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: 7:00 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 (%)
Feb 28, 2007 52.91 53.76 51.94 53.15 15,155,360 +0.56(+1.07%)
Feb 27, 2007 54.25 54.52 51.81 52.59 18,496,104 -3.11(-5.59%)
Feb 26, 2007 57.53 57.80 55.44 55.70 11,239,309 -1.74(-3.03%)
Feb 23, 2007 58.49 58.66 57.19 57.44 7,620,885 -1.26(-2.15%)
Feb 22, 2007 59.16 59.41 58.30 58.70 5,863,326 -0.31(-0.53%)
Feb 21, 2007 58.66 59.37 58.35 59.01 6,191,635 -0.11(-0.19%)
Feb 20, 2007 58.41 59.31 57.87 59.13 6,501,900 +0.70(+1.20%)
Feb 16, 2007 58.40 58.77 57.83 58.43 6,272,690 -0.33(-0.56%)
Feb 15, 2007 58.25 59.04 58.19 58.75 4,248,423 +0.33(+0.56%)
Feb 14, 2007 57.94 58.84 57.67 58.43 5,913,313 +0.79(+1.37%)
Feb 13, 2007 56.99 57.93 56.95 57.64 5,528,019 +0.69(+1.21%)
Feb 12, 2007 58.06 58.11 56.69 56.95 6,923,497 -1.06(-1.83%)
Feb 09, 2007 58.72 59.65 57.34 58.01 10,026,465 -0.74(-1.26%)
Feb 08, 2007 58.87 59.05 57.82 58.75 5,227,993 -0.30(-0.50%)
Feb 07, 2007 59.38 59.38 58.82 59.05 4,639,321 +0.08(+0.13%)
Feb 06, 2007 59.20 59.50 58.86 58.97 5,406,174 -0.10(-0.17%)
Feb 05, 2007 59.35 59.53 58.89 59.07 4,685,557 -0.55(-0.92%)
Feb 02, 2007 59.50 59.78 58.96 59.62 5,453,820 +0.13(+0.23%)
Feb 01, 2007 59.21 59.87 58.95 59.48 7,269,599 +0.75(+1.28%)
Jan 31, 2007 57.97 58.86 57.26 58.73 8,222,386 +0.76(+1.31%)
Jan 30, 2007 57.82 58.25 57.46 57.97 5,514,717 +0.43(+0.74%)
Jan 29, 2007 58.67 58.67 57.35 57.55 5,945,790 -0.71(-1.22%)
Jan 26, 2007 58.33 58.52 57.29 58.26 5,960,592 -0.07(-0.12%)
Jan 25, 2007 59.92 59.99 57.97 58.33 5,825,265 -1.72(-2.87%)
Jan 24, 2007 58.73 60.06 58.70 60.05 6,302,716 +1.44(+2.46%)
Jan 23, 2007 58.98 59.02 58.18 58.61 5,209,809 -0.49(-0.83%)
Jan 22, 2007 57.82 59.92 57.82 59.10 8,913,118 +1.28(+2.22%)
Jan 19, 2007 57.85 58.46 57.67 57.82 5,002,166 +0.21(+0.36%)
Jan 18, 2007 59.08 59.08 57.48 57.61 5,851,203 -0.83(-1.42%)
Jan 17, 2007 58.60 58.88 58.13 58.44 4,526,830 -0.16(-0.28%)
Jan 16, 2007 58.94 59.15 58.26 58.60 6,063,638 -0.18(-0.30%)
Jan 12, 2007 58.26 59.06 58.01 58.78 6,165,979 +0.35(+0.59%)
Jan 11, 2007 57.78 58.66 57.61 58.43 7,277,211 +0.57(+0.98%)
Jan 10, 2007 57.27 58.04 56.47 57.87 8,416,355 +0.29(+0.51%)
Jan 09, 2007 57.60 58.06 57.26 57.57 7,103,964 -0.13(-0.23%)
Jan 08, 2007 57.18 57.90 56.78 57.71 6,840,781 +0.35(+0.61%)
Jan 05, 2007 57.71 57.88 57.01 57.36 6,589,158 -0.74(-1.28%)
Jan 04, 2007 57.65 58.45 57.11 58.11 7,099,594 +0.21(+0.36%)
Jan 03, 2007 58.12 58.40 57.33 57.90 6,789,470 +0.13(+0.23%)
Dec 29, 2006 57.74 58.17 57.64 57.77 3,375,141 -0.11(-0.20%)
Dec 28, 2006 57.78 58.16 57.40 57.88 2,931,381 -0.29(-0.50%)
Dec 27, 2006 57.84 58.18 57.11 58.17 3,743,766 +0.90(+1.57%)
Dec 26, 2006 56.47 57.37 56.47 57.27 2,606,173 +0.73(+1.29%)
Dec 22, 2006 57.20 57.56 55.81 56.54 5,048,685 -0.77(-1.35%)
Dec 21, 2006 57.53 58.15 57.28 57.31 4,648,483 -0.35(-0.60%)
Dec 20, 2006 58.38 58.65 57.48 57.66 8,116,662 -0.30(-0.51%)
Dec 19, 2006 58.45 59.16 56.88 57.96 13,688,894 +0.94(+1.65%)
Dec 18, 2006 56.23 57.33 56.23 57.01 6,229,413 +0.79(+1.40%)
Dec 15, 2006 56.84 56.84 56.18 56.23 8,273,697 -0.24(-0.43%)
Dec 14, 2006 55.69 56.72 55.56 56.47 7,297,651 +0.45(+0.81%)
Dec 13, 2006 56.08 56.38 55.79 56.01 4,126,065 +0.40(+0.71%)
Dec 12, 2006 55.59 56.13 54.74 55.62 5,973,702 -0.26(-0.47%)
Dec 11, 2006 55.89 56.25 55.30 55.88 4,539,094 +0.11(+0.20%)
Dec 08, 2006 55.46 56.16 55.24 55.77 3,497,640 +0.31(+0.55%)
Dec 07, 2006 56.22 56.47 55.33 55.46 4,816,515 -0.31(-0.55%)
Dec 06, 2006 55.56 55.99 55.40 55.77 4,542,759 +0.45(+0.81%)
Dec 05, 2006 54.78 55.45 54.67 55.32 5,029,373 +0.51(+0.93%)
Dec 04, 2006 53.65 54.98 53.65 54.81 5,569,553 +1.41(+2.64%)
Dec 01, 2006 53.40 54.30 52.86 53.40 7,518,685 -0.63(-1.17%)
Nov 30, 2006 54.72 54.91 53.77 54.03 5,782,693 -0.89(-1.61%)
Nov 29, 2006 55.15 55.29 54.25 54.91 5,690,220 +0.35(+0.64%)
Nov 28, 2006 53.87 54.71 53.77 54.57 5,471,159 +0.48(+0.88%)
Nov 27, 2006 55.83 55.92 53.98 54.09 6,300,037 -1.92(-3.42%)
Nov 24, 2006 55.55 56.22 55.44 56.01 1,579,520 -0.18(-0.32%)
Nov 22, 2006 56.50 56.75 55.88 56.18 4,187,244 -0.02(-0.04%)
Nov 21, 2006 56.32 56.57 56.11 56.21 3,703,309 -0.06(-0.10%)
Nov 20, 2006 55.83 56.75 55.52 56.26 6,271,562 +0.13(+0.24%)
Nov 17, 2006 55.58 56.25 55.54 56.13 4,844,426 +0.31(+0.56%)
Nov 16, 2006 56.22 56.40 55.45 55.81 5,832,313 +0.01(+0.03%)
Nov 15, 2006 55.69 56.04 55.50 55.80 6,379,119 +0.30(+0.55%)
Nov 14, 2006 55.33 55.69 54.37 55.50 5,744,773 +0.64(+1.16%)
Nov 13, 2006 54.52 55.47 54.35 54.86 5,359,091 +0.46(+0.85%)
Nov 10, 2006 53.38 54.42 53.30 54.40 5,169,775 +1.30(+2.44%)
Nov 09, 2006 53.48 53.83 52.93 53.10 6,246,611 -0.49(-0.91%)
Nov 08, 2006 53.47 53.91 53.24 53.59 6,290,874 -0.26(-0.47%)
Nov 07, 2006 54.23 54.60 53.81 53.84 6,343,878 -0.10(-0.18%)
Nov 06, 2006 53.20 54.15 53.03 53.94 5,436,200 +1.25(+2.37%)
Nov 03, 2006 52.95 53.09 52.29 52.69 4,519,641 +0.09(+0.16%)
Nov 02, 2006 52.00 53.55 52.00 52.61 8,625,689 +0.28(+0.53%)
Nov 01, 2006 54.34 54.73 52.29 52.33 8,400,849 -1.89(-3.48%)
Oct 31, 2006 54.45 54.57 54.00 54.22 5,705,867 -0.11(-0.20%)
Oct 30, 2006 54.13 54.52 53.78 54.33 5,446,631 +0.10(+0.18%)
Oct 27, 2006 54.89 54.92 54.14 54.23 4,044,727 -0.84(-1.52%)
Oct 26, 2006 55.01 55.13 54.43 55.06 4,610,282 +0.11(+0.19%)
Oct 25, 2006 55.47 55.47 54.59 54.96 4,584,344 -0.49(-0.88%)
Oct 24, 2006 54.52 55.46 54.52 55.45 4,544,451 +0.57(+1.05%)
Oct 23, 2006 54.13 55.14 54.06 54.87 6,085,628 +0.67(+1.24%)
Oct 20, 2006 54.20 54.42 53.91 54.20 4,349,495 +0.16(+0.29%)
Oct 19, 2006 53.83 54.12 53.64 54.04 3,786,337 -0.09(-0.16%)
Oct 18, 2006 54.20 54.41 53.70 54.13 5,107,045 +0.37(+0.69%)
Oct 17, 2006 54.30 54.44 53.43 53.76 5,022,606 -0.73(-1.34%)
Oct 16, 2006 54.27 54.67 54.06 54.49 3,135,781 +0.17(+0.31%)
Oct 13, 2006 53.95 54.40 53.84 54.32 4,154,963 +0.16(+0.29%)
Oct 12, 2006 53.17 54.25 53.13 54.16 7,166,130 +1.11(+2.10%)
Oct 11, 2006 52.67 53.19 52.50 53.05 6,175,424 -0.16(-0.29%)
Oct 10, 2006 53.20 53.74 52.88 53.20 8,002,480 +0.00(+0.00%)
Oct 09, 2006 52.79 53.20 52.58 53.20 4,139,174 +0.42(+0.79%)
Oct 06, 2006 52.67 52.85 52.37 52.79 3,924,625 -0.11(-0.20%)
Oct 05, 2006 52.74 53.03 52.38 52.89 5,578,575 +0.01(+0.03%)
Oct 04, 2006 52.07 52.98 51.65 52.88 6,487,381 +0.70(+1.33%)
Oct 03, 2006 51.57 52.37 51.55 52.18 5,324,132 +0.37(+0.71%)
Oct 02, 2006 51.25 52.03 51.25 51.81 3,841,032 +0.09(+0.18%)
Sep 29, 2006 51.71 52.23 51.67 51.72 4,637,770 +0.01(+0.03%)
Sep 28, 2006 51.36 51.85 51.30 51.71 4,483,836 +0.35(+0.69%)
Sep 27, 2006 51.64 51.74 50.92 51.35 6,249,290 -0.62(-1.19%)
Sep 26, 2006 51.25 52.10 51.25 51.97 8,077,050 +0.49(+0.95%)
Sep 25, 2006 51.36 51.79 51.03 51.48 8,763,271 +0.56(+1.10%)
Sep 22, 2006 50.01 51.08 49.98 50.92 8,700,824 +0.10(+0.20%)
Sep 21, 2006 51.32 51.72 50.79 50.82 6,691,781 -0.50(-0.98%)
Sep 20, 2006 52.00 52.25 50.73 51.32 15,893,033 +0.35(+0.70%)
Sep 19, 2006 50.65 50.97 50.30 50.97 8,165,295 +0.70(+1.40%)
Sep 18, 2006 50.55 50.62 49.98 50.27 6,562,797 -0.06(-0.13%)
Sep 15, 2006 50.20 50.70 49.94 50.33 7,971,608 +0.45(+0.90%)
Sep 14, 2006 49.16 49.96 49.15 49.88 6,411,964 +0.42(+0.85%)
Sep 13, 2006 48.22 49.69 48.05 49.47 8,673,053 +0.98(+2.02%)
Sep 12, 2006 47.42 48.70 47.42 48.49 7,348,681 +1.19(+2.52%)
Sep 11, 2006 46.88 47.30 46.78 47.30 4,568,415 -0.01(-0.03%)
Sep 08, 2006 47.38 47.38 46.30 47.31 4,423,361 +0.52(+1.11%)
Sep 07, 2006 46.54 47.17 46.48 46.79 5,031,910 -0.10(-0.21%)
Sep 06, 2006 47.32 47.59 46.86 46.89 4,794,665 -0.94(-1.96%)
Sep 05, 2006 47.95 48.00 47.52 47.83 4,215,437 +0.42(+0.88%)
Sep 01, 2006 46.93 47.41 46.72 47.41 3,505,393 +0.74(+1.58%)
Aug 31, 2006 46.47 46.82 46.40 46.67 3,520,335 +0.21(+0.44%)
Aug 30, 2006 46.54 46.78 46.29 46.47 3,697,811 -0.10(-0.21%)
Aug 29, 2006 47.45 47.45 46.18 46.56 6,664,997 -0.89(-1.87%)
Aug 28, 2006 47.03 47.69 47.00 47.45 4,806,224 -0.06(-0.13%)
Aug 25, 2006 47.88 48.03 47.41 47.52 4,612,819 -0.55(-1.14%)
Aug 24, 2006 48.27 48.45 47.85 48.06 4,794,242 -0.21(-0.44%)
Aug 23, 2006 48.31 48.61 47.92 48.27 7,423,252 +0.14(+0.29%)
Aug 22, 2006 47.85 48.59 47.78 48.13 6,607,342 +0.46(+0.97%)
Aug 21, 2006 47.53 47.81 46.85 47.67 6,125,381 +0.04(+0.09%)
Aug 18, 2006 47.93 47.93 47.34 47.63 5,741,390 -0.31(-0.64%)
Aug 17, 2006 47.42 48.20 47.30 47.93 4,493,421 +0.44(+0.93%)
Aug 16, 2006 47.34 47.73 47.07 47.49 5,851,625 +0.50(+1.07%)
Aug 15, 2006 46.82 47.35 46.77 46.99 6,271,703 +0.86(+1.86%)
Aug 14, 2006 46.51 46.82 45.97 46.13 4,966,784 -0.23(-0.50%)
Aug 11, 2006 46.29 46.54 45.86 46.37 5,084,913 +0.09(+0.20%)
Aug 10, 2006 45.44 46.37 45.26 46.27 7,358,125 +0.39(+0.85%)
Aug 09, 2006 47.34 47.65 45.67 45.88 8,644,015 -1.14(-2.41%)
Aug 08, 2006 47.63 47.85 46.78 47.02 8,703,220 -0.61(-1.28%)
Aug 07, 2006 47.70 48.10 47.39 47.63 6,484,138 -0.39(-0.81%)
Aug 04, 2006 49.10 49.30 47.71 48.02 9,176,160 -0.08(-0.16%)
Aug 03, 2006 46.18 48.25 46.18 48.10 7,284,964 +1.11(+2.37%)
Aug 02, 2006 47.14 47.17 46.29 46.98 8,685,740 +0.21(+0.44%)
Aug 01, 2006 46.82 46.88 46.27 46.78 5,285,507 -0.40(-0.84%)
Jul 31, 2006 46.66 47.29 46.47 47.17 5,369,946 +0.19(+0.41%)
Jul 28, 2006 46.22 47.21 46.20 46.98 6,962,153 +0.83(+1.80%)
Jul 27, 2006 46.04 46.31 45.86 46.15 4,989,057 +0.43(+0.95%)
Jul 26, 2006 46.11 46.11 45.51 45.72 5,180,629 -0.37(-0.80%)
Jul 25, 2006 45.40 46.21 45.19 46.09 5,435,918 +0.53(+1.17%)
Jul 24, 2006 44.69 45.75 44.66 45.56 5,175,554 +1.21(+2.74%)
Jul 21, 2006 44.93 45.05 44.20 44.34 8,174,881 -0.59(-1.31%)
Jul 20, 2006 45.29 45.61 44.87 44.93 5,147,784 -0.36(-0.80%)
Jul 19, 2006 44.37 45.80 44.34 45.29 8,077,614 +1.34(+3.05%)
Jul 18, 2006 43.29 44.05 43.17 43.95 6,719,551 +0.54(+1.24%)
Jul 17, 2006 43.02 43.83 42.79 43.41 5,525,149 +0.36(+0.84%)
Jul 14, 2006 43.56 43.80 42.69 43.05 7,012,055 -0.55(-1.27%)
Jul 13, 2006 44.02 44.49 43.27 43.61 7,730,275 -0.82(-1.85%)
Jul 12, 2006 45.12 45.32 44.39 44.43 6,847,266 -0.92(-2.03%)
Jul 11, 2006 45.40 45.51 44.67 45.35 6,274,240 -0.20(-0.44%)
Jul 10, 2006 45.72 46.03 45.30 45.55 4,916,882 +0.18(+0.41%)
Jul 07, 2006 45.46 46.10 45.17 45.37 8,004,735 +0.06(+0.13%)
Jul 06, 2006 45.15 45.76 45.12 45.31 4,611,973 +0.16(+0.35%)
Jul 05, 2006 45.26 45.28 44.64 45.15 5,988,080 -0.26(-0.58%)
Jul 03, 2006 44.97 45.47 44.93 45.42 2,651,564 +0.57(+1.28%)
Jun 30, 2006 44.55 45.04 44.48 44.84 7,863,769 +0.48(+1.07%)
Jun 29, 2006 43.13 44.42 43.12 44.37 10,477,555 +1.70(+3.99%)
Jun 28, 2006 42.74 43.02 42.23 42.66 6,212,779 +0.07(+0.17%)
Jun 27, 2006 42.92 43.13 42.56 42.59 5,924,223 -0.26(-0.60%)
Jun 26, 2006 42.35 43.05 42.31 42.85 6,129,046 +0.50(+1.17%)
Jun 23, 2006 42.17 42.73 41.85 42.35 4,782,260 -0.22(-0.52%)
Jun 22, 2006 42.21 42.66 41.93 42.57 5,238,707 +0.38(+0.89%)
Jun 21, 2006 41.66 42.63 41.44 42.19 15,470,700 +1.75(+4.31%)
Jun 20, 2006 40.22 40.75 40.22 40.45 6,916,057 +0.35(+0.88%)
Jun 19, 2006 40.61 40.76 39.80 40.09 4,632,695 -0.33(-0.82%)
Jun 16, 2006 40.67 40.67 40.12 40.43 6,139,900 -0.24(-0.59%)
Jun 15, 2006 40.01 40.79 39.93 40.67 8,737,334 +1.23(+3.13%)
Jun 14, 2006 39.37 39.95 38.97 39.44 10,679,418 +0.25(+0.63%)
Jun 13, 2006 41.13 41.82 38.68 39.19 14,091,210 -2.10(-5.09%)
Jun 12, 2006 42.14 42.35 41.07 41.29 6,213,484 -0.70(-1.67%)
Jun 09, 2006 41.89 42.54 41.85 41.99 4,931,543 +0.15(+0.36%)
Jun 08, 2006 41.95 42.27 40.97 41.84 7,965,406 -0.11(-0.27%)
Jun 07, 2006 42.03 42.61 41.60 41.95 6,448,051 +0.17(+0.41%)
Jun 06, 2006 41.82 42.07 41.20 41.78 6,935,369 +0.18(+0.43%)
Jun 05, 2006 42.92 43.00 41.50 41.61 7,095,365 -1.38(-3.20%)
Jun 02, 2006 43.45 43.65 42.85 42.98 5,968,768 +0.01(+0.02%)
Jun 01, 2006 42.10 43.04 42.07 42.98 4,866,416 +0.68(+1.61%)
May 31, 2006 41.89 42.42 41.73 42.29 5,205,439 +0.36(+0.86%)
May 30, 2006 42.48 42.63 41.78 41.93 4,361,618 -1.04(-2.41%)
May 26, 2006 42.74 43.24 42.54 42.97 4,605,771 +0.57(+1.34%)
May 25, 2006 42.27 42.46 41.96 42.40 5,455,512 +0.48(+1.13%)
May 24, 2006 41.50 42.02 40.85 41.93 8,458,081 +0.23(+0.56%)
May 23, 2006 42.35 42.71 41.61 41.69 5,451,706 -0.28(-0.68%)
May 22, 2006 42.21 42.40 40.87 41.97 8,619,627 -0.55(-1.28%)
May 19, 2006 42.60 43.23 42.39 42.52 6,885,609 +0.06(+0.13%)
May 18, 2006 42.56 43.13 42.42 42.46 5,458,049 -0.09(-0.22%)
May 17, 2006 43.54 43.58 42.10 42.56 8,067,888 -1.47(-3.34%)
May 16, 2006 44.34 44.79 43.51 44.02 4,991,594 -0.01(-0.02%)
May 15, 2006 44.69 45.04 43.51 44.03 6,661,191 -0.87(-1.93%)
May 12, 2006 45.44 46.04 44.81 44.90 5,346,264 -0.69(-1.51%)
May 11, 2006 46.52 46.82 45.25 45.59 6,232,515 -0.67(-1.46%)
May 10, 2006 46.39 46.62 45.82 46.26 3,028,365 -0.38(-0.82%)
May 09, 2006 46.22 46.73 46.22 46.64 2,786,045 +0.25(+0.54%)
May 08, 2006 46.49 46.73 46.03 46.39 4,436,612 -0.09(-0.20%)
May 05, 2006 45.61 46.51 45.57 46.49 4,500,611 +1.23(+2.71%)
May 04, 2006 45.24 45.72 45.20 45.26 4,463,818 +0.27(+0.60%)
May 03, 2006 45.58 45.66 44.79 44.99 4,260,687 -0.51(-1.12%)
May 02, 2006 44.98 45.58 44.95 45.50 5,585,482 +0.70(+1.55%)
May 01, 2006 45.86 46.13 44.72 44.81 5,176,682 -0.81(-1.77%)
Apr 28, 2006 46.17 46.41 45.17 45.61 8,444,689 -0.48(-1.03%)
Apr 27, 2006 45.58 46.33 45.33 46.09 4,796,920 +0.40(+0.87%)
Apr 26, 2006 45.66 45.90 45.33 45.69 4,752,234 +0.01(+0.03%)
Apr 25, 2006 46.20 46.32 45.44 45.68 5,340,907 -0.65(-1.41%)
Apr 24, 2006 46.00 46.42 45.79 46.33 4,356,544 +0.20(+0.43%)
Apr 21, 2006 46.43 46.43 45.92 46.13 5,418,579 +0.04(+0.08%)
Apr 20, 2006 46.18 46.59 46.10 46.10 3,456,337 -0.13(-0.28%)
Apr 19, 2006 46.61 46.64 46.04 46.22 4,011,319 -0.34(-0.73%)
Apr 18, 2006 45.56 46.67 45.56 46.56 9,362,376 +1.44(+3.19%)
Apr 17, 2006 44.69 45.35 44.69 45.12 4,588,714 +0.45(+1.00%)
Apr 13, 2006 44.75 44.86 44.48 44.68 3,554,731 -0.07(-0.16%)
Apr 12, 2006 44.51 44.89 44.50 44.75 3,343,987 +0.25(+0.56%)
Apr 11, 2006 45.35 45.51 44.30 44.50 5,681,198 -1.04(-2.27%)
Apr 10, 2006 45.23 46.11 45.05 45.54 4,772,533 +0.30(+0.66%)
Apr 07, 2006 45.62 46.03 45.06 45.24 4,740,534 -0.52(-1.13%)
Apr 06, 2006 45.67 45.98 45.28 45.76 5,419,566 +0.13(+0.30%)
Apr 05, 2006 45.73 46.11 45.44 45.62 7,325,844 +0.03(+0.06%)
Apr 04, 2006 44.91 45.74 44.57 45.59 5,421,539 +0.72(+1.61%)
Apr 03, 2006 44.56 45.39 44.37 44.87 6,642,725 +0.31(+0.68%)
Mar 31, 2006 44.94 45.56 44.49 44.56 7,091,700 -0.57(-1.26%)
Mar 30, 2006 44.69 45.36 44.33 45.13 7,849,673 +0.51(+1.14%)
Mar 29, 2006 44.02 44.79 43.99 44.62 5,310,740 +0.60(+1.35%)
Mar 28, 2006 44.16 44.85 43.56 44.02 9,706,896 -0.04(-0.10%)
Mar 27, 2006 43.59 44.20 43.59 44.07 4,997,374 +0.46(+1.06%)
Mar 24, 2006 43.63 44.25 43.45 43.61 5,300,027 -0.07(-0.16%)
Mar 23, 2006 44.02 44.02 43.46 43.68 6,144,411 -0.26(-0.60%)
Mar 22, 2006 43.01 44.02 42.92 43.94 12,035,930 +1.09(+2.53%)
Mar 21, 2006 42.90 43.22 42.48 42.85 8,033,774 +0.03(+0.07%)
Mar 20, 2006 42.78 43.16 42.68 42.83 5,929,861 +0.08(+0.18%)
Mar 17, 2006 42.73 42.95 42.60 42.75 8,068,874 +0.23(+0.53%)
Mar 16, 2006 42.90 43.01 42.44 42.52 8,761,439 +0.21(+0.50%)
Mar 15, 2006 42.67 43.07 42.26 42.31 6,933,678 -0.28(-0.65%)
Mar 14, 2006 42.41 43.17 42.22 42.58 9,840,390 +0.88(+2.11%)
Mar 13, 2006 42.03 42.35 41.57 41.71 5,765,495 -0.23(-0.56%)
Mar 10, 2006 41.61 42.37 41.61 41.94 5,829,635 +0.33(+0.78%)
Mar 09, 2006 41.83 42.17 41.44 41.61 4,059,247 -0.29(-0.69%)
Mar 08, 2006 42.32 42.36 41.50 41.90 5,547,140 -0.42(-0.99%)
Mar 07, 2006 42.39 42.48 41.93 42.32 4,438,727 -0.06(-0.15%)
Mar 06, 2006 42.46 42.83 42.10 42.39 3,470,010 +0.02(+0.05%)
Mar 03, 2006 42.24 42.74 42.08 42.36 3,698,375 -0.05(-0.12%)
Mar 02, 2006 42.42 42.62 42.31 42.41 3,492,988 -0.24(-0.57%)
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.