 33,267,076 +0.17(+1.32%)
Oct 31, 2012 12.96 13.27 12.92 13.11 34,536,112 +0.29(+2.30%)
Oct 26, 2012 12.81 12.81 12.81 12.81 17,547,118 -0.05(-0.35%)
Oct 25, 2012 13.11 13.20 12.70 12.86 25,097,086 -0.06(-0.47%)
Oct 24, 2012 12.97 13.08 12.87 12.92 18,969,176 +0.05(+0.41%)
Oct 23, 2012 12.87 12.98 12.74 12.87 32,187,152 -0.32(-2.40%)
Oct 19, 2012 13.23 13.57 13.01 13.18 38,869,644 -0.20(-1.46%)
Oct 18, 2012 13.96 13.96 13.31 13.38 67,944,016 -0.53(-3.79%)
Oct 17, 2012 13.52 13.91 13.42 13.90 31,918,644 +0.47(+3.47%)
Oct 16, 2012 13.45 13.57 13.31 13.44 24,783,854 +0.09(+0.68%)
Oct 15, 2012 13.17 13.37 13.08 13.35 23,681,654 +0.33(+2.54%)
Oct 12, 2012 13.22 13.34 12.95 13.02 27,694,806 -0.41(-3.08%)
Oct 11, 2012 13.35 13.47 13.29 13.43 21,950,918 +0.35(+2.64%)
Oct 10, 2012 13.05 13.17 12.90 13.08 20,218,474 +0.04(+0.29%)
Oct 09, 2012 13.17 13.24 12.97 13.05 22,928,296 -0.08(-0.57%)
Oct 08, 2012 12.91 13.20 12.91 13.12 18,133,206 -0.04(-0.29%)
Oct 05, 2012 13.32 13.45 13.02 13.16 29,041,304 +0.02(+0.17%)
Oct 04, 2012 12.99 13.22 12.96 13.14 26,094,896 +0.33(+2.58%)
Oct 03, 2012 12.77 12.96 12.60 12.81 27,638,932 +0.09(+0.71%)
Oct 02, 2012 12.72 12.81 12.64 12.72 22,508,334 +0.09(+0.71%)
Oct 01, 2012 12.74 12.93 12.58 12.63 26,974,516 +0.04(+0.30%)
Sep 28, 2012 12.67 12.75 12.51 12.59 23,609,250 -0.08(-0.59%)
Sep 27, 2012 12.61 12.76 12.44 12.66 25,598,064 +0.31(+2.50%)
Sep 26, 2012 12.52 12.56 12.26 12.36 30,760,452 -0.13(-1.02%)
Sep 25, 2012 12.92 12.96 12.46 12.48 27,252,204 -0.33(-2.58%)
Sep 24, 2012 12.67 13.03 12.61 12.81 26,097,920 -0.03(-0.23%)
Sep 21, 2012 13.16 13.16 12.77 12.84 46,634,548 -0.10(-0.76%)
Sep 20, 2012 12.75 12.96 12.66 12.94 33,267,526 -0.27(-2.05%)
Sep 19, 2012 13.36 13.41 13.17 13.21 27,494,994 -0.05(-0.34%)
Sep 18, 2012 13.33 13.39 13.20 13.26 27,592,786 -0.13(-0.96%)
Sep 17, 2012 13.53 13.60 13.31 13.39 30,865,560 -0.33(-2.41%)
Sep 14, 2012 13.66 13.91 13.61 13.72 47,892,580 +0.26(+1.90%)
Sep 13, 2012 13.02 13.58 12.84 13.46 52,878,340 +0.36(+2.76%)
Sep 12, 2012 13.09 13.14 12.87 13.10 32,584,572 +0.13(+0.99%)
Sep 11, 2012 12.72 12.99 12.55 12.97 32,701,416 +0.48(+3.85%)
Sep 10, 2012 12.73 12.82 12.48 12.49 34,552,820 -0.35(-2.75%)
Sep 07, 2012 12.42 12.87 12.33 12.84 50,466,880 +0.62(+5.11%)
Sep 06, 2012 11.91 12.30 11.88 12.22 44,651,728 +0.43(+3.63%)
Sep 05, 2012 11.67 11.89 11.58 11.79 41,683,040 +0.13(+1.10%)
Sep 04, 2012 11.50 11.77 11.38 11.66 42,313,176 +0.38(+3.40%)
Aug 31, 2012 11.31 11.47 11.14 11.28 34,260,376 +0.08(+0.67%)
Aug 30, 2012 11.04 11.23 10.99 11.20 26,758,856 +0.07(+0.61%)
Aug 29, 2012 11.02 11.25 10.96 11.14 38,483,260 +0.21(+1.93%)
Aug 27, 2012 10.99 11.05 10.88 10.93 12,111,315 -0.02(-0.21%)
Aug 24, 2012 10.78 11.03 10.66 10.95 20,870,118 +0.05(+0.41%)
Aug 23, 2012 11.17 11.20 10.87 10.90 23,920,312 -0.27(-2.42%)
Aug 22, 2012 11.06 11.39 11.02 11.17 23,061,282 -0.02(-0.20%)
Aug 21, 2012 11.25 11.54 11.10 11.20 30,811,486 +0.05(+0.40%)
Aug 20, 2012 10.96 11.19 10.91 11.15 15,296,366 +0.18(+1.65%)
Aug 17, 2012 10.99 11.02 10.91 10.97 18,404,808 +0.00(+0.00%)
Aug 16, 2012 11.01 11.12 10.90 10.97 17,573,394 +0.01(+0.07%)
Aug 15, 2012 10.78 11.01 10.75 10.96 16,544,207 +0.14(+1.32%)
Aug 14, 2012 11.02 11.12 10.80 10.82 19,400,984 -0.12(-1.10%)
Aug 13, 2012 10.89 11.01 10.87 10.94 14,345,756 -0.05(-0.41%)
Aug 10, 2012 10.99 11.04 10.85 10.99 14,050,186 -0.08(-0.68%)
Aug 09, 2012 10.87 11.08 10.80 11.06 18,564,320 +0.11(+0.96%)
Aug 08, 2012 10.81 11.04 10.72 10.96 18,293,194 +0.05(+0.48%)
Aug 07, 2012 10.68 10.99 10.65 10.90 30,452,846 +0.27(+2.55%)
Aug 06, 2012 10.45 10.69 10.37 10.63 22,942,892 +0.27(+2.61%)
Aug 03, 2012 10.07 10.44 10.01 10.36 27,901,190 +0.56(+5.76%)
Aug 02, 2012 9.874 10.05 9.761 9.798 34,372,576 -0.36(-3.55%)
Aug 01, 2012 10.32 10.34 10.10 10.16 23,723,178 -0.11(-1.10%)
Jul 31, 2012 10.09 10.33 10.00 10.27 22,069,712 +0.11(+1.11%)
Jul 30, 2012 10.03 10.23 10.00 10.16 23,105,312 +0.02(+0.15%)
Jul 27, 2012 9.843 10.26 9.738 10.14 43,677,920 +0.41(+4.17%)
Jul 26, 2012 9.948 9.978 9.633 9.738 44,749,204 +0.03(+0.31%)
Jul 25, 2012 9.536 9.791 9.491 9.708 33,441,756 +0.25(+2.69%)
Jul 24, 2012 9.783 9.798 9.296 9.454 30,212,320 -0.01(-0.16%)
Jul 23, 2012 9.319 9.513 9.206 9.468 31,213,580 -0.10(-1.10%)
Jul 20, 2012 9.821 9.918 9.566 9.573 44,677,160 -0.35(-3.55%)
Jul 19, 2012 10.11 10.29 9.738 9.925 81,727,960 -0.55(-5.29%)
Jul 18, 2012 10.67 10.68 10.40 10.48 28,046,390 -0.26(-2.44%)
Jul 17, 2012 10.77 10.82 10.42 10.74 26,322,884 +0.07(+0.63%)
Jul 16, 2012 10.60 10.71 10.40 10.67 23,022,568 +0.15(+1.42%)
Jul 13, 2012 10.24 10.56 10.18 10.52 30,792,554 +0.37(+3.69%)
Jul 12, 2012 10.20 10.28 10.11 10.15 26,051,520 -0.19(-1.88%)
Jul 11, 2012 10.30 10.58 10.28 10.34 31,974,940 +0.07(+0.73%)
Jul 10, 2012 10.55 10.60 10.17 10.27 23,865,082 -0.16(-1.58%)
Jul 09, 2012 10.58 10.62 10.34 10.43 23,612,468 -0.16(-1.49%)
Jul 06, 2012 10.67 10.82 10.57 10.59 32,793,710 -0.28(-2.55%)
Jul 05, 2012 11.20 11.30 10.86 10.87 30,089,654 -0.45(-3.97%)
Jul 03, 2012 11.09 11.39 11.06 11.32 22,111,154 +0.13(+1.14%)
Jul 02, 2012 10.94 11.22 10.87 11.19 34,151,444 +0.26(+2.40%)
Jun 29, 2012 10.83 10.94 10.53 10.93 42,993,368 +0.54(+5.19%)
Jun 28, 2012 10.21 10.43 10.16 10.39 28,816,264 -0.03(-0.29%)
Jun 27, 2012 10.17 10.49 10.05 10.42 24,243,628 +0.30(+2.96%)
Jun 26, 2012 9.963 10.29 9.963 10.12 34,814,572 +0.02(+0.22%)
Jun 25, 2012 10.34 10.34 10.01 10.10 42,405,388 -0.49(-4.67%)
Jun 22, 2012 10.76 10.80 10.45 10.59 59,110,792 +0.13(+1.29%)
Jun 21, 2012 10.68 10.82 10.39 10.46 46,664,180 -0.18(-1.69%)
Jun 20, 2012 10.73 10.83 10.49 10.64 37,947,220 -0.04(-0.42%)
Jun 19, 2012 10.51 10.86 10.43 10.68 40,335,868 +0.33(+3.18%)
Jun 18, 2012 10.56 10.74 10.33 10.35 38,347,708 -0.36(-3.36%)
Jun 15, 2012 10.48 10.71 10.26 10.71 38,485,780 +0.28(+2.66%)
Jun 14, 2012 10.23 10.50 10.15 10.43 27,107,276 +0.21(+2.05%)
Jun 13, 2012 10.32 10.58 10.15 10.23 31,177,854 -0.21(-2.01%)
Jun 12, 2012 10.13 10.47 10.02 10.43 36,025,732 +0.42(+4.19%)
Jun 11, 2012 10.54 10.65 9.985 10.02 31,452,206 -0.25(-2.48%)
Jun 08, 2012 9.978 10.31 9.851 10.27 27,249,982 +0.22(+2.24%)
Jun 07, 2012 10.65 10.69 10.03 10.05 57,141,584 -0.40(-3.80%)
Jun 06, 2012 9.858 10.48 9.776 10.44 52,122,524 +0.81(+8.40%)
Jun 05, 2012 9.214 9.701 9.206 9.633 33,698,336 +0.37(+4.05%)
Jun 04, 2012 9.558 9.588 9.184 9.259 31,661,892 -0.28(-2.91%)
Jun 01, 2012 9.716 9.753 9.461 9.536 42,383,704 -0.47(-4.72%)
May 31, 2012 9.828 10.10 9.663 10.01 38,764,532 +0.20(+2.06%)
May 30, 2012 9.970 10.01 9.791 9.806 33,126,104 -0.41(-4.03%)
May 29, 2012 10.05 10.23 9.940 10.22 24,809,122 +0.29(+2.94%)
May 25, 2012 9.903 10.05 9.866 9.925 22,208,940 -0.04(-0.45%)
May 24, 2012 10.08 10.10 9.828 9.970 34,992,100 -0.04(-0.45%)
May 23, 2012 9.783 10.08 9.596 10.02 62,797,908 +0.04(+0.45%)
May 22, 2012 9.970 10.41 9.895 9.970 48,052,784 +0.09(+0.91%)
May 21, 2012 9.828 10.07 9.783 9.880 43,244,248 -0.12(-1.20%)
May 18, 2012 10.36 10.36 9.910 10.00 50,333,324 -0.08(-0.82%)
May 17, 2012 10.20 10.43 9.993 10.08 49,653,980 -0.06(-0.59%)
May 16, 2012 10.73 10.78 10.14 10.14 54,268,796 -0.45(-4.24%)
May 15, 2012 10.79 10.90 10.54 10.59 45,170,728 -0.12(-1.12%)
May 14, 2012 10.93 11.03 10.67 10.71 45,121,676 -0.49(-4.35%)
May 11, 2012 11.24 11.40 11.01 11.20 75,085,072 -0.49(-4.17%)
May 10, 2012 11.91 11.95 11.62 11.69 31,463,726 +0.08(+0.71%)
May 09, 2012 11.56 11.82 11.50 11.60 44,290,888 -0.26(-2.21%)
May 08, 2012 11.90 12.05 11.65 11.87 46,475,900 -0.23(-1.92%)
May 07, 2012 11.87 12.18 11.86 12.10 24,412,732 +0.11(+0.94%)
May 04, 2012 12.06 12.10 11.91 11.99 41,667,172 -0.17(-1.42%)
May 03, 2012 12.71 12.74 12.14 12.16 62,673,884 -0.54(-4.25%)
May 02, 2012 12.95 12.97 12.66 12.70 28,061,984 -0.40(-3.09%)
May 01, 2012 12.91 13.24 12.81 13.10 27,529,928 +0.16(+1.22%)
Apr 30, 2012 12.60 13.05 12.56 12.94 35,377,808 +0.25(+1.95%)
Apr 27, 2012 12.94 12.98 12.59 12.70 43,757,416 -0.19(-1.51%)
Apr 26, 2012 12.63 13.00 12.59 12.89 30,314,026 +0.09(+0.70%)
Apr 25, 2012 13.15 13.21 12.62 12.80 40,414,172 -0.19(-1.49%)
Apr 24, 2012 12.73 13.00 12.51 13.00 35,977,788 +0.31(+2.47%)
Apr 23, 2012 12.63 12.81 12.42 12.68 38,752,476 -0.37(-2.86%)
Apr 20, 2012 13.54 13.54 13.03 13.06 36,114,708 -0.44(-3.26%)
Apr 19, 2012 13.84 13.85 13.27 13.50 66,655,884 +0.31(+2.32%)
Apr 18, 2012 13.12 13.37 13.07 13.19 34,494,040 -0.14(-1.06%)
Apr 17, 2012 13.34 13.47 13.23 13.33 32,707,026 +0.26(+2.00%)
Apr 16, 2012 13.15 13.29 12.86 13.07 30,780,406 +0.16(+1.27%)
Apr 13, 2012 13.53 13.53 12.89 12.91 40,963,848 -0.70(-5.16%)
Apr 12, 2012 13.16 13.62 13.07 13.61 30,321,734 +0.53(+4.05%)
Apr 11, 2012 13.35 13.44 13.01 13.08 32,616,800 +0.15(+1.16%)
Apr 10, 2012 13.57 13.62 12.89 12.93 46,313,608 -0.50(-3.73%)
Apr 09, 2012 13.41 13.56 13.29 13.43 24,972,310 -0.31(-2.23%)
Apr 05, 2012 13.88 14.09 13.68 13.74 26,630,372 -0.22(-1.60%)
Apr 04, 2012 14.14 14.26 13.89 13.96 29,725,614 -0.51(-3.51%)
Apr 03, 2012 14.72 14.80 14.34 14.47 28,513,110 -0.33(-2.22%)
Apr 02, 2012 14.67 14.98 14.52 14.80 21,712,408 +0.13(+0.87%)
Mar 30, 2012 14.81 14.86 14.46 14.67 21,612,620 -0.07(-0.51%)
Mar 29, 2012 14.98 15.05 14.47 14.74 29,377,232 -0.37(-2.47%)
Mar 28, 2012 15.45 15.60 15.00 15.12 35,460,032 -0.36(-2.32%)
Mar 27, 2012 15.63 15.81 15.48 15.48 43,387,724 -0.34(-2.13%)
Mar 26, 2012 15.39 15.83 15.37 15.81 43,993,672 +0.63(+4.13%)
Mar 23, 2012 14.69 15.27 14.64 15.18 44,997,884 +0.55(+3.78%)
Mar 22, 2012 14.80 14.88 14.46 14.63 23,631,312 -0.35(-2.34%)
Mar 21, 2012 15.21 15.30 14.94 14.98 30,846,600 -0.26(-1.71%)
Mar 20, 2012 14.83 15.46 14.78 15.24 39,737,996 +0.26(+1.74%)
Mar 19, 2012 14.53 15.31 14.42 14.98 42,980,392 +0.40(+2.71%)
Mar 16, 2012 14.69 14.75 14.42 14.59 42,515,040 +0.01(+0.10%)
Mar 15, 2012 14.01 14.59 13.85 14.57 36,487,376 +0.68(+4.89%)
Mar 14, 2012 14.35 14.42 13.80 13.89 54,854,360 -0.25(-1.74%)
Mar 13, 2012 13.88 14.27 13.73 14.14 55,959,152 +0.55(+4.01%)
Mar 12, 2012 13.72 13.74 13.39 13.59 20,178,596 -0.13(-0.93%)
Mar 09, 2012 13.63 13.86 13.49 13.72 29,591,016 +0.14(+1.05%)
Mar 08, 2012 13.60 13.70 13.46 13.58 24,077,816 +0.22(+1.68%)
Mar 07, 2012 13.10 13.42 13.07 13.35 28,016,202 +0.42(+3.23%)
Mar 06, 2012 13.27 13.31 12.88 12.94 51,945,956 -0.72(-5.30%)
Mar 05, 2012 14.03 14.03 13.57 13.66 36,174,552 -0.43(-3.07%)
Mar 02, 2012 14.36 14.50 14.06 14.09 30,528,106 -0.24(-1.67%)
Mar 01, 2012 14.00 14.43 13.91 14.33 39,911,580 +0.49(+3.51%)
Feb 29, 2012 14.06 14.27 13.79 13.85 29,510,020 -0.13(-0.91%)
Feb 28, 2012 13.95 14.22 13.77 13.97 29,083,228 -0.03(-0.21%)
Feb 27, 2012 13.69 14.06 13.60 14.00 21,520,578 +0.19(+1.41%)
Feb 24, 2012 14.21 14.21 13.74 13.81 25,989,922 -0.36(-2.53%)
Feb 23, 2012 14.14 14.18 13.83 14.17 22,961,202 +0.18(+1.28%)
Feb 22, 2012 14.37 14.39 13.95 13.99 21,393,658 -0.40(-2.75%)
Feb 21, 2012 14.51 14.59 14.30 14.39 21,887,044 +0.07(+0.52%)
Feb 17, 2012 14.58 14.59 14.22 14.31 22,419,406 -0.02(-0.16%)
Feb 16, 2012 13.87 14.39 13.59 14.33 44,275,528 +0.17(+1.21%)
Feb 15, 2012 14.33 14.45 14.08 14.16 31,842,390 -0.07(-0.47%)
Feb 14, 2012 14.39 14.40 14.01 14.23 42,564,712 -0.37(-2.51%)
Feb 13, 2012 14.92 15.01 14.53 14.59 29,444,504 -0.09(-0.61%)
Feb 10, 2012 14.93 14.93 14.56 14.68 29,429,022 -0.51(-3.34%)
Feb 09, 2012 15.34 15.46 15.10 15.19 28,153,480 -0.07(-0.49%)
Feb 08, 2012 15.12 15.27 15.01 15.27 33,798,392 +0.13(+0.89%)
Feb 07, 2012 15.21 15.30 15.04 15.13 28,480,730 -0.19(-1.22%)
Feb 06, 2012 15.32 15.35 15.07 15.32 30,614,436 +0.15(+0.98%)
Feb 03, 2012 14.92 15.31 14.82 15.17 43,541,404 +0.59(+4.05%)
Feb 02, 2012 14.74 14.74 14.50 14.58 28,912,374 +0.10(+0.67%)
Feb 01, 2012 14.33 15.01 14.20 14.48 68,749,288 +0.55(+3.97%)
Jan 31, 2012 13.74 13.95 13.48 13.93 37,085,988 +0.34(+2.47%)
Jan 30, 2012 14.03 14.04 13.57 13.59 42,486,184 -0.27(-1.94%)
Jan 27, 2012 13.41 13.94 13.36 13.86 35,175,580 +0.31(+2.26%)
Jan 26, 2012 13.62 14.06 13.45 13.56 30,557,494 +0.05(+0.39%)
Jan 25, 2012 13.29 13.59 13.19 13.50 29,715,416 -0.01(-0.05%)
Jan 24, 2012 13.30 13.60 13.14 13.51 25,524,278 -0.05(-0.38%)
Jan 23, 2012 13.40 13.91 13.35 13.56 32,685,978 -0.13(-0.98%)
Jan 20, 2012 13.33 13.72 13.27 13.70 37,470,680 +0.08(+0.60%)
Jan 19, 2012 13.73 13.85 13.43 13.62 62,250,984 +0.69(+5.36%)
Jan 18, 2012 12.14 12.96 11.94 12.92 49,913,804 +0.82(+6.77%)
Jan 17, 2012 12.36 12.65 11.99 12.10 32,403,342 -0.28(-2.29%)
Jan 13, 2012 12.35 12.55 12.18 12.39 29,565,512 -0.40(-3.14%)
Jan 12, 2012 12.75 12.90 12.40 12.79 29,879,920 +0.05(+0.41%)
Jan 11, 2012 12.41 12.77 12.30 12.74 29,102,580 +0.16(+1.24%)
Jan 10, 2012 12.42 12.63 12.28 12.58 33,886,884 +0.51(+4.26%)
Jan 09, 2012 11.92 12.25 11.87 12.07 25,620,720 +0.22(+1.89%)
Jan 06, 2012 11.98 12.10 11.77 11.84 29,110,688 -0.28(-2.33%)
Jan 05, 2012 11.61 12.22 11.49 12.13 41,098,836 +0.25(+2.13%)
Jan 04, 2012 11.73 11.98 11.55 11.87 27,788,960 +0.60(+5.35%)
Dec 30, 2011 11.26 11.35 11.17 11.27 21,568,464 -0.08(-0.72%)
Dec 29, 2011 11.11 11.40 11.10 11.35 18,154,304 +0.25(+2.28%)
Dec 28, 2011 11.44 11.46 11.08 11.10 22,816,436 -0.29(-2.55%)
Dec 27, 2011 11.65 11.77 11.39 11.39 17,626,684 -0.35(-2.98%)
Dec 23, 2011 11.93 11.94 11.57 11.74 19,704,876 +0.63(+5.70%)
Dec 21, 2011 11.03 11.16 10.79 11.11 28,127,920 +0.08(+0.74%)
Dec 20, 2011 10.97 11.10 10.72 11.02 41,694,224 +0.48(+4.52%)
Dec 19, 2011 11.14 11.20 10.45 10.55 41,876,464 -0.61(-5.47%)
Dec 16, 2011 11.34 11.52 11.12 11.16 42,033,324 -0.02(-0.20%)
Dec 15, 2011 11.63 11.66 11.16 11.18 37,844,572 -0.04(-0.33%)
Dec 14, 2011 11.18 11.46 11.06 11.22 40,361,180 -0.08(-0.72%)
Dec 13, 2011 12.28 12.33 11.11 11.30 54,836,172 -0.16(-1.37%)
Dec 12, 2011 11.76 11.78 11.34 11.46 38,590,056 -0.74(-6.11%)
Dec 09, 2011 12.18 12.54 12.10 12.20 46,546,064 +0.37(+3.15%)
Dec 08, 2011 12.75 12.94 11.74 11.83 59,174,844 -1.09(-8.42%)
Dec 07, 2011 12.19 13.03 12.13 12.92 55,736,864 +0.57(+4.58%)
Dec 06, 2011 12.22 12.47 12.12 12.35 44,888,468 +0.01(+0.06%)
Dec 05, 2011 11.99 12.38 11.91 12.34 90,229,336 +0.78(+6.77%)
Dec 02, 2011 11.24 11.84 11.16 11.56 70,517,448 +0.75(+6.96%)
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.