Morgan Stanley (NY: MS )

116.25 -0.75 (-0.64%)
Official Closing Price Updated: 6:30 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2005 36.14 37.60 35.53 37.33 22,708,582 +1.55(+4.32%)
Apr 28, 2005 36.18 36.75 35.76 35.78 7,579,160 -0.52(-1.45%)
Apr 27, 2005 36.07 36.44 35.58 36.31 8,499,384 +0.45(+1.27%)
Apr 26, 2005 36.25 36.67 35.85 35.85 7,333,175 -0.48(-1.33%)
Apr 25, 2005 35.86 36.50 35.73 36.34 7,010,645 +0.69(+1.93%)
Apr 22, 2005 36.31 36.70 35.38 35.65 7,229,424 -0.66(-1.82%)
Apr 21, 2005 36.11 36.37 35.31 36.31 9,870,839 +0.70(+1.97%)
Apr 20, 2005 36.40 36.52 35.47 35.60 14,880,336 -1.09(-2.98%)
Apr 19, 2005 36.99 37.22 36.56 36.70 9,653,893 +0.11(+0.29%)
Apr 18, 2005 36.60 36.92 36.18 36.59 8,904,378 +0.06(+0.17%)
Apr 15, 2005 37.10 37.53 36.46 36.53 13,454,468 -0.60(-1.61%)
Apr 14, 2005 37.31 37.74 36.82 37.12 18,738,988 -0.57(-1.51%)
Apr 13, 2005 39.08 39.08 37.46 37.69 19,399,836 -1.15(-2.96%)
Apr 12, 2005 38.45 39.10 38.02 38.84 14,264,738 +0.29(+0.75%)
Apr 11, 2005 39.39 39.54 38.31 38.55 12,062,009 -0.94(-2.39%)
Apr 08, 2005 39.80 39.93 39.24 39.49 9,473,879 -0.22(-0.55%)
Apr 07, 2005 39.83 40.07 39.26 39.71 12,484,765 -0.44(-1.10%)
Apr 06, 2005 40.05 40.36 39.73 40.15 15,268,978 +0.11(+0.27%)
Apr 05, 2005 40.44 41.14 39.71 40.05 18,835,832 -1.31(-3.17%)
Apr 04, 2005 41.85 42.63 40.40 41.36 36,782,312 +1.01(+2.51%)
Apr 01, 2005 40.78 41.91 40.15 40.34 19,435,922 -0.27(-0.66%)
Mar 31, 2005 40.22 40.86 40.07 40.61 24,986,164 +1.40(+3.56%)
Mar 30, 2005 38.29 39.44 38.03 39.22 24,830,538 +1.18(+3.12%)
Mar 29, 2005 39.37 39.83 38.01 38.03 19,449,878 -1.33(-3.37%)
Mar 28, 2005 39.46 39.58 39.17 39.36 6,272,267 -0.08(-0.20%)
Mar 24, 2005 39.36 39.83 39.24 39.44 7,997,687 -0.04(-0.09%)
Mar 23, 2005 39.51 39.67 38.80 39.47 8,197,153 -0.04(-0.11%)
Mar 22, 2005 40.54 40.75 39.48 39.51 8,211,109 -0.93(-2.30%)
Mar 21, 2005 40.92 41.29 40.32 40.44 8,190,105 -0.55(-1.33%)
Mar 18, 2005 40.49 41.00 39.97 40.99 11,855,635 +0.50(+1.24%)
Mar 17, 2005 40.81 41.11 40.14 40.48 10,763,574 -0.62(-1.52%)
Mar 16, 2005 41.35 41.56 40.68 41.11 7,029,675 -0.64(-1.53%)
Mar 15, 2005 42.32 42.51 41.54 41.75 6,207,000 -0.11(-0.25%)
Mar 14, 2005 41.49 41.91 41.36 41.85 4,982,713 +0.36(+0.87%)
Mar 11, 2005 42.46 42.48 41.10 41.49 7,793,709 -1.06(-2.48%)
Mar 10, 2005 42.56 42.85 42.05 42.55 8,934,122 +0.01(+0.03%)
Mar 09, 2005 42.15 42.76 41.80 42.54 10,696,334 +0.40(+0.94%)
Mar 08, 2005 42.00 42.56 41.82 42.14 7,448,344 +0.14(+0.34%)
Mar 07, 2005 41.71 42.23 41.65 42.00 6,546,445 +0.57(+1.39%)
Mar 04, 2005 40.93 41.83 40.83 41.42 6,698,688 +1.04(+2.56%)
Mar 03, 2005 40.56 40.76 39.86 40.39 6,607,906 +0.13(+0.33%)
Mar 02, 2005 40.22 40.75 40.15 40.25 6,810,756 -0.15(-0.37%)
Mar 01, 2005 40.06 40.63 40.06 40.40 7,125,955 +0.34(+0.85%)
Feb 28, 2005 40.65 40.79 39.83 40.06 7,716,319 -0.84(-2.06%)
Feb 25, 2005 40.12 40.97 40.10 40.90 4,958,749 +0.67(+1.68%)
Feb 24, 2005 40.54 40.54 40.01 40.23 5,345,841 -0.23(-0.56%)
Feb 23, 2005 40.65 40.70 40.21 40.46 5,390,950 +0.11(+0.26%)
Feb 22, 2005 40.21 40.89 40.19 40.35 8,029,968 -0.55(-1.34%)
Feb 18, 2005 42.29 42.29 40.78 40.90 9,415,097 -1.39(-3.29%)
Feb 17, 2005 42.19 42.51 42.11 42.29 5,801,583 -0.09(-0.20%)
Feb 16, 2005 42.15 42.56 41.93 42.37 6,390,537 -0.19(-0.45%)
Feb 15, 2005 42.74 42.76 42.32 42.56 6,246,329 -0.19(-0.45%)
Feb 14, 2005 42.79 42.93 42.41 42.76 4,907,296 -0.04(-0.08%)
Feb 11, 2005 41.64 42.84 41.57 42.79 9,130,064 +1.03(+2.46%)
Feb 10, 2005 41.34 41.77 41.22 41.76 7,872,932 +0.50(+1.20%)
Feb 09, 2005 41.36 41.66 41.14 41.27 5,049,390 -0.30(-0.73%)
Feb 08, 2005 41.34 41.69 41.29 41.57 5,000,757 +0.38(+0.91%)
Feb 07, 2005 41.63 41.66 41.07 41.19 6,169,080 -0.43(-1.04%)
Feb 04, 2005 40.74 41.64 40.68 41.63 6,896,040 +1.06(+2.62%)
Feb 03, 2005 40.40 40.80 40.29 40.56 5,087,732 +0.08(+0.19%)
Feb 02, 2005 40.53 40.66 40.30 40.48 6,180,498 -0.13(-0.31%)
Feb 01, 2005 40.05 41.09 39.87 40.61 9,115,827 +0.92(+2.31%)
Jan 31, 2005 39.04 39.75 39.03 39.70 7,642,876 +1.13(+2.92%)
Jan 28, 2005 38.25 38.83 38.25 38.57 6,764,942 +0.44(+1.15%)
Jan 27, 2005 38.31 38.52 37.97 38.13 5,533,325 -0.30(-0.78%)
Jan 26, 2005 38.65 38.73 38.21 38.43 7,586,490 -0.16(-0.42%)
Jan 25, 2005 38.56 39.13 38.53 38.59 6,698,970 +0.23(+0.61%)
Jan 24, 2005 38.70 39.19 38.24 38.36 7,915,081 -0.29(-0.75%)
Jan 21, 2005 38.90 39.31 38.59 38.65 6,731,815 -0.26(-0.67%)
Jan 20, 2005 39.03 39.28 38.56 38.91 5,922,390 -0.41(-1.05%)
Jan 19, 2005 39.87 39.96 39.25 39.32 4,547,975 -0.72(-1.81%)
Jan 18, 2005 39.37 40.08 39.35 40.05 4,783,529 +0.27(+0.68%)
Jan 14, 2005 39.44 39.91 39.26 39.78 4,976,229 +0.40(+1.03%)
Jan 13, 2005 38.95 39.79 38.95 39.37 7,616,657 +0.16(+0.40%)
Jan 12, 2005 39.32 39.45 38.66 39.22 6,662,883 -0.12(-0.31%)
Jan 11, 2005 39.76 39.76 39.15 39.34 6,030,934 -0.43(-1.07%)
Jan 10, 2005 39.51 39.88 39.37 39.76 5,262,530 -0.01(-0.02%)
Jan 07, 2005 40.05 40.36 39.73 39.77 6,024,731 -0.16(-0.39%)
Jan 06, 2005 39.69 40.17 39.56 39.92 8,445,817 +0.92(+2.36%)
Jan 05, 2005 39.05 39.67 39.00 39.00 7,151,329 -0.23(-0.58%)
Jan 04, 2005 39.73 39.80 38.85 39.23 8,610,606 -0.43(-1.07%)
Jan 03, 2005 39.70 40.10 39.52 39.66 7,198,552 +0.27(+0.68%)
Dec 31, 2004 39.20 39.59 39.17 39.39 3,453,235 +0.19(+0.49%)
Dec 30, 2004 39.19 39.70 39.19 39.19 3,511,172 +0.01(+0.02%)
Dec 29, 2004 38.91 39.20 38.85 39.19 4,238,132 +0.01(+0.04%)
Dec 28, 2004 38.84 39.32 38.82 39.17 3,826,372 +0.26(+0.67%)
Dec 27, 2004 39.14 39.53 38.91 38.91 4,151,720 -0.16(-0.40%)
Dec 23, 2004 38.80 39.51 38.73 39.07 6,081,118 -0.01(-0.02%)
Dec 22, 2004 38.52 39.21 38.50 39.07 4,781,978 +0.41(+1.06%)
Dec 21, 2004 37.60 38.82 37.48 38.66 10,075,944 +0.60(+1.58%)
Dec 20, 2004 38.82 39.00 37.99 38.06 7,843,047 -0.33(-0.85%)
Dec 17, 2004 38.13 38.93 38.13 38.39 9,306,412 -0.53(-1.35%)
Dec 16, 2004 38.98 39.31 38.65 38.91 8,031,941 -0.48(-1.22%)
Dec 15, 2004 38.99 39.66 38.97 39.39 7,559,002 +0.58(+1.50%)
Dec 14, 2004 38.45 39.19 38.43 38.81 10,152,770 +0.22(+0.57%)
Dec 13, 2004 38.31 38.59 38.12 38.59 7,022,486 +0.50(+1.30%)
Dec 10, 2004 37.92 38.16 37.24 38.09 8,374,911 +0.84(+2.27%)
Dec 09, 2004 37.34 37.44 36.82 37.25 6,239,986 -0.09(-0.23%)
Dec 08, 2004 37.56 37.82 37.23 37.34 5,262,953 -0.01(-0.02%)
Dec 07, 2004 37.95 38.31 37.25 37.34 6,990,910 -0.45(-1.18%)
Dec 06, 2004 37.65 38.09 37.31 37.79 5,705,585 +0.14(+0.38%)
Dec 03, 2004 36.81 37.70 36.71 37.65 7,564,076 +0.66(+1.78%)
Dec 02, 2004 36.68 37.29 36.68 36.99 6,026,423 +0.11(+0.31%)
Dec 01, 2004 36.18 36.92 36.18 36.87 7,880,685 +0.87(+2.42%)
Nov 30, 2004 36.21 36.33 35.77 36.00 7,391,252 -0.27(-0.74%)
Nov 29, 2004 36.53 36.66 35.94 36.27 6,411,964 +0.01(+0.02%)
Nov 26, 2004 36.28 36.58 36.24 36.26 2,141,127 -0.16(-0.45%)
Nov 24, 2004 36.71 36.74 36.26 36.43 5,780,861 -0.11(-0.29%)
Nov 23, 2004 36.68 36.75 36.24 36.53 5,577,024 -0.32(-0.87%)
Nov 22, 2004 37.03 37.03 36.50 36.85 5,078,288 -0.22(-0.59%)
Nov 19, 2004 38.13 38.14 36.95 37.07 5,469,327 -0.94(-2.46%)
Nov 18, 2004 37.81 38.13 37.45 38.01 4,526,548 +0.25(+0.66%)
Nov 17, 2004 37.62 38.29 37.53 37.76 7,357,703 +0.51(+1.37%)
Nov 16, 2004 37.56 37.62 37.12 37.25 5,190,778 -0.49(-1.30%)
Nov 15, 2004 37.70 37.92 37.42 37.74 5,625,235 +0.05(+0.13%)
Nov 12, 2004 37.22 37.70 36.90 37.69 6,140,041 +0.70(+1.88%)
Nov 11, 2004 36.69 37.17 36.46 36.99 6,280,020 +0.42(+1.14%)
Nov 10, 2004 36.90 36.99 36.58 36.58 6,603,959 -0.31(-0.85%)
Nov 09, 2004 37.39 37.51 36.89 36.89 7,139,065 -0.66(-1.76%)
Nov 08, 2004 37.68 37.82 37.12 37.55 5,457,204 -0.58(-1.53%)
Nov 05, 2004 38.22 38.31 37.46 38.13 6,589,299 -0.02(-0.06%)
Nov 04, 2004 37.46 38.15 37.12 38.15 7,374,618 +0.61(+1.62%)
Nov 03, 2004 37.60 37.92 37.15 37.54 7,765,798 +0.55(+1.48%)
Nov 02, 2004 37.07 37.56 36.85 36.99 8,065,350 -0.03(-0.08%)
Nov 01, 2004 36.39 37.02 36.33 37.02 5,909,280 +0.78(+2.15%)
Oct 29, 2004 36.68 36.95 36.09 36.24 7,590,014 -0.52(-1.43%)
Oct 28, 2004 36.34 37.13 36.21 36.77 7,386,178 +0.43(+1.19%)
Oct 27, 2004 34.94 36.53 34.76 36.34 8,365,043 +1.40(+4.00%)
Oct 26, 2004 34.26 35.15 34.26 34.94 5,573,500 +0.83(+2.43%)
Oct 25, 2004 34.10 34.32 33.84 34.11 4,297,902 -0.17(-0.50%)
Oct 22, 2004 34.44 34.90 34.26 34.28 4,359,927 -0.27(-0.78%)
Oct 21, 2004 33.84 34.55 33.81 34.55 5,481,872 +0.64(+1.88%)
Oct 20, 2004 34.21 34.23 33.55 33.91 5,383,056 -0.30(-0.87%)
Oct 19, 2004 34.87 35.10 34.20 34.21 7,315,413 -0.44(-1.27%)
Oct 18, 2004 33.66 34.70 33.66 34.65 5,034,025 +0.43(+1.24%)
Oct 15, 2004 33.87 34.55 33.75 34.22 5,985,684 +0.67(+1.99%)
Oct 14, 2004 34.36 34.45 33.53 33.55 7,011,491 -0.74(-2.17%)
Oct 13, 2004 34.82 34.92 34.14 34.30 5,790,869 -0.39(-1.12%)
Oct 12, 2004 34.12 35.08 34.12 34.69 6,793,135 +0.07(+0.20%)
Oct 11, 2004 34.17 34.82 34.17 34.62 3,314,666 +0.35(+1.04%)
Oct 08, 2004 34.48 34.97 34.21 34.26 6,872,922 -0.40(-1.17%)
Oct 07, 2004 35.08 35.11 34.58 34.67 5,970,319 -0.41(-1.17%)
Oct 06, 2004 34.76 35.38 34.75 35.08 6,986,399 -0.05(-0.14%)
Oct 05, 2004 35.74 35.82 35.03 35.13 6,271,844 -0.77(-2.13%)
Oct 04, 2004 36.18 36.43 35.68 35.90 6,922,401 +0.03(+0.08%)
Oct 01, 2004 35.08 35.91 35.01 35.87 5,799,891 +0.89(+2.56%)
Sep 30, 2004 34.97 35.23 34.55 34.97 6,711,939 -0.14(-0.40%)
Sep 29, 2004 34.58 35.16 34.55 35.11 5,263,235 +0.46(+1.33%)
Sep 28, 2004 34.69 34.85 34.38 34.65 7,712,372 +0.06(+0.16%)
Sep 27, 2004 35.26 35.31 34.58 34.60 8,519,965 -0.89(-2.52%)
Sep 24, 2004 35.13 35.61 34.99 35.49 9,511,517 +0.36(+1.03%)
Sep 23, 2004 34.41 35.40 34.41 35.13 10,905,950 +0.57(+1.64%)
Sep 22, 2004 34.41 35.31 34.09 34.56 28,053,294 -2.60(-6.99%)
Sep 21, 2004 36.57 37.23 36.44 37.16 6,365,868 +1.01(+2.79%)
Sep 20, 2004 36.25 36.39 35.94 36.15 4,342,165 -0.35(-0.95%)
Sep 17, 2004 37.10 37.20 36.36 36.50 4,982,854 -0.57(-1.53%)
Sep 16, 2004 36.77 37.14 36.73 37.07 4,021,468 +0.43(+1.16%)
Sep 15, 2004 36.85 36.99 36.60 36.64 3,536,687 -0.38(-1.02%)
Sep 14, 2004 37.14 37.17 36.68 37.02 4,621,277 -0.04(-0.11%)
Sep 13, 2004 37.49 37.73 36.93 37.06 4,317,919 -0.50(-1.34%)
Sep 10, 2004 36.64 37.66 36.51 37.56 4,255,048 +0.70(+1.91%)
Sep 09, 2004 36.89 37.02 36.38 36.86 5,554,752 -0.17(-0.46%)
Sep 08, 2004 37.35 37.53 36.99 37.03 5,985,402 -0.37(-0.99%)
Sep 07, 2004 36.65 37.49 36.51 37.40 6,039,251 +1.22(+3.37%)
Sep 03, 2004 36.36 36.81 36.15 36.18 3,446,469 -0.18(-0.49%)
Sep 02, 2004 35.81 36.45 35.53 36.36 3,464,654 +0.64(+1.79%)
Sep 01, 2004 36.02 36.21 35.70 35.72 4,223,472 -0.27(-0.75%)
Aug 31, 2004 35.97 36.20 35.63 35.99 3,994,403 +0.09(+0.26%)
Aug 30, 2004 36.46 36.53 35.85 35.90 3,157,208 -0.69(-1.88%)
Aug 27, 2004 36.82 36.87 36.50 36.58 2,742,628 -0.30(-0.81%)
Aug 26, 2004 35.67 36.96 35.67 36.88 5,301,859 +0.72(+1.98%)
Aug 25, 2004 35.40 36.21 35.21 36.16 5,406,597 +0.82(+2.31%)
Aug 24, 2004 35.90 35.99 35.29 35.35 5,195,289 -0.26(-0.74%)
Aug 23, 2004 35.68 35.77 35.43 35.61 3,853,155 -0.07(-0.20%)
Aug 20, 2004 35.15 35.83 34.99 35.68 4,630,581 +0.53(+1.51%)
Aug 19, 2004 35.26 35.40 34.79 35.15 4,520,487 -0.19(-0.54%)
Aug 18, 2004 34.85 35.36 34.78 35.34 6,300,460 +0.33(+0.93%)
Aug 17, 2004 34.69 35.31 34.69 35.02 6,088,025 +0.65(+1.90%)
Aug 16, 2004 33.59 34.38 33.55 34.36 4,565,878 +0.83(+2.48%)
Aug 13, 2004 33.53 33.67 33.22 33.53 4,057,555 +0.01(+0.04%)
Aug 12, 2004 33.87 34.12 33.41 33.52 4,494,831 -0.43(-1.27%)
Aug 11, 2004 33.77 34.31 33.66 33.95 4,529,790 -0.21(-0.60%)
Aug 10, 2004 33.52 34.21 33.34 34.16 6,558,286 +0.85(+2.56%)
Aug 09, 2004 33.27 33.50 33.02 33.31 4,942,256 +0.11(+0.32%)
Aug 06, 2004 33.70 34.11 33.09 33.20 7,726,751 -0.89(-2.62%)
Aug 05, 2004 34.82 34.99 34.09 34.09 4,479,466 -0.69(-1.98%)
Aug 04, 2004 34.83 35.16 34.49 34.78 5,707,840 -0.20(-0.57%)
Aug 03, 2004 35.01 35.35 34.90 34.98 6,431,558 -0.12(-0.34%)
Aug 02, 2004 34.55 35.36 34.53 35.10 7,107,911 +0.11(+0.30%)
Jul 30, 2004 35.04 35.16 34.72 34.99 5,717,990 -0.40(-1.14%)
Jul 29, 2004 35.01 35.53 34.90 35.40 7,171,910 +0.78(+2.25%)
Jul 28, 2004 34.44 34.94 33.87 34.62 7,287,925 +0.11(+0.31%)
Jul 27, 2004 33.77 34.67 33.75 34.51 6,325,411 +0.89(+2.64%)
Jul 26, 2004 34.14 34.31 33.39 33.63 5,822,587 -0.43(-1.25%)
Jul 23, 2004 34.12 34.57 33.87 34.05 5,476,939 -0.27(-0.79%)
Jul 22, 2004 33.87 34.65 33.28 34.32 9,208,441 +0.36(+1.07%)
Jul 21, 2004 34.80 35.08 33.86 33.96 9,567,903 -0.42(-1.22%)
Jul 20, 2004 33.80 34.47 33.41 34.38 8,869,137 +0.72(+2.13%)
Jul 19, 2004 33.73 33.92 33.49 33.66 6,243,228 +0.27(+0.81%)
Jul 16, 2004 34.41 34.51 33.36 33.39 8,969,786 -0.63(-1.86%)
Jul 15, 2004 34.72 34.80 33.89 34.02 8,486,133 -0.80(-2.30%)
Jul 14, 2004 35.08 35.27 34.54 34.82 8,133,578 -0.29(-0.83%)
Jul 13, 2004 35.53 35.83 34.85 35.11 6,481,742 -0.60(-1.67%)
Jul 12, 2004 35.40 35.92 35.11 35.71 5,446,490 +0.24(+0.68%)
Jul 09, 2004 35.58 35.80 35.29 35.47 4,093,361 +0.13(+0.36%)
Jul 08, 2004 35.42 36.02 34.75 35.34 7,933,970 -0.04(-0.12%)
Jul 07, 2004 35.86 36.07 35.11 35.38 9,650,086 -0.78(-2.16%)
Jul 06, 2004 36.50 36.53 35.88 36.16 6,179,371 -0.49(-1.34%)
Jul 02, 2004 36.60 36.86 36.26 36.65 4,769,009 +0.05(+0.14%)
Jul 01, 2004 37.35 37.65 36.46 36.60 9,417,775 -0.83(-2.22%)
Jun 30, 2004 37.05 37.53 37.05 37.43 8,398,875 +0.28(+0.76%)
Jun 29, 2004 37.12 37.42 36.90 37.15 4,597,313 +0.04(+0.10%)
Jun 28, 2004 37.58 37.58 37.04 37.12 5,592,953 -0.09(-0.23%)
Jun 25, 2004 37.73 37.97 37.10 37.20 5,147,925 -0.26(-0.70%)
Jun 24, 2004 37.28 37.85 37.18 37.46 6,419,576 +0.22(+0.59%)
Jun 23, 2004 37.00 37.24 36.47 37.24 5,799,186 +0.25(+0.67%)
Jun 22, 2004 35.93 37.10 35.84 36.99 9,435,537 +0.64(+1.76%)
Jun 21, 2004 36.55 37.10 36.25 36.36 4,705,011 -0.28(-0.77%)
Jun 18, 2004 36.24 37.09 36.23 36.64 3,737,704 +0.02(+0.06%)
Jun 17, 2004 36.85 36.85 36.39 36.62 4,845,553 -0.37(-1.00%)
Jun 16, 2004 36.38 37.03 36.21 36.99 6,694,882 +0.72(+1.98%)
Jun 15, 2004 37.38 37.56 36.06 36.27 8,762,144 -0.77(-2.09%)
Jun 14, 2004 37.43 37.47 36.59 37.04 4,736,587 -0.72(-1.90%)
Jun 10, 2004 38.09 38.20 37.63 37.76 3,766,602 -0.48(-1.24%)
Jun 09, 2004 38.52 38.65 38.03 38.24 3,184,555 -0.47(-1.21%)
Jun 08, 2004 38.29 38.76 38.25 38.70 3,848,503 -0.06(-0.15%)
Jun 07, 2004 37.95 38.83 37.91 38.76 4,341,037 +1.14(+3.04%)
Jun 04, 2004 37.42 37.73 37.19 37.62 5,390,104 +0.73(+1.98%)
Jun 03, 2004 37.46 37.56 36.89 36.89 8,059,148 -0.91(-2.40%)
Jun 02, 2004 37.94 38.02 37.34 37.80 4,696,694 -0.04(-0.09%)
Jun 01, 2004 38.07 38.08 37.38 37.83 4,456,065 -0.13(-0.34%)
May 28, 2004 38.34 38.37 37.63 37.96 5,047,275 -0.38(-1.00%)
May 27, 2004 38.63 38.87 38.09 38.34 5,428,165 -0.11(-0.28%)
May 26, 2004 38.23 38.66 37.87 38.45 6,234,206 +0.23(+0.59%)
May 25, 2004 37.35 38.34 37.03 38.22 7,668,109 +0.43(+1.13%)
May 24, 2004 37.48 37.81 37.33 37.80 5,205,721 +0.53(+1.43%)
May 21, 2004 37.49 37.73 37.12 37.26 5,146,656 +0.19(+0.52%)
May 20, 2004 37.07 37.40 36.82 37.07 5,801,160 +0.18(+0.50%)
May 19, 2004 36.89 37.51 36.75 36.89 7,011,350 +0.48(+1.33%)
May 18, 2004 35.99 36.60 35.99 36.41 5,547,281 +0.50(+1.40%)
May 17, 2004 36.36 36.54 35.72 35.90 10,288,097 -1.04(-2.82%)
May 14, 2004 37.60 37.82 36.84 36.95 7,661,061 -0.40(-1.08%)
May 13, 2004 37.23 38.17 37.22 37.35 7,383,217 -0.09(-0.25%)
May 12, 2004 36.92 37.49 36.03 37.44 8,212,941 +0.24(+0.65%)
May 11, 2004 37.38 37.46 36.61 37.20 7,526,438 +0.24(+0.65%)
May 10, 2004 36.41 36.99 35.63 36.96 10,204,504 +0.11(+0.31%)
May 07, 2004 36.94 37.60 36.43 36.85 9,258,625 -0.27(-0.73%)
May 06, 2004 36.75 37.31 36.50 37.12 7,850,941 -0.13(-0.34%)
May 05, 2004 37.85 37.85 37.15 37.24 7,005,147 +0.01(+0.04%)
May 04, 2004 36.51 37.56 36.51 37.23 10,170,955 +0.72(+1.96%)
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.