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

Morgan Stanley (NY: MS )

93.64 +0.99 (+1.07%)
Official Closing Price Updated: 7:00 PM EDT, May 3, 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 (%)
Mar 30, 2007 58.15 58.77 57.43 58.24 8,155,604 +0.24(+0.42%)
Mar 29, 2007 58.29 59.08 57.23 58.00 9,955,293 +0.07(+0.13%)
Mar 28, 2007 58.77 59.34 57.71 57.92 9,427,312 -0.84(-1.43%)
Mar 27, 2007 59.43 59.48 58.35 58.77 8,575,890 -0.67(-1.12%)
Mar 26, 2007 60.27 60.27 58.96 59.43 12,470,370 -0.54(-0.90%)
Mar 23, 2007 59.33 60.14 59.28 59.97 8,225,880 -0.02(-0.04%)
Mar 22, 2007 59.76 60.64 59.59 59.99 10,967,321 -0.15(-0.25%)
Mar 21, 2007 58.01 60.59 57.55 60.14 23,854,416 +3.86(+6.86%)
Mar 20, 2007 55.45 56.69 55.33 56.28 7,763,522 +0.81(+1.45%)
Mar 19, 2007 55.46 56.31 55.42 55.47 8,304,884 +0.45(+0.82%)
Mar 16, 2007 55.66 55.83 54.90 55.02 10,094,413 -0.35(-0.64%)
Mar 15, 2007 54.24 55.87 54.24 55.38 8,604,965 +0.80(+1.46%)
Mar 14, 2007 53.18 54.75 52.45 54.58 17,630,908 +1.28(+2.40%)
Mar 13, 2007 56.24 55.86 53.11 53.30 16,104,811 -2.94(-5.23%)
Mar 12, 2007 55.34 56.44 55.17 56.24 9,895,757 +0.04(+0.08%)
Mar 09, 2007 56.18 56.46 55.09 56.20 11,655,805 +0.44(+0.78%)
Mar 08, 2007 55.13 56.65 55.13 55.76 9,948,497 +1.12(+2.06%)
Mar 07, 2007 54.57 55.47 54.25 54.64 11,150,442 +0.25(+0.46%)
Mar 06, 2007 53.61 54.85 53.61 54.39 14,585,882 +1.41(+2.67%)
Mar 05, 2007 53.35 54.28 51.98 52.98 14,892,995 -1.30(-2.40%)
Mar 02, 2007 55.22 55.67 54.28 54.28 10,578,545 -1.25(-2.25%)
Mar 01, 2007 53.74 55.92 53.39 55.53 14,374,871 +0.13(+0.23%)
Feb 28, 2007 55.15 56.04 54.14 55.40 14,538,957 +0.58(+1.07%)
Feb 27, 2007 56.55 56.83 54.01 54.82 17,743,826 -3.25(-5.59%)
Feb 26, 2007 59.97 60.25 57.79 58.06 10,782,181 -1.81(-3.03%)
Feb 23, 2007 60.97 61.15 59.62 59.87 7,310,927 -1.32(-2.15%)
Feb 22, 2007 61.67 61.93 60.78 61.19 5,624,851 -0.33(-0.53%)
Feb 21, 2007 61.15 61.89 60.82 61.52 5,939,807 -0.12(-0.19%)
Feb 20, 2007 60.89 61.82 60.32 61.63 6,237,453 +0.73(+1.20%)
Feb 16, 2007 60.88 61.27 60.28 60.90 6,017,565 -0.34(-0.56%)
Feb 15, 2007 60.72 61.55 60.66 61.24 4,075,630 +0.34(+0.56%)
Feb 14, 2007 60.39 61.33 60.11 60.90 5,672,806 +0.82(+1.37%)
Feb 13, 2007 59.40 60.38 59.36 60.08 5,303,182 +0.72(+1.21%)
Feb 12, 2007 60.52 60.58 59.09 59.36 6,641,903 -1.11(-1.83%)
Feb 09, 2007 61.21 62.17 59.77 60.47 9,618,666 -0.77(-1.26%)
Feb 08, 2007 61.36 61.55 60.27 61.24 5,015,359 -0.31(-0.50%)
Feb 07, 2007 61.89 61.89 61.32 61.55 4,450,629 +0.08(+0.13%)
Feb 06, 2007 61.71 62.02 61.35 61.47 5,186,293 -0.10(-0.17%)
Feb 05, 2007 61.87 62.05 61.38 61.58 4,494,985 -0.57(-0.92%)
Feb 02, 2007 62.03 62.31 61.46 62.14 5,232,001 +0.14(+0.23%)
Feb 01, 2007 61.72 62.40 61.45 62.00 6,973,928 +0.78(+1.28%)
Jan 31, 2007 60.43 61.35 59.69 61.22 7,887,963 +0.79(+1.31%)
Jan 30, 2007 60.27 60.72 59.90 60.43 5,290,422 +0.44(+0.74%)
Jan 29, 2007 61.15 61.15 59.79 59.99 5,703,962 -0.74(-1.22%)
Jan 26, 2007 60.81 61.01 59.72 60.73 5,718,161 -0.07(-0.12%)
Jan 25, 2007 62.46 62.54 60.43 60.80 5,588,338 -1.80(-2.87%)
Jan 24, 2007 61.22 62.60 61.19 62.60 6,046,370 +1.50(+2.46%)
Jan 23, 2007 61.48 61.52 60.64 61.09 4,997,914 -0.51(-0.83%)
Jan 22, 2007 60.27 62.46 60.27 61.61 8,550,601 +1.34(+2.22%)
Jan 19, 2007 60.30 60.94 60.12 60.27 4,798,717 +0.21(+0.36%)
Jan 18, 2007 61.58 61.58 59.91 60.05 5,613,221 -0.87(-1.42%)
Jan 17, 2007 61.09 61.38 60.60 60.92 4,342,714 -0.17(-0.28%)
Jan 16, 2007 61.44 61.66 60.73 61.09 5,817,016 -0.18(-0.30%)
Jan 12, 2007 60.73 61.56 60.47 61.27 5,915,195 +0.36(+0.59%)
Jan 11, 2007 60.23 61.15 60.05 60.91 6,981,231 +0.59(+0.98%)
Jan 10, 2007 59.70 60.50 58.86 60.32 8,074,043 +0.30(+0.51%)
Jan 09, 2007 60.04 60.53 59.69 60.02 6,815,030 -0.14(-0.23%)
Jan 08, 2007 59.61 60.36 59.19 60.16 6,562,551 +0.36(+0.61%)
Jan 05, 2007 60.16 60.33 59.42 59.79 6,321,162 -0.78(-1.28%)
Jan 04, 2007 60.10 60.93 59.53 60.57 6,810,838 +0.21(+0.36%)
Jan 03, 2007 60.58 60.87 59.76 60.36 6,513,327 +0.14(+0.23%)
Dec 29, 2006 60.19 60.64 60.08 60.21 3,237,866 -0.12(-0.20%)
Dec 28, 2006 60.23 60.63 59.83 60.33 2,812,155 -0.30(-0.50%)
Dec 27, 2006 60.29 60.64 59.53 60.64 3,591,498 +0.94(+1.57%)
Dec 26, 2006 58.86 59.80 58.86 59.70 2,500,174 +0.76(+1.29%)
Dec 22, 2006 59.62 60.00 58.18 58.94 4,843,344 -0.81(-1.35%)
Dec 21, 2006 59.97 60.61 59.70 59.74 4,459,419 -0.36(-0.60%)
Dec 20, 2006 60.85 61.14 59.91 60.10 7,786,539 -0.31(-0.51%)
Dec 19, 2006 60.93 61.67 59.29 60.41 13,132,136 +0.98(+1.65%)
Dec 18, 2006 58.61 59.76 58.61 59.43 5,976,049 +0.82(+1.40%)
Dec 15, 2006 59.25 59.25 58.57 58.61 7,937,188 -0.25(-0.43%)
Dec 14, 2006 58.05 59.12 57.92 58.86 7,000,839 +0.47(+0.81%)
Dec 13, 2006 58.45 58.77 58.15 58.39 3,958,248 +0.41(+0.71%)
Dec 12, 2006 57.94 58.51 57.06 57.97 5,730,738 -0.27(-0.47%)
Dec 11, 2006 58.26 58.63 57.65 58.25 4,354,479 +0.12(+0.20%)
Dec 08, 2006 57.81 58.54 57.58 58.13 3,355,383 +0.32(+0.55%)
Dec 07, 2006 58.60 58.86 57.68 57.81 4,620,616 -0.32(-0.55%)
Dec 06, 2006 57.92 58.36 57.75 58.13 4,357,995 +0.47(+0.81%)
Dec 05, 2006 57.10 57.80 56.99 57.66 4,824,817 +0.53(+0.93%)
Dec 04, 2006 55.93 57.31 55.93 57.13 5,343,027 +1.47(+2.64%)
Dec 01, 2006 55.66 56.61 55.10 55.66 7,212,883 -0.66(-1.17%)
Nov 30, 2006 57.04 57.23 56.05 56.32 5,547,498 -0.92(-1.61%)
Nov 29, 2006 57.49 57.63 56.55 57.24 5,458,786 +0.36(+0.64%)
Nov 28, 2006 56.16 57.03 56.05 56.88 5,248,635 +0.50(+0.88%)
Nov 27, 2006 58.20 58.29 56.27 56.38 6,043,800 -2.00(-3.42%)
Nov 24, 2006 57.90 58.60 57.79 58.38 1,515,277 -0.18(-0.32%)
Nov 22, 2006 58.90 59.16 58.25 58.57 4,016,939 -0.02(-0.04%)
Nov 21, 2006 58.71 58.97 58.49 58.59 3,552,687 -0.06(-0.10%)
Nov 20, 2006 58.20 59.16 57.87 58.65 6,016,484 +0.14(+0.24%)
Nov 17, 2006 57.94 58.63 57.89 58.51 4,647,392 +0.33(+0.56%)
Nov 16, 2006 58.60 58.79 57.80 58.18 5,595,100 +0.01(+0.03%)
Nov 15, 2006 58.05 58.42 57.85 58.17 6,119,666 +0.32(+0.55%)
Nov 14, 2006 57.67 58.05 56.67 57.85 5,511,121 +0.67(+1.16%)
Nov 13, 2006 56.83 57.83 56.66 57.18 5,141,125 +0.48(+0.85%)
Nov 10, 2006 55.65 56.73 55.56 56.70 4,959,508 +1.35(+2.44%)
Nov 09, 2006 55.75 56.11 55.17 55.35 5,992,547 -0.51(-0.91%)
Nov 08, 2006 55.74 56.20 55.50 55.86 6,035,010 -0.27(-0.47%)
Nov 07, 2006 56.53 56.92 56.09 56.13 6,085,858 -0.10(-0.18%)
Nov 06, 2006 55.46 56.44 55.28 56.23 5,215,097 +1.30(+2.37%)
Nov 03, 2006 55.19 55.34 54.51 54.93 4,335,817 +0.09(+0.16%)
Nov 02, 2006 54.20 55.82 54.20 54.84 8,274,863 +0.29(+0.53%)
Nov 01, 2006 56.64 57.05 54.51 54.55 8,059,167 -1.97(-3.48%)
Oct 31, 2006 56.75 56.88 56.29 56.52 5,473,796 -0.11(-0.20%)
Oct 30, 2006 56.42 56.83 56.06 56.63 5,225,104 +0.10(+0.18%)
Oct 27, 2006 57.22 57.25 56.44 56.52 3,880,219 -0.87(-1.52%)
Oct 26, 2006 57.35 57.47 56.74 57.40 4,422,771 +0.11(+0.19%)
Oct 25, 2006 57.83 57.83 56.90 57.29 4,397,888 -0.51(-0.88%)
Oct 24, 2006 56.83 57.81 56.83 57.80 4,359,618 +0.60(+1.05%)
Oct 23, 2006 56.42 57.48 56.35 57.20 5,838,112 +0.70(+1.24%)
Oct 20, 2006 56.50 56.72 56.19 56.50 4,172,591 +0.16(+0.29%)
Oct 19, 2006 56.11 56.41 55.91 56.33 3,632,338 -0.09(-0.16%)
Oct 18, 2006 56.50 56.72 55.98 56.42 4,899,330 +0.38(+0.69%)
Oct 17, 2006 56.61 56.75 55.70 56.04 4,818,326 -0.76(-1.34%)
Oct 16, 2006 56.57 56.99 56.35 56.80 3,008,242 +0.18(+0.31%)
Oct 13, 2006 56.24 56.70 56.13 56.62 3,985,971 +0.16(+0.29%)
Oct 12, 2006 55.42 56.55 55.39 56.46 6,874,668 +1.16(+2.10%)
Oct 11, 2006 54.91 55.45 54.72 55.30 5,924,255 -0.16(-0.29%)
Oct 10, 2006 55.46 56.02 55.12 55.46 7,677,001 +0.00(+0.00%)
Oct 09, 2006 55.03 55.46 54.81 55.46 3,970,825 +0.44(+0.79%)
Oct 06, 2006 54.91 55.09 54.59 55.02 3,765,001 -0.11(-0.20%)
Oct 05, 2006 54.98 55.28 54.60 55.13 5,351,682 +0.01(+0.03%)
Oct 04, 2006 54.28 55.22 53.84 55.12 6,223,524 +0.72(+1.33%)
Oct 03, 2006 53.76 54.59 53.74 54.40 5,107,587 +0.38(+0.71%)
Oct 02, 2006 53.43 54.24 53.43 54.01 3,684,809 +0.10(+0.18%)
Sep 29, 2006 53.90 54.44 53.86 53.91 4,449,142 +0.01(+0.03%)
Sep 28, 2006 53.54 54.05 53.48 53.90 4,301,468 +0.37(+0.69%)
Sep 27, 2006 53.83 53.94 53.08 53.53 5,995,117 -0.64(-1.19%)
Sep 26, 2006 53.43 54.31 53.43 54.17 7,748,539 +0.51(+0.95%)
Sep 25, 2006 53.54 53.98 53.19 53.66 8,406,849 +0.58(+1.10%)
Sep 22, 2006 52.13 53.24 52.10 53.08 8,346,941 +0.10(+0.20%)
Sep 21, 2006 53.50 53.91 52.95 52.98 6,419,611 -0.53(-0.98%)
Sep 20, 2006 54.20 54.46 52.88 53.50 15,246,627 +0.37(+0.70%)
Sep 19, 2006 52.80 53.13 52.43 53.13 7,833,194 +0.73(+1.40%)
Sep 18, 2006 52.69 52.77 52.10 52.40 6,295,873 -0.07(-0.13%)
Sep 15, 2006 52.33 52.85 52.06 52.47 7,647,385 +0.47(+0.90%)
Sep 14, 2006 51.25 52.08 51.24 52.00 6,151,175 +0.44(+0.85%)
Sep 13, 2006 50.26 51.80 50.08 51.56 8,320,301 +1.02(+2.02%)
Sep 12, 2006 49.43 50.76 49.43 50.54 7,049,793 +1.24(+2.52%)
Sep 11, 2006 48.86 49.30 48.77 49.30 4,382,607 -0.01(-0.03%)
Sep 08, 2006 49.39 49.39 48.26 49.32 4,243,453 +0.54(+1.11%)
Sep 07, 2006 48.51 49.17 48.45 48.78 4,827,251 -0.10(-0.21%)
Sep 06, 2006 49.32 49.61 48.84 48.88 4,599,655 -0.98(-1.96%)
Sep 05, 2006 49.99 50.03 49.53 49.85 4,043,986 +0.44(+0.88%)
Sep 01, 2006 48.92 49.42 48.70 49.42 3,362,821 +0.77(+1.58%)
Aug 31, 2006 48.44 48.80 48.37 48.65 3,377,155 +0.21(+0.44%)
Aug 30, 2006 48.51 48.76 48.25 48.44 3,547,413 -0.10(-0.21%)
Aug 29, 2006 49.46 49.46 48.14 48.54 6,393,917 -0.92(-1.87%)
Aug 28, 2006 49.03 49.71 48.99 49.46 4,610,744 -0.07(-0.13%)
Aug 25, 2006 49.91 50.06 49.42 49.53 4,425,205 -0.57(-1.14%)
Aug 24, 2006 50.32 50.51 49.88 50.10 4,599,249 -0.22(-0.44%)
Aug 23, 2006 50.36 50.68 49.95 50.32 7,121,331 +0.15(+0.29%)
Aug 22, 2006 49.88 50.65 49.81 50.17 6,338,607 +0.48(+0.97%)
Aug 21, 2006 49.54 49.84 48.83 49.69 5,876,248 +0.04(+0.09%)
Aug 18, 2006 49.97 49.97 49.35 49.65 5,507,875 -0.32(-0.64%)
Aug 17, 2006 49.43 50.25 49.31 49.97 4,310,664 +0.46(+0.93%)
Aug 16, 2006 49.35 49.76 49.06 49.51 5,613,627 +0.52(+1.07%)
Aug 15, 2006 48.80 49.36 48.75 48.98 6,016,619 +0.89(+1.86%)
Aug 14, 2006 48.49 48.80 47.92 48.09 4,764,774 -0.24(-0.51%)
Aug 11, 2006 48.25 48.52 47.81 48.33 4,878,098 +0.10(+0.20%)
Aug 10, 2006 47.36 48.34 47.18 48.24 7,058,854 +0.41(+0.85%)
Aug 09, 2006 49.35 49.67 47.61 47.83 8,292,443 -1.18(-2.41%)
Aug 08, 2006 49.65 49.88 48.76 49.01 8,349,240 -0.64(-1.28%)
Aug 07, 2006 49.72 50.14 49.40 49.65 6,220,414 -0.41(-0.81%)
Aug 04, 2006 51.19 51.39 49.73 50.05 8,802,945 -0.08(-0.16%)
Aug 03, 2006 48.14 50.29 48.14 50.14 6,988,668 +1.16(+2.37%)
Aug 02, 2006 49.14 49.17 48.25 48.98 8,332,471 +0.21(+0.44%)
Aug 01, 2006 48.80 48.86 48.24 48.76 5,070,534 -0.41(-0.84%)
Jul 31, 2006 48.63 49.29 48.44 49.17 5,151,538 +0.20(+0.41%)
Jul 28, 2006 48.18 49.21 48.15 48.98 6,678,986 +0.87(+1.80%)
Jul 27, 2006 47.99 48.27 47.81 48.11 4,786,140 +0.45(+0.95%)
Jul 26, 2006 48.07 48.07 47.44 47.66 4,969,921 -0.38(-0.80%)
Jul 25, 2006 47.33 48.17 47.10 48.04 5,214,827 +0.55(+1.17%)
Jul 24, 2006 46.59 47.69 46.55 47.49 4,965,053 +1.26(+2.74%)
Jul 21, 2006 46.84 46.96 46.07 46.22 7,842,390 -0.61(-1.31%)
Jul 20, 2006 47.21 47.54 46.77 46.84 4,938,412 -0.38(-0.80%)
Jul 19, 2006 46.25 47.74 46.22 47.22 7,749,079 +1.40(+3.05%)
Jul 18, 2006 45.13 45.91 45.00 45.82 6,446,252 +0.56(+1.24%)
Jul 17, 2006 44.84 45.68 44.60 45.26 5,300,429 +0.38(+0.84%)
Jul 14, 2006 45.40 45.66 44.50 44.88 6,726,859 -0.58(-1.27%)
Jul 13, 2006 45.89 46.37 45.11 45.46 7,415,867 -0.86(-1.85%)
Jul 12, 2006 47.04 47.24 46.28 46.31 6,568,772 -0.96(-2.03%)
Jul 11, 2006 47.33 47.44 46.56 47.27 6,019,053 -0.21(-0.44%)
Jul 10, 2006 47.66 47.98 47.22 47.48 4,716,901 +0.19(+0.41%)
Jul 07, 2006 47.39 48.06 47.08 47.29 7,679,164 +0.06(+0.13%)
Jul 06, 2006 47.07 47.70 47.04 47.23 4,424,394 +0.16(+0.35%)
Jul 05, 2006 47.18 47.20 46.53 47.07 5,744,531 -0.27(-0.58%)
Jul 03, 2006 46.87 47.39 46.84 47.34 2,543,719 +0.60(+1.28%)
Jun 30, 2006 46.44 46.95 46.36 46.74 7,543,932 +0.50(+1.07%)
Jun 29, 2006 44.96 46.30 44.94 46.25 10,051,409 +1.77(+3.99%)
Jun 28, 2006 44.55 44.84 44.02 44.47 5,960,092 +0.07(+0.17%)
Jun 27, 2006 44.74 44.96 44.37 44.40 5,683,271 -0.27(-0.60%)
Jun 26, 2006 44.15 44.87 44.10 44.66 5,879,764 +0.52(+1.17%)
Jun 23, 2006 43.96 44.54 43.63 44.15 4,587,755 -0.23(-0.52%)
Jun 22, 2006 44.00 44.47 43.70 44.38 5,025,637 +0.39(+0.89%)
Jun 21, 2006 43.42 44.44 43.20 43.98 14,841,471 +1.82(+4.31%)
Jun 20, 2006 41.93 42.48 41.93 42.16 6,634,766 +0.37(+0.88%)
Jun 19, 2006 42.33 42.49 41.48 41.79 4,444,273 -0.35(-0.82%)
Jun 16, 2006 42.39 42.39 41.82 42.14 5,890,177 -0.25(-0.59%)
Jun 15, 2006 41.71 42.52 41.62 42.39 8,381,966 +1.29(+3.13%)
Jun 14, 2006 41.04 41.64 40.62 41.11 10,245,062 +0.26(+0.63%)
Jun 13, 2006 42.87 43.59 40.32 40.85 13,518,088 -2.19(-5.09%)
Jun 12, 2006 43.92 44.15 42.81 43.04 5,960,768 -0.73(-1.67%)
Jun 09, 2006 43.67 44.34 43.63 43.77 4,730,966 +0.16(+0.36%)
Jun 08, 2006 43.73 44.06 42.71 43.61 7,641,435 -0.12(-0.27%)
Jun 07, 2006 43.81 44.41 43.36 43.73 6,185,794 +0.18(+0.41%)
Jun 06, 2006 43.59 43.85 42.95 43.55 6,653,292 +0.18(+0.43%)
Jun 05, 2006 44.74 44.83 43.26 43.37 6,806,781 -1.43(-3.20%)
Jun 02, 2006 45.29 45.50 44.67 44.80 5,726,005 +0.01(+0.02%)
Jun 01, 2006 43.89 44.86 43.85 44.80 4,668,488 +0.71(+1.61%)
May 31, 2006 43.67 44.22 43.50 44.09 4,993,722 +0.38(+0.86%)
May 30, 2006 44.28 44.44 43.55 43.71 4,184,221 -1.08(-2.41%)
May 26, 2006 44.55 45.07 44.35 44.79 4,418,444 +0.59(+1.34%)
May 25, 2006 44.06 44.26 43.74 44.20 5,233,624 +0.50(+1.13%)
May 24, 2006 43.26 43.80 42.58 43.70 8,114,071 +0.24(+0.56%)
May 23, 2006 44.15 44.52 43.38 43.46 5,229,973 -0.30(-0.68%)
May 22, 2006 44.00 44.20 42.60 43.75 8,269,048 -0.57(-1.28%)
May 19, 2006 44.41 45.06 44.18 44.32 6,605,555 +0.06(+0.13%)
May 18, 2006 44.37 44.96 44.22 44.26 5,236,058 -0.10(-0.22%)
May 17, 2006 45.38 45.43 43.89 44.36 7,739,748 -1.53(-3.34%)
May 16, 2006 46.22 46.69 45.36 45.89 4,788,575 -0.01(-0.02%)
May 15, 2006 46.59 46.95 45.36 45.90 6,390,266 -0.90(-1.93%)
May 12, 2006 47.36 47.99 46.70 46.80 5,128,819 -0.72(-1.51%)
May 11, 2006 48.49 48.80 47.16 47.52 5,979,024 -0.70(-1.46%)
May 10, 2006 48.36 48.60 47.76 48.22 2,905,195 -0.40(-0.82%)
May 09, 2006 48.18 48.72 48.18 48.62 2,672,730 +0.26(+0.54%)
May 08, 2006 48.46 48.72 47.98 48.36 4,256,165 -0.10(-0.20%)
May 05, 2006 47.55 48.48 47.50 48.46 4,317,561 +1.28(+2.71%)
May 04, 2006 47.16 47.66 47.11 47.18 4,282,265 +0.28(+0.60%)
May 03, 2006 47.51 47.59 46.69 46.90 4,087,395 -0.53(-1.12%)
May 02, 2006 46.88 47.51 46.86 47.43 5,358,308 +0.72(+1.55%)
May 01, 2006 47.81 48.09 46.62 46.70 4,966,135 -0.84(-1.77%)
Apr 28, 2006 48.13 48.38 47.09 47.55 8,101,224 -0.50(-1.03%)
Apr 27, 2006 47.51 48.29 47.25 48.04 4,601,819 +0.41(+0.87%)
Apr 26, 2006 47.60 47.84 47.25 47.63 4,558,950 +0.01(+0.03%)
Apr 25, 2006 48.15 48.29 47.36 47.61 5,123,680 -0.68(-1.41%)
Apr 24, 2006 47.95 48.38 47.73 48.29 4,179,353 +0.21(+0.43%)
Apr 21, 2006 48.40 48.40 47.87 48.09 5,198,193 +0.04(+0.08%)
Apr 20, 2006 48.14 48.57 48.05 48.05 3,315,760 -0.13(-0.28%)
Apr 19, 2006 48.58 48.61 47.99 48.18 3,848,169 -0.35(-0.73%)
Apr 18, 2006 47.49 48.65 47.49 48.54 8,981,587 +1.50(+3.19%)
Apr 17, 2006 46.59 47.27 46.59 47.04 4,402,081 +0.47(+1.00%)
Apr 13, 2006 46.65 46.76 46.36 46.57 3,410,152 -0.07(-0.16%)
Apr 12, 2006 46.40 46.79 46.39 46.65 3,207,980 +0.26(+0.56%)
Apr 11, 2006 47.27 47.44 46.18 46.39 5,450,131 -1.08(-2.27%)
Apr 10, 2006 47.15 48.07 46.96 47.47 4,578,424 +0.31(+0.66%)
Apr 07, 2006 47.56 47.98 46.97 47.16 4,547,726 -0.54(-1.13%)
Apr 06, 2006 47.61 47.93 47.20 47.70 5,199,140 +0.14(+0.30%)
Apr 05, 2006 47.67 48.07 47.36 47.56 7,027,886 +0.03(+0.06%)
Apr 04, 2006 46.82 47.68 46.46 47.53 5,201,033 +0.75(+1.61%)
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.