Morgan Stanley (NY: MS )

116.25 -0.75 (-0.64%)
Official Closing Price Updated: 7:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2003 26.09 26.93 26.09 26.89 8,663,327 +0.62(+2.35%)
Jan 30, 2003 27.05 27.06 26.11 26.27 6,667,676 -0.55(-2.04%)
Jan 29, 2003 27.17 27.17 26.07 26.82 11,059,461 -0.35(-1.31%)
Jan 28, 2003 27.03 27.30 26.74 27.17 8,634,429 +0.28(+1.06%)
Jan 27, 2003 26.99 27.67 26.57 26.89 7,524,747 -0.58(-2.12%)
Jan 24, 2003 28.87 28.87 27.15 27.47 7,328,805 -1.39(-4.82%)
Jan 23, 2003 28.65 29.01 28.05 28.86 7,583,248 +1.00(+3.59%)
Jan 22, 2003 28.72 28.82 27.79 27.86 7,607,776 -0.86(-2.99%)
Jan 21, 2003 29.82 30.04 28.72 28.72 5,882,779 -1.07(-3.60%)
Jan 17, 2003 30.18 30.40 29.37 29.79 5,521,907 -0.39(-1.29%)
Jan 16, 2003 30.58 30.75 29.99 30.18 6,727,445 -0.40(-1.30%)
Jan 15, 2003 31.09 31.09 30.33 30.57 6,421,832 -0.50(-1.62%)
Jan 14, 2003 30.48 31.14 30.40 31.08 4,411,379 +0.15(+0.48%)
Jan 13, 2003 31.05 31.49 30.71 30.93 5,489,344 +0.13(+0.41%)
Jan 10, 2003 30.59 31.48 30.26 30.80 7,161,478 -0.14(-0.46%)
Jan 09, 2003 29.74 31.06 29.74 30.94 7,166,130 +1.21(+4.06%)
Jan 08, 2003 30.38 30.38 29.56 29.74 5,719,964 -0.92(-3.01%)
Jan 07, 2003 30.01 31.07 29.81 30.66 7,350,654 +0.16(+0.54%)
Jan 06, 2003 29.70 30.74 29.60 30.50 5,875,872 +0.80(+2.70%)
Jan 03, 2003 29.75 29.79 29.37 29.70 4,183,861 -0.06(-0.19%)
Jan 02, 2003 28.49 29.82 28.07 29.75 6,076,607 +1.43(+5.06%)
Dec 31, 2002 28.43 28.62 27.96 28.32 4,864,302 -0.30(-1.04%)
Dec 30, 2002 28.82 28.87 28.12 28.62 4,921,111 +0.15(+0.52%)
Dec 27, 2002 29.26 29.37 28.33 28.47 4,495,677 -0.96(-3.25%)
Dec 26, 2002 29.45 30.21 29.23 29.43 3,215,285 -0.01(-0.05%)
Dec 24, 2002 29.37 29.57 29.23 29.44 2,255,591 -0.39(-1.31%)
Dec 23, 2002 29.65 30.06 29.51 29.83 5,388,835 +0.01(+0.02%)
Dec 20, 2002 28.59 29.90 28.59 29.82 9,750,454 +1.23(+4.32%)
Dec 19, 2002 28.82 29.77 28.09 28.59 10,259,481 -0.57(-1.95%)
Dec 18, 2002 29.85 30.15 28.96 29.16 8,962,033 -1.14(-3.77%)
Dec 17, 2002 30.36 31.20 30.26 30.30 6,770,863 -0.50(-1.61%)
Dec 16, 2002 29.81 30.85 29.79 30.79 5,471,300 +1.14(+3.85%)
Dec 13, 2002 30.21 30.23 29.65 29.65 6,020,643 -0.66(-2.18%)
Dec 12, 2002 30.03 30.52 29.78 30.31 6,636,663 +0.80(+2.72%)
Dec 11, 2002 29.47 30.16 29.30 29.51 6,260,285 +0.05(+0.17%)
Dec 10, 2002 29.09 29.55 28.82 29.46 6,275,368 +0.50(+1.71%)
Dec 09, 2002 30.38 30.38 28.94 28.96 7,615,811 -1.40(-4.63%)
Dec 06, 2002 29.33 30.71 29.30 30.37 7,973,441 +0.29(+0.97%)
Dec 05, 2002 31.23 31.23 29.76 30.08 8,351,229 -1.15(-3.68%)
Dec 04, 2002 31.50 31.60 30.82 31.23 8,677,846 -0.76(-2.37%)
Dec 03, 2002 31.92 32.38 31.58 31.99 6,496,261 -0.16(-0.51%)
Dec 02, 2002 32.63 33.13 31.97 32.15 6,412,246 +0.06(+0.18%)
Nov 29, 2002 32.45 32.75 31.97 32.09 2,346,373 -0.52(-1.61%)
Nov 27, 2002 31.59 32.80 31.57 32.62 6,875,459 +1.18(+3.75%)
Nov 26, 2002 32.42 32.45 31.38 31.44 9,422,568 -1.43(-4.36%)
Nov 25, 2002 32.78 33.22 32.35 32.87 6,262,822 +0.10(+0.30%)
Nov 22, 2002 32.92 33.16 32.43 32.77 7,564,922 -0.14(-0.43%)
Nov 21, 2002 30.87 33.06 30.87 32.92 13,718,497 +2.05(+6.64%)
Nov 20, 2002 29.80 30.99 29.21 30.87 11,209,872 +1.07(+3.60%)
Nov 19, 2002 29.80 30.33 29.33 29.79 8,556,616 +0.00(+0.00%)
Nov 18, 2002 30.33 30.54 29.62 29.79 7,206,446 -0.32(-1.06%)
Nov 15, 2002 29.16 30.17 28.66 30.11 8,500,089 +0.83(+2.83%)
Nov 14, 2002 28.73 29.28 28.65 29.28 7,431,287 +1.20(+4.27%)
Nov 13, 2002 27.77 28.55 27.31 28.08 6,600,153 +0.32(+1.15%)
Nov 12, 2002 27.55 28.30 27.04 27.77 6,098,315 +0.62(+2.30%)
Nov 11, 2002 27.54 27.63 26.92 27.14 4,570,811 -0.72(-2.57%)
Nov 08, 2002 28.26 28.73 27.45 27.86 7,361,932 -0.40(-1.43%)
Nov 07, 2002 29.47 29.48 28.16 28.26 8,128,221 -1.77(-5.88%)
Nov 06, 2002 30.10 30.22 29.09 30.03 8,047,730 +0.29(+0.98%)
Nov 05, 2002 29.04 29.76 29.03 29.74 5,957,068 +0.27(+0.91%)
Nov 04, 2002 29.35 30.22 29.28 29.47 9,225,921 +0.82(+2.85%)
Nov 01, 2002 27.38 28.91 27.06 28.65 8,025,739 +1.04(+3.78%)
Oct 31, 2002 27.42 27.70 27.11 27.61 10,183,078 +0.59(+2.18%)
Oct 30, 2002 27.10 27.57 26.47 27.02 7,015,297 -0.08(-0.29%)
Oct 29, 2002 27.06 27.31 26.11 27.10 7,319,078 +0.26(+0.95%)
Oct 28, 2002 27.88 27.96 26.67 26.84 2,875,699 -0.40(-1.48%)
Oct 25, 2002 26.25 27.45 25.96 27.25 6,392,652 +1.02(+3.90%)
Oct 24, 2002 27.30 27.45 26.03 26.23 6,434,941 -0.74(-2.76%)
Oct 23, 2002 26.46 26.99 25.89 26.97 8,653,882 +0.34(+1.28%)
Oct 22, 2002 26.78 27.13 26.35 26.63 6,248,444 -0.60(-2.19%)
Oct 21, 2002 26.05 27.60 25.81 27.23 8,914,951 +0.84(+3.17%)
Oct 18, 2002 26.25 26.96 26.03 26.39 8,256,077 -0.58(-2.16%)
Oct 17, 2002 27.24 27.31 26.64 26.97 8,402,399 +1.11(+4.28%)
Oct 16, 2002 26.00 26.51 25.69 25.86 1,353,270 -0.43(-1.62%)
Oct 15, 2002 25.79 26.71 25.66 26.29 13,319,000 +1.79(+7.33%)
Oct 14, 2002 23.52 24.83 23.39 24.50 8,515,313 +0.80(+3.38%)
Oct 11, 2002 22.70 24.36 22.57 23.69 11,463,187 +1.74(+7.92%)
Oct 10, 2002 20.60 22.10 20.43 21.96 11,235,809 +1.16(+5.60%)
Oct 09, 2002 21.28 21.96 20.64 20.79 10,621,763 -1.16(-5.30%)
Oct 08, 2002 21.42 22.51 20.93 21.96 10,492,215 +0.84(+4.00%)
Oct 07, 2002 22.02 22.63 20.93 21.11 11,628,399 -0.90(-4.09%)
Oct 04, 2002 22.81 23.09 21.91 22.01 9,943,154 -0.46(-2.05%)
Oct 03, 2002 23.94 24.03 22.42 22.47 13,457,710 -1.65(-6.82%)
Oct 02, 2002 25.17 25.22 24.12 24.12 8,159,515 -1.28(-5.03%)
Oct 01, 2002 24.13 25.71 23.59 25.40 2,960,279 +1.36(+5.67%)
Sep 30, 2002 23.50 24.55 23.20 24.03 7,672,479 +0.01(+0.06%)
Sep 27, 2002 24.55 25.23 23.80 24.02 6,246,611 -1.01(-4.03%)
Sep 26, 2002 24.62 25.33 24.26 25.03 8,890,704 +0.42(+1.70%)
Sep 25, 2002 24.05 24.83 23.31 24.61 9,067,475 +1.06(+4.52%)
Sep 24, 2002 23.23 24.46 23.23 23.54 8,651,345 -0.14(-0.60%)
Sep 23, 2002 23.93 24.05 23.25 23.69 8,690,815 -0.73(-2.99%)
Sep 20, 2002 24.06 24.79 23.66 24.42 6,808,641 +0.37(+1.53%)
Sep 19, 2002 25.55 26.03 23.94 24.05 19,239,840 -2.98(-11.02%)
Sep 18, 2002 27.17 27.33 26.68 27.03 9,356,032 -0.60(-2.16%)
Sep 17, 2002 29.00 29.05 27.45 27.62 5,187,536 -0.81(-2.84%)
Sep 16, 2002 28.06 28.45 27.81 28.43 4,421,529 +0.11(+0.40%)
Sep 13, 2002 28.02 28.78 27.86 28.32 4,985,250 +0.11(+0.40%)
Sep 12, 2002 28.56 28.57 28.02 28.21 5,779,451 -0.41(-1.44%)
Sep 11, 2002 30.43 31.01 28.49 28.62 4,187,244 -0.04(-0.15%)
Sep 10, 2002 29.06 29.16 28.38 28.66 4,987,788 -0.40(-1.39%)
Sep 09, 2002 28.06 29.25 27.60 29.06 7,270,445 +0.65(+2.27%)
Sep 06, 2002 28.69 28.91 28.20 28.42 5,160,894 +0.55(+1.99%)
Sep 05, 2002 28.55 29.19 27.52 27.86 9,147,121 -1.48(-5.03%)
Sep 04, 2002 28.30 29.44 28.01 29.34 8,163,180 +1.03(+3.63%)
Sep 03, 2002 29.52 29.62 28.04 28.31 9,225,780 -1.99(-6.58%)
Aug 30, 2002 29.99 31.01 29.83 30.31 5,518,101 +0.32(+1.06%)
Aug 29, 2002 29.79 30.75 29.48 29.99 5,912,523 -0.15(-0.49%)
Aug 28, 2002 30.75 30.93 29.66 30.14 7,027,984 -1.13(-3.61%)
Aug 27, 2002 32.44 32.62 31.06 31.26 7,568,305 -0.63(-1.98%)
Aug 26, 2002 31.75 32.10 30.89 31.89 4,515,694 +0.43(+1.35%)
Aug 23, 2002 32.08 32.08 31.22 31.47 4,343,434 -0.60(-1.88%)
Aug 22, 2002 32.21 32.41 31.64 32.07 5,888,558 -0.13(-0.42%)
Aug 21, 2002 32.06 32.63 31.36 32.21 7,070,274 -0.23(-0.70%)
Aug 20, 2002 32.31 32.88 32.31 32.43 7,187,698 +0.99(+3.14%)
Aug 16, 2002 30.65 31.71 30.35 31.45 6,599,871 +0.08(+0.25%)
Aug 15, 2002 31.36 31.86 30.16 31.37 10,904,540 +0.15(+0.48%)
Aug 14, 2002 28.94 31.30 28.94 31.22 9,450,197 +1.99(+6.82%)
Aug 13, 2002 29.69 30.92 29.18 29.23 7,553,363 -0.49(-1.65%)
Aug 12, 2002 29.65 29.87 29.12 29.72 5,044,597 +2.48(+9.12%)
Aug 07, 2002 27.57 27.94 26.45 27.23 6,795,813 +0.23(+0.87%)
Aug 06, 2002 26.43 27.70 26.43 27.00 6,990,346 +0.93(+3.56%)
Aug 05, 2002 27.16 27.16 25.76 26.07 6,727,868 -1.09(-4.00%)
Aug 02, 2002 28.02 28.11 26.73 27.16 6,534,181 -0.97(-3.46%)
Aug 01, 2002 28.21 28.61 27.99 28.13 7,977,388 -0.50(-1.73%)
Jul 31, 2002 29.06 29.28 27.72 28.62 7,856,721 -0.44(-1.51%)
Jul 30, 2002 27.75 29.40 27.72 29.06 10,054,376 +0.99(+3.54%)
Jul 29, 2002 27.94 28.13 27.52 28.07 12,095,841 +1.10(+4.08%)
Jul 26, 2002 26.71 27.07 25.93 26.97 7,827,541 +0.34(+1.28%)
Jul 25, 2002 26.76 27.49 25.57 26.63 10,890,443 -0.26(-0.95%)
Jul 24, 2002 23.94 27.38 23.76 26.89 15,336,500 +1.63(+6.46%)
Jul 23, 2002 25.91 26.71 24.90 25.25 17,467,620 -0.66(-2.55%)
Jul 22, 2002 27.14 27.28 25.89 25.91 10,827,573 -1.50(-5.49%)
Jul 19, 2002 26.99 27.63 26.74 27.42 11,784,307 -0.89(-3.13%)
Jul 17, 2002 29.16 29.94 27.35 28.30 13,664,225 -1.06(-3.62%)
Jul 12, 2002 28.96 29.61 28.38 29.37 7,364,751 +0.28(+0.98%)
Jul 11, 2002 28.25 29.15 27.68 29.09 9,241,850 +0.65(+2.27%)
Jul 10, 2002 29.97 30.28 28.31 28.44 8,406,205 -1.15(-3.88%)
Jul 09, 2002 30.86 30.86 29.51 29.59 6,074,351 -1.27(-4.11%)
Jul 08, 2002 30.99 31.22 30.45 30.86 5,994,847 -0.13(-0.41%)
Jul 05, 2002 30.43 31.11 29.94 30.99 3,506,661 +1.71(+5.84%)
Jul 04, 2002 28.91 29.62 28.52 29.28 7,337,263 +0.00(+0.00%)
Jul 03, 2002 28.91 29.62 28.52 29.28 7,337,263 -0.11(-0.36%)
Jul 02, 2002 29.42 29.79 28.68 29.38 7,303,431 -0.01(-0.05%)
Jul 01, 2002 30.92 31.28 29.33 29.40 7,734,222 -1.16(-3.81%)
Jun 28, 2002 29.97 30.78 29.97 30.56 6,892,657 +0.33(+1.08%)
Jun 27, 2002 29.65 30.24 28.87 30.23 6,852,482 +0.97(+3.32%)
Jun 26, 2002 28.25 29.44 28.23 29.26 8,494,591 -0.47(-1.57%)
Jun 25, 2002 30.08 31.19 29.54 29.73 7,543,636 -0.03(-0.10%)
Jun 21, 2002 29.82 30.21 29.55 29.76 9,511,940 -0.61(-2.01%)
Jun 20, 2002 31.01 31.50 30.11 30.37 6,494,288 -0.95(-3.04%)
Jun 19, 2002 31.04 31.92 30.88 31.32 7,959,908 -0.74(-2.32%)
Jun 18, 2002 31.65 32.59 31.26 32.06 6,350,503 +0.06(+0.18%)
Jun 17, 2002 30.74 32.10 30.55 32.01 7,194,605 +1.97(+6.54%)
Jun 14, 2002 29.09 30.43 28.95 30.04 9,587,780 -0.99(-3.20%)
Jun 12, 2002 30.50 31.27 29.72 31.04 8,023,342 +0.39(+1.27%)
Jun 11, 2002 32.26 32.26 30.57 30.65 5,678,802 -1.25(-3.91%)
Jun 10, 2002 31.49 32.06 30.79 31.89 5,671,048 +0.21(+0.65%)
Jun 07, 2002 30.60 32.06 30.40 31.69 6,853,891 +0.09(+0.29%)
Jun 06, 2002 32.05 32.14 31.26 31.60 6,460,456 -0.45(-1.42%)
Jun 05, 2002 30.89 32.18 30.87 32.05 7,324,153 -0.20(-0.62%)
May 31, 2002 31.67 32.73 31.50 32.25 7,644,991 -0.85(-2.57%)
May 28, 2002 33.88 33.98 32.65 33.10 5,968,486 -0.90(-2.65%)
May 27, 2002 34.51 34.55 33.70 34.00 3,591,805 +0.00(+0.00%)
May 24, 2002 34.51 34.55 33.70 34.00 3,591,805 -0.39(-1.13%)
May 23, 2002 34.14 34.65 33.85 34.39 5,141,299 +0.33(+0.96%)
May 22, 2002 33.94 34.11 33.50 34.06 6,511,627 -0.26(-0.76%)
May 21, 2002 35.36 35.89 34.19 34.33 7,660,074 -0.68(-1.95%)
May 20, 2002 35.82 35.82 34.94 35.01 5,438,314 -0.81(-2.26%)
May 17, 2002 35.72 35.95 35.47 35.82 7,325,421 +0.57(+1.61%)
May 16, 2002 34.84 35.35 34.77 35.25 5,232,645 +0.41(+1.18%)
May 15, 2002 34.81 35.43 34.44 34.84 6,503,733 -0.24(-0.69%)
May 14, 2002 35.08 35.29 34.19 35.08 8,682,216 +0.89(+2.59%)
May 13, 2002 33.34 34.27 32.63 34.19 6,675,570 +0.87(+2.62%)
May 10, 2002 34.33 34.50 33.10 33.32 8,039,272 -1.09(-3.15%)
May 09, 2002 33.91 34.89 33.63 34.41 9,337,143 +0.01(+0.02%)
May 08, 2002 32.63 35.08 32.63 34.40 11,345,481 +2.55(+8.00%)
May 07, 2002 32.04 32.27 31.16 31.85 10,968,397 -0.11(-0.33%)
May 06, 2002 33.89 33.91 31.95 31.96 7,756,072 -2.09(-6.15%)
May 03, 2002 34.58 34.59 33.77 34.05 7,063,225 -0.60(-1.72%)
May 02, 2002 34.07 34.72 33.88 34.65 8,264,817 +0.57(+1.69%)
May 01, 2002 33.70 34.11 32.60 34.07 10,323,761 +0.22(+0.65%)
Apr 30, 2002 33.78 34.75 33.59 33.85 8,480,917 +0.16(+0.46%)
Apr 29, 2002 34.05 34.91 33.02 33.70 9,545,490 -0.39(-1.14%)
Apr 26, 2002 34.94 34.94 33.85 34.09 12,444,167 -0.06(-0.17%)
Apr 25, 2002 35.90 35.90 33.67 34.14 16,260,107 -2.03(-5.61%)
Apr 24, 2002 37.78 37.78 36.11 36.17 11,035,356 -1.78(-4.69%)
Apr 23, 2002 38.05 38.87 37.79 37.95 5,700,933 -0.11(-0.28%)
Apr 22, 2002 36.35 38.69 37.78 38.06 5,180,065 -0.96(-2.47%)
Apr 19, 2002 39.50 40.44 38.70 39.02 6,706,441 -0.13(-0.33%)
Apr 18, 2002 39.05 39.34 38.46 39.15 5,893,774 +0.11(+0.29%)
Apr 17, 2002 39.10 39.55 38.68 39.04 6,807,091 +0.11(+0.27%)
Apr 16, 2002 37.67 39.19 37.67 38.93 8,017,422 +1.57(+4.22%)
Apr 15, 2002 38.09 38.38 30.28 37.36 6,580,418 -0.31(-0.81%)
Apr 12, 2002 36.75 37.95 36.75 37.66 10,825,035 +1.03(+2.81%)
Apr 11, 2002 37.99 38.04 36.32 36.63 11,521,547 -2.04(-5.27%)
Apr 10, 2002 39.19 39.83 38.34 38.67 8,139,921 -0.52(-1.34%)
Apr 09, 2002 39.66 40.00 39.02 39.19 4,926,186 -0.31(-0.77%)
Apr 08, 2002 39.02 39.61 38.75 39.50 6,855,301 -0.16(-0.41%)
Apr 05, 2002 40.08 40.54 39.48 39.66 5,009,638 -0.06(-0.14%)
Apr 04, 2002 39.29 39.97 39.14 39.72 5,055,028 +0.23(+0.59%)
Apr 03, 2002 40.25 40.58 39.31 39.48 6,568,577 -0.80(-1.99%)
Apr 02, 2002 40.05 40.58 39.88 40.29 5,117,899 -0.07(-0.18%)
Apr 01, 2002 40.48 40.64 39.81 40.36 4,838,364 -0.30(-0.73%)
Mar 29, 2002 39.88 41.17 39.85 40.66 6,852,200 +0.00(+0.00%)
Mar 28, 2002 39.88 41.17 39.85 40.66 6,851,495 +0.46(+1.15%)
Mar 27, 2002 39.73 40.65 39.44 40.19 6,092,395 +0.62(+1.56%)
Mar 26, 2002 39.19 40.15 39.09 39.58 1,494,236 +0.67(+1.71%)
Mar 25, 2002 39.58 39.96 38.88 38.91 5,525,854 -0.78(-1.97%)
Mar 22, 2002 40.26 40.29 39.31 39.69 6,161,186 -0.62(-1.53%)
Mar 21, 2002 40.13 40.58 39.51 40.31 4,066,154 +0.04(+0.09%)
Mar 20, 2002 40.65 41.00 40.23 40.27 4,061,361 -0.79(-1.92%)
Mar 19, 2002 40.85 41.34 40.83 41.06 6,333,728 +0.75(+1.87%)
Mar 18, 2002 40.68 40.91 39.88 40.31 1,451,946 +0.25(+0.62%)
Mar 15, 2002 39.15 40.08 38.97 40.06 7,193,337 +1.27(+3.27%)
Mar 14, 2002 39.07 39.37 38.49 38.79 5,815,397 -0.45(-1.16%)
Mar 13, 2002 39.63 39.87 38.73 39.24 5,388,553 -0.82(-2.05%)
Mar 12, 2002 39.27 40.34 38.98 40.07 5,667,242 +0.01(+0.04%)
Mar 11, 2002 39.82 40.75 39.56 40.05 6,744,361 -0.28(-0.70%)
Mar 08, 2002 39.84 40.71 39.29 40.34 8,103,552 +1.16(+2.97%)
Mar 07, 2002 39.99 40.44 38.50 39.17 7,507,690 -0.81(-2.02%)
Mar 06, 2002 39.00 40.30 39.00 39.98 9,622,316 +0.99(+2.55%)
Mar 05, 2002 38.13 39.30 37.78 38.99 11,075,108 +0.86(+2.25%)
Mar 04, 2002 36.19 38.31 35.75 38.13 9,429,334 +2.49(+6.99%)
Mar 01, 2002 34.90 35.75 34.41 35.64 9,096,514 +0.79(+2.28%)
Feb 28, 2002 34.75 35.52 34.56 34.85 7,343,324 +0.56(+1.63%)
Feb 27, 2002 35.00 35.53 34.19 34.28 9,193,217 -0.30(-0.86%)
Feb 26, 2002 34.75 34.97 34.15 34.58 902,180 +0.00(+0.00%)
Feb 25, 2002 33.26 34.76 32.92 34.58 10,167,289 +1.50(+4.55%)
Feb 22, 2002 33.63 33.73 32.56 33.08 10,336,730 -0.76(-2.24%)
Feb 21, 2002 33.70 34.91 33.45 33.84 8,802,460 -0.05(-0.15%)
Feb 20, 2002 33.41 34.26 32.88 33.89 2,001,712 +0.52(+1.55%)
Feb 19, 2002 34.97 35.08 33.27 33.37 10,730,729 -2.01(-5.69%)
Feb 18, 2002 36.75 36.76 35.37 35.38 6,460,597 +0.00(+0.00%)
Feb 15, 2002 36.75 36.76 35.37 35.38 6,445,091 -1.55(-4.19%)
Feb 14, 2002 36.87 37.53 36.21 36.93 6,966,523 +0.50(+1.38%)
Feb 13, 2002 36.21 36.88 35.97 36.43 8,925,805 +0.39(+1.08%)
Feb 12, 2002 36.96 36.96 35.85 36.04 6,552,084 -0.96(-2.59%)
Feb 11, 2002 36.72 37.14 35.90 36.99 5,798,340 +0.28(+0.75%)
Feb 08, 2002 35.10 36.75 35.04 36.72 8,070,284 +2.24(+6.50%)
Feb 07, 2002 34.97 35.79 34.41 34.48 9,482,760 -0.23(-0.65%)
Feb 06, 2002 35.07 35.33 34.06 34.70 8,782,725 -0.37(-1.05%)
Feb 05, 2002 35.27 35.47 34.51 35.07 9,942,872 -0.70(-1.94%)
Feb 04, 2002 37.38 37.38 35.60 35.77 9,236,493 -2.12(-5.60%)
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.