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

Morgan Stanley (NY: MS )

104.60 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 26, 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 (%)
Jul 31, 2008 27.03 28.55 26.89 28.01 24,296,352 +0.62(+2.28%)
Jul 30, 2008 26.34 27.99 26.28 27.38 35,062,408 +1.49(+5.75%)
Jul 29, 2008 25.89 26.00 24.08 25.89 35,004,852 +1.09(+4.40%)
Jul 28, 2008 25.97 26.60 24.55 24.80 26,308,072 -1.27(-4.87%)
Jul 25, 2008 26.47 26.64 25.49 26.07 21,432,258 -0.35(-1.32%)
Jul 24, 2008 27.77 28.04 26.03 26.42 23,727,640 -1.33(-4.78%)
Jul 23, 2008 27.57 28.62 26.88 27.74 29,043,694 +0.31(+1.14%)
Jul 22, 2008 25.42 27.61 25.11 27.43 25,815,228 +1.57(+6.06%)
Jul 21, 2008 27.52 27.77 25.54 25.86 31,487,738 -1.50(-5.47%)
Jul 18, 2008 27.98 28.21 26.29 27.36 29,998,120 +0.18(+0.65%)
Jul 17, 2008 25.61 28.48 25.52 27.18 74,360,512 +2.32(+9.33%)
Jul 16, 2008 22.88 24.91 22.01 24.86 47,680,480 +2.87(+13.06%)
Jul 15, 2008 22.29 23.11 21.00 21.99 50,871,564 -0.53(-2.36%)
Jul 14, 2008 24.35 24.61 22.41 22.52 33,465,080 -1.20(-5.05%)
Jul 11, 2008 23.30 24.40 22.97 23.72 44,804,568 -0.05(-0.21%)
Jul 10, 2008 23.92 24.72 23.25 23.77 40,976,124 -0.34(-1.41%)
Jul 09, 2008 25.88 26.06 23.69 24.11 36,856,324 -1.77(-6.85%)
Jul 08, 2008 25.08 26.01 24.20 25.89 37,903,812 +1.01(+4.05%)
Jul 07, 2008 25.55 25.89 24.18 24.88 32,300,316 -0.60(-2.34%)
Jul 04, 2008 25.56 25.92 25.20 25.47 13,071,251 +0.00(+0.00%)
Jul 03, 2008 25.56 25.92 25.20 25.47 13,071,251 +0.03(+0.11%)
Jul 02, 2008 25.95 26.26 25.36 25.45 25,119,266 -0.52(-1.99%)
Jul 01, 2008 25.18 26.19 24.73 25.96 34,980,188 +0.38(+1.47%)
Jun 30, 2008 25.89 26.67 25.34 25.59 25,985,136 -0.45(-1.74%)
Jun 27, 2008 26.21 26.60 25.59 26.04 36,488,596 -0.09(-0.33%)
Jun 26, 2008 26.60 27.08 26.03 26.13 30,954,276 -0.96(-3.54%)
Jun 25, 2008 27.66 28.02 26.92 27.08 33,221,888 -0.18(-0.65%)
Jun 24, 2008 26.60 27.84 26.01 27.26 30,380,812 +0.69(+2.59%)
Jun 23, 2008 27.59 27.59 26.50 26.57 24,468,172 -0.87(-3.15%)
Jun 20, 2008 28.18 28.30 27.32 27.44 33,687,552 -1.07(-3.76%)
Jun 19, 2008 28.82 28.86 27.38 28.51 38,411,376 -0.35(-1.23%)
Jun 18, 2008 26.87 29.58 26.55 28.87 58,592,576 +0.07(+0.25%)
Jun 17, 2008 30.57 30.83 28.19 28.79 36,645,932 -1.21(-4.02%)
Jun 16, 2008 29.45 30.60 29.28 30.00 25,553,492 +0.89(+3.05%)
Jun 13, 2008 27.62 29.12 27.35 29.11 36,049,872 +1.89(+6.93%)
Jun 12, 2008 26.79 28.44 26.77 27.23 35,350,336 +0.89(+3.37%)
Jun 11, 2008 27.81 28.04 26.18 26.34 35,302,160 -1.49(-5.35%)
Jun 10, 2008 27.80 28.28 27.11 27.83 31,033,586 -0.11(-0.41%)
Jun 09, 2008 29.04 29.27 27.47 27.94 31,614,612 -1.01(-3.48%)
Jun 06, 2008 31.33 31.40 28.85 28.95 34,204,676 -2.68(-8.48%)
Jun 05, 2008 30.87 31.79 30.70 31.63 19,098,184 +0.87(+2.84%)
Jun 04, 2008 30.50 31.33 30.35 30.76 21,735,480 +0.50(+1.66%)
Jun 03, 2008 30.82 31.18 29.49 30.26 22,598,450 -0.32(-1.04%)
Jun 02, 2008 31.36 31.60 30.01 30.57 21,853,464 -0.80(-2.55%)
May 30, 2008 31.34 31.58 31.05 31.38 13,352,444 +0.32(+1.03%)
May 29, 2008 30.23 31.42 30.14 31.06 14,159,692 +0.72(+2.36%)
May 28, 2008 30.23 30.34 29.62 30.34 17,086,694 +0.38(+1.25%)
May 27, 2008 29.34 30.14 29.17 29.96 14,834,042 +0.29(+0.98%)
May 26, 2008 30.26 30.35 29.46 29.67 0 +0.00(+0.00%)
May 23, 2008 30.26 30.35 29.46 29.67 15,493,593 -0.79(-2.61%)
May 22, 2008 29.99 30.96 29.97 30.47 21,416,146 +0.04(+0.14%)
May 21, 2008 31.78 31.84 30.18 30.43 28,342,804 -1.36(-4.26%)
May 20, 2008 32.52 32.57 31.42 31.78 18,306,322 -0.99(-3.03%)
May 19, 2008 33.56 33.87 32.61 32.77 12,901,705 -0.72(-2.14%)
May 16, 2008 33.87 33.98 33.10 33.49 9,147,354 -0.35(-1.05%)
May 15, 2008 33.41 33.90 33.04 33.85 12,203,533 +0.53(+1.60%)
May 14, 2008 33.24 33.89 32.82 33.31 14,773,399 +0.25(+0.75%)
May 13, 2008 33.77 33.99 32.93 33.06 12,577,657 -0.74(-2.18%)
May 12, 2008 32.92 34.14 32.67 33.80 14,918,925 +1.20(+3.68%)
May 09, 2008 32.77 33.70 32.34 32.60 9,459,893 -0.37(-1.12%)
May 08, 2008 33.72 33.72 32.19 32.97 17,918,652 -0.52(-1.55%)
May 07, 2008 34.95 35.11 33.37 33.49 15,721,509 -1.31(-3.75%)
May 06, 2008 34.19 35.10 33.64 34.80 14,788,401 +0.23(+0.68%)
May 05, 2008 35.35 35.76 34.42 34.56 16,027,231 -1.13(-3.16%)
May 02, 2008 36.36 36.48 35.09 35.69 19,190,168 -0.01(-0.04%)
May 01, 2008 34.66 36.18 34.24 35.70 17,610,496 +1.23(+3.56%)
Apr 30, 2008 34.80 35.19 34.20 34.48 21,489,988 -0.26(-0.74%)
Apr 29, 2008 35.29 35.51 34.32 34.73 16,169,750 -0.67(-1.90%)
Apr 28, 2008 36.16 36.24 35.38 35.41 11,463,961 -0.52(-1.46%)
Apr 25, 2008 36.24 36.57 35.24 35.93 20,497,052 +0.18(+0.52%)
Apr 24, 2008 33.92 36.08 33.89 35.75 24,579,580 +2.14(+6.35%)
Apr 23, 2008 33.40 34.19 33.28 33.61 15,582,665 +0.13(+0.40%)
Apr 22, 2008 33.48 33.77 32.78 33.48 17,769,092 -0.01(-0.02%)
Apr 21, 2008 33.87 34.01 33.23 33.48 16,589,596 -0.40(-1.19%)
Apr 18, 2008 33.86 34.75 33.75 33.89 22,239,308 +0.96(+2.91%)
Apr 17, 2008 31.81 33.28 31.81 32.93 18,958,406 +0.71(+2.20%)
Apr 16, 2008 31.70 32.33 30.94 32.22 19,799,028 +1.35(+4.37%)
Apr 15, 2008 30.75 31.16 30.17 30.87 16,852,340 +0.39(+1.28%)
Apr 14, 2008 30.86 31.11 30.14 30.48 15,096,691 -0.47(-1.51%)
Apr 11, 2008 31.12 32.17 30.80 30.95 19,973,314 -0.57(-1.82%)
Apr 10, 2008 32.45 32.86 31.38 31.53 23,430,786 -1.18(-3.60%)
Apr 09, 2008 33.50 34.11 32.40 32.70 19,969,174 -1.08(-3.19%)
Apr 08, 2008 34.01 34.40 33.36 33.78 15,530,117 -0.33(-0.98%)
Apr 07, 2008 34.10 34.77 33.36 34.11 15,170,410 +0.35(+1.03%)
Apr 04, 2008 34.68 34.76 33.60 33.77 18,586,656 -0.91(-2.62%)
Apr 03, 2008 34.56 35.29 33.87 34.68 16,881,606 -0.15(-0.43%)
Apr 02, 2008 34.68 35.58 34.52 34.82 19,344,652 +0.17(+0.49%)
Apr 01, 2008 34.07 34.90 33.72 34.65 30,585,032 +2.23(+6.89%)
Mar 31, 2008 31.64 33.16 31.42 32.42 21,746,310 +0.68(+2.15%)
Mar 28, 2008 31.60 32.99 31.38 31.74 21,751,104 -0.67(-2.08%)
Mar 27, 2008 34.18 34.63 32.09 32.41 35,921,596 -1.49(-4.39%)
Mar 26, 2008 34.55 34.69 33.38 33.90 22,532,430 -1.18(-3.36%)
Mar 25, 2008 34.72 35.67 34.25 35.08 23,446,398 +0.50(+1.44%)
Mar 24, 2008 35.11 36.75 34.41 34.58 41,611,772 -0.65(-1.85%)
Mar 21, 2008 30.78 35.51 30.56 35.24 62,659,520 +0.00(+0.00%)
Mar 20, 2008 30.78 35.51 30.56 35.24 62,641,616 +4.41(+14.32%)
Mar 19, 2008 32.11 33.39 30.56 30.82 56,784,528 +0.42(+1.38%)
Mar 18, 2008 27.96 30.79 27.27 30.40 60,536,556 +4.60(+17.81%)
Mar 17, 2008 25.37 26.86 23.81 25.81 69,691,368 -2.25(-8.02%)
Mar 14, 2008 29.83 30.26 27.32 28.06 43,573,324 -1.45(-4.93%)
Mar 13, 2008 28.39 29.81 27.82 29.51 27,411,524 +0.42(+1.44%)
Mar 12, 2008 30.08 30.76 28.97 29.09 22,557,170 -1.05(-3.48%)
Mar 11, 2008 28.70 30.28 28.13 30.14 41,299,476 +2.97(+10.94%)
Mar 10, 2008 28.36 28.87 27.08 27.17 29,741,328 -1.11(-3.91%)
Mar 07, 2008 27.74 29.11 27.39 28.28 24,080,814 +0.13(+0.48%)
Mar 06, 2008 28.98 29.40 28.06 28.14 22,827,166 -1.28(-4.34%)
Mar 05, 2008 29.37 30.12 29.01 29.42 18,480,820 +0.09(+0.29%)
Mar 04, 2008 29.16 29.59 28.61 29.33 19,113,694 -0.16(-0.55%)
Mar 03, 2008 29.90 29.94 29.13 29.50 23,816,392 -0.38(-1.28%)
Feb 29, 2008 30.93 31.21 29.74 29.88 21,940,224 -1.62(-5.14%)
Feb 28, 2008 32.22 32.33 31.23 31.50 15,130,634 -1.05(-3.23%)
Feb 27, 2008 31.55 32.93 31.43 32.55 17,159,016 +0.67(+2.11%)
Feb 26, 2008 31.90 32.43 31.39 31.87 22,122,216 -0.25(-0.77%)
Feb 25, 2008 31.18 32.24 30.85 32.12 20,770,994 +0.77(+2.47%)
Feb 22, 2008 30.65 31.41 29.99 31.35 18,110,896 +0.72(+2.36%)
Feb 21, 2008 31.21 31.41 30.49 30.62 18,873,128 -0.27(-0.87%)
Feb 20, 2008 29.19 30.98 28.91 30.89 26,972,822 +1.46(+4.96%)
Feb 19, 2008 30.35 30.56 29.35 29.43 24,574,346 -0.59(-1.96%)
Feb 18, 2008 29.90 30.49 29.69 30.02 0 +0.00(+0.00%)
Feb 15, 2008 29.90 30.49 29.69 30.02 32,442,278 -0.21(-0.70%)
Feb 14, 2008 30.26 31.03 29.89 30.23 28,427,136 -0.43(-1.41%)
Feb 13, 2008 30.15 30.77 29.72 30.67 27,981,726 +0.37(+1.22%)
Feb 12, 2008 30.33 30.92 29.98 30.30 26,349,628 +0.13(+0.42%)
Feb 11, 2008 31.00 31.00 29.90 30.17 21,061,840 -0.47(-1.53%)
Feb 08, 2008 31.61 31.84 30.40 30.64 24,213,150 -1.20(-3.77%)
Feb 07, 2008 31.61 32.77 31.48 31.84 24,069,610 -0.05(-0.16%)
Feb 06, 2008 32.56 32.85 31.50 31.89 17,583,930 -0.43(-1.34%)
Feb 05, 2008 33.27 33.48 32.24 32.32 18,568,562 -1.75(-5.14%)
Feb 04, 2008 34.10 34.31 33.67 34.07 15,153,277 -0.16(-0.46%)
Feb 01, 2008 34.79 35.08 33.83 34.23 37,804,308 -0.77(-2.21%)
Jan 31, 2008 33.96 35.49 32.95 35.00 32,176,114 +0.50(+1.46%)
Jan 30, 2008 35.00 36.26 34.36 34.50 22,581,832 -0.59(-1.68%)
Jan 29, 2008 34.85 35.62 34.48 35.09 17,326,134 -0.09(-0.26%)
Jan 28, 2008 34.66 35.19 34.06 35.18 18,255,006 +0.50(+1.43%)
Jan 25, 2008 36.61 37.17 34.10 34.68 26,801,002 -1.66(-4.57%)
Jan 24, 2008 36.82 36.95 35.68 36.34 23,035,616 -0.33(-0.91%)
Jan 23, 2008 33.33 36.95 32.99 36.68 38,904,052 +2.25(+6.53%)
Jan 22, 2008 30.40 35.56 30.20 34.43 51,956,644 +2.43(+7.58%)
Jan 21, 2008 32.31 33.02 30.91 32.00 0 +0.00(+0.00%)
Jan 18, 2008 32.31 33.02 30.91 32.00 27,821,288 -0.10(-0.31%)
Jan 17, 2008 33.74 34.04 31.92 32.10 26,101,560 -1.52(-4.52%)
Jan 16, 2008 33.21 34.61 33.21 33.62 21,966,252 +0.18(+0.55%)
Jan 15, 2008 33.87 34.46 33.09 33.43 17,548,888 -1.26(-3.62%)
Jan 14, 2008 34.71 35.11 34.47 34.69 15,441,783 +0.36(+1.05%)
Jan 11, 2008 34.00 35.32 33.75 34.33 22,377,632 -0.01(-0.04%)
Jan 10, 2008 33.03 34.85 32.58 34.34 28,575,204 +0.48(+1.42%)
Jan 09, 2008 32.49 34.06 31.88 33.86 28,280,228 +0.94(+2.87%)
Jan 08, 2008 34.51 34.74 32.55 32.92 31,672,662 -1.36(-3.95%)
Jan 07, 2008 35.11 35.36 34.02 34.27 26,454,310 -0.70(-2.01%)
Jan 04, 2008 35.41 35.96 34.66 34.97 20,367,570 -1.16(-3.22%)
Jan 03, 2008 36.33 36.81 35.88 36.14 16,101,358 -0.01(-0.02%)
Jan 02, 2008 37.58 37.88 35.69 36.14 24,844,150 -1.53(-4.07%)
Jan 01, 2008 37.60 38.20 36.82 37.68 0 +0.00(+0.00%)
Dec 31, 2007 37.60 38.20 36.82 37.68 11,304,314 -0.08(-0.21%)
Dec 28, 2007 37.98 38.28 36.85 37.75 12,690,473 -0.07(-0.19%)
Dec 27, 2007 38.75 38.87 37.60 37.82 15,414,790 -1.19(-3.05%)
Dec 26, 2007 38.77 39.12 38.24 39.02 9,812,094 +0.02(+0.05%)
Dec 24, 2007 38.24 39.29 38.07 39.00 7,784,603 +0.43(+1.10%)
Dec 21, 2007 36.95 38.95 36.95 38.57 43,941,736 +2.13(+5.84%)
Dec 20, 2007 35.86 37.26 35.11 36.44 41,831,308 +0.92(+2.58%)
Dec 19, 2007 34.63 36.44 33.98 35.53 51,128,840 +1.43(+4.18%)
Dec 18, 2007 34.71 35.39 33.52 34.10 33,848,744 -1.04(-2.95%)
Dec 17, 2007 35.48 36.04 34.56 35.14 19,726,060 -0.55(-1.53%)
Dec 14, 2007 35.11 36.28 34.72 35.68 18,981,472 +0.07(+0.20%)
Dec 13, 2007 35.33 35.79 33.69 35.61 28,437,990 -0.12(-0.34%)
Dec 12, 2007 36.71 37.20 34.65 35.73 31,697,736 +0.30(+0.84%)
Dec 11, 2007 38.64 38.94 35.43 35.43 32,893,790 -3.14(-8.13%)
Dec 10, 2007 37.19 38.67 36.73 38.57 23,284,980 +1.90(+5.18%)
Dec 07, 2007 36.61 37.67 36.53 36.67 14,483,565 +0.08(+0.21%)
Dec 06, 2007 35.05 36.64 34.92 36.59 15,594,493 +1.04(+2.93%)
Dec 05, 2007 36.02 36.36 34.95 35.55 14,627,437 +0.07(+0.20%)
Dec 04, 2007 36.14 36.17 34.84 35.48 24,141,886 -1.61(-4.34%)
Dec 03, 2007 36.74 37.43 36.38 37.09 13,194,787 -0.31(-0.83%)
Nov 30, 2007 38.46 39.16 37.04 37.40 25,067,148 +0.27(+0.73%)
Nov 29, 2007 37.74 37.90 36.77 37.13 14,716,323 -0.82(-2.17%)
Nov 28, 2007 35.69 38.04 35.61 37.95 27,824,632 +2.62(+7.43%)
Nov 27, 2007 34.26 35.68 34.19 35.33 22,359,980 +1.31(+3.86%)
Nov 26, 2007 35.46 35.46 34.00 34.02 14,296,451 -1.38(-3.89%)
Nov 23, 2007 34.71 35.65 34.69 35.39 8,438,487 +0.98(+2.84%)
Nov 21, 2007 35.02 35.25 33.74 34.41 27,866,340 -1.36(-3.81%)
Nov 20, 2007 36.00 36.58 34.56 35.77 27,180,824 -0.50(-1.37%)
Nov 19, 2007 36.90 37.24 35.82 36.27 16,551,151 -1.26(-3.35%)
Nov 16, 2007 38.00 38.12 36.77 37.53 16,639,649 -0.26(-0.69%)
Nov 15, 2007 38.85 39.67 36.98 37.79 27,426,912 -1.66(-4.21%)
Nov 14, 2007 40.61 41.22 39.03 39.45 21,417,940 -0.18(-0.45%)
Nov 13, 2007 38.59 39.75 37.43 39.63 24,960,850 +1.48(+3.89%)
Nov 12, 2007 37.95 39.52 37.67 38.14 19,821,988 -0.31(-0.79%)
Nov 09, 2007 36.71 39.80 36.71 38.45 30,074,370 +0.37(+0.97%)
Nov 08, 2007 37.75 38.32 36.07 38.08 46,176,544 +1.77(+4.86%)
Nov 07, 2007 37.37 37.87 35.53 36.31 42,262,644 -2.36(-6.09%)
Nov 06, 2007 39.47 39.96 37.47 38.67 39,253,184 -0.77(-1.94%)
Nov 05, 2007 41.06 41.21 38.45 39.44 37,502,808 -2.35(-5.62%)
Nov 02, 2007 44.24 44.24 40.35 41.78 40,566,112 -2.50(-5.64%)
Nov 01, 2007 46.12 46.12 44.02 44.28 22,076,094 -3.43(-7.20%)
Oct 31, 2007 46.98 47.95 45.59 47.71 23,658,436 +1.26(+2.70%)
Oct 30, 2007 46.76 47.49 45.98 46.46 12,722,010 -0.55(-1.18%)
Oct 29, 2007 46.00 47.16 45.85 47.01 12,132,633 +1.06(+2.30%)
Oct 26, 2007 45.14 46.11 44.64 45.95 15,975,209 +1.97(+4.48%)
Oct 25, 2007 44.66 45.00 42.92 43.98 23,436,952 -0.63(-1.42%)
Oct 24, 2007 44.66 45.05 42.56 44.61 17,957,616 -0.52(-1.15%)
Oct 23, 2007 44.95 45.34 43.63 45.13 12,780,088 +0.73(+1.65%)
Oct 22, 2007 43.95 44.97 43.54 44.40 14,414,444 +0.45(+1.03%)
Oct 19, 2007 46.12 46.46 43.59 43.95 22,605,820 -2.45(-5.28%)
Oct 18, 2007 45.98 46.88 45.32 46.39 11,818,702 -0.29(-0.62%)
Oct 17, 2007 46.81 47.20 45.49 46.69 13,509,585 +0.36(+0.78%)
Oct 16, 2007 46.42 46.76 45.90 46.32 11,650,389 -0.57(-1.21%)
Oct 15, 2007 47.66 47.78 46.26 46.89 9,654,315 -0.82(-1.71%)
Oct 12, 2007 47.88 48.05 47.24 47.71 6,341,693 +0.13(+0.28%)
Oct 11, 2007 48.22 48.52 46.94 47.57 11,870,525 -0.33(-0.70%)
Oct 10, 2007 48.56 48.96 47.54 47.91 10,693,514 -1.11(-2.26%)
Oct 09, 2007 48.62 49.11 47.30 49.01 11,234,541 +0.82(+1.69%)
Oct 08, 2007 48.70 48.81 48.08 48.20 7,088,458 -0.68(-1.39%)
Oct 05, 2007 48.19 48.88 47.54 48.88 11,705,648 +1.27(+2.67%)
Oct 04, 2007 47.65 47.95 47.05 47.61 10,694,149 +0.08(+0.16%)
Oct 03, 2007 46.82 47.92 46.64 47.53 12,886,376 +0.64(+1.36%)
Oct 02, 2007 45.73 47.30 45.56 46.89 15,277,859 +1.48(+3.27%)
Oct 01, 2007 44.41 45.75 44.41 45.41 13,210,383 +0.72(+1.60%)
Sep 28, 2007 45.62 45.79 44.27 44.69 18,747,870 -1.10(-2.40%)
Sep 27, 2007 44.51 46.10 44.49 45.79 14,127,436 +1.12(+2.51%)
Sep 26, 2007 43.80 45.60 43.13 44.67 21,010,650 +1.14(+2.61%)
Sep 25, 2007 43.93 43.95 42.92 43.54 14,642,029 -0.65(-1.48%)
Sep 24, 2007 46.05 46.11 44.06 44.19 11,572,083 -1.53(-3.34%)
Sep 21, 2007 46.16 46.16 44.80 45.71 18,762,952 -0.13(-0.29%)
Sep 20, 2007 47.55 47.95 44.95 45.85 24,050,990 -1.70(-3.58%)
Sep 19, 2007 47.17 49.57 47.13 47.55 24,857,738 -1.05(-2.16%)
Sep 18, 2007 46.98 49.15 45.98 48.60 24,097,420 +2.55(+5.55%)
Sep 17, 2007 46.48 46.58 45.39 46.05 10,799,212 -0.85(-1.82%)
Sep 14, 2007 47.38 47.05 46.05 46.90 10,775,415 -0.48(-1.02%)
Sep 13, 2007 45.81 47.66 45.41 47.38 17,241,510 +2.36(+5.25%)
Sep 12, 2007 44.68 45.33 44.52 45.02 10,402,138 -0.06(-0.13%)
Sep 11, 2007 44.75 45.57 44.76 45.07 9,536,891 +0.33(+0.73%)
Sep 10, 2007 44.94 45.44 43.77 44.75 11,187,599 +0.41(+0.93%)
Sep 07, 2007 43.35 45.07 42.95 44.34 16,738,673 +0.00(+0.00%)
Sep 06, 2007 44.38 44.63 43.37 44.34 10,062,270 -0.04(-0.10%)
Sep 05, 2007 44.98 45.00 43.93 44.38 11,349,428 -0.97(-2.14%)
Sep 04, 2007 44.37 46.15 44.03 45.35 12,185,072 +1.11(+2.50%)
Aug 31, 2007 43.95 44.60 43.37 44.24 14,625,188 +1.57(+3.67%)
Aug 30, 2007 42.41 43.21 42.24 42.68 12,211,010 -0.74(-1.72%)
Aug 29, 2007 43.41 43.60 42.46 43.42 13,796,451 +0.31(+0.72%)
Aug 28, 2007 44.37 44.59 43.03 43.11 14,775,394 -2.10(-4.64%)
Aug 27, 2007 45.68 45.69 45.01 45.21 12,089,351 -0.57(-1.26%)
Aug 24, 2007 45.56 45.93 44.76 45.78 10,046,200 +0.16(+0.36%)
Aug 23, 2007 45.47 46.05 44.61 45.62 15,962,106 +0.16(+0.34%)
Aug 22, 2007 45.30 45.76 44.40 45.47 15,174,954 +0.85(+1.91%)
Aug 21, 2007 44.45 45.33 43.84 44.61 14,415,431 +0.16(+0.37%)
Aug 20, 2007 44.34 44.85 43.32 44.45 19,836,830 +0.30(+0.69%)
Aug 17, 2007 44.42 44.83 43.37 44.15 33,469,196 +2.31(+5.53%)
Aug 16, 2007 40.17 42.41 38.95 41.83 32,296,914 +1.66(+4.13%)
Aug 15, 2007 40.68 42.14 40.00 40.17 21,067,088 -0.67(-1.65%)
Aug 14, 2007 42.68 42.81 40.36 40.85 27,085,974 -1.46(-3.45%)
Aug 13, 2007 42.58 44.78 42.23 42.31 21,764,394 -0.28(-0.65%)
Aug 10, 2007 42.85 44.26 41.94 42.58 32,846,652 -1.26(-2.88%)
Aug 09, 2007 46.39 45.51 43.55 43.85 33,640,672 -2.54(-5.47%)
Aug 08, 2007 46.10 47.39 45.29 46.39 29,326,418 +0.75(+1.65%)
Aug 07, 2007 45.42 46.72 44.26 45.64 22,360,706 +0.21(+0.47%)
Aug 06, 2007 43.22 45.51 41.68 45.42 24,277,202 +2.05(+4.73%)
Aug 03, 2007 43.41 45.51 42.91 43.37 25,029,722 -1.94(-4.29%)
Aug 02, 2007 45.82 46.32 44.51 45.32 16,948,830 -0.35(-0.78%)
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.