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 (%)
Sep 30, 2013 20.26 20.61 20.17 20.45 17,965,230 -0.10(-0.48%)
Sep 27, 2013 20.42 20.60 20.27 20.55 15,958,588 -0.05(-0.26%)
Sep 26, 2013 20.70 20.93 20.51 20.61 16,984,350 -0.05(-0.26%)
Sep 25, 2013 20.74 20.82 20.39 20.66 21,559,800 -0.04(-0.18%)
Sep 24, 2013 20.67 21.08 20.57 20.70 22,492,808 +0.04(+0.18%)
Sep 23, 2013 21.24 21.27 20.66 20.66 30,969,988 -0.74(-3.44%)
Sep 20, 2013 21.88 21.93 21.28 21.40 31,303,212 -0.31(-1.43%)
Sep 19, 2013 22.23 22.23 21.69 21.71 20,423,710 -0.32(-1.45%)
Sep 18, 2013 21.94 22.39 21.86 22.03 19,987,202 +0.01(+0.03%)
Sep 17, 2013 21.85 22.04 21.74 22.02 16,956,144 +0.21(+0.97%)
Sep 16, 2013 21.65 22.06 21.35 21.81 26,125,972 +0.46(+2.13%)
Sep 13, 2013 21.34 21.44 21.24 21.35 9,070,330 +0.08(+0.39%)
Sep 12, 2013 21.40 21.51 21.24 21.27 11,005,250 -0.17(-0.81%)
Sep 11, 2013 21.47 21.56 21.20 21.44 19,629,380 +0.16(+0.75%)
Sep 10, 2013 21.00 21.37 20.97 21.28 23,917,012 +0.46(+2.19%)
Sep 09, 2013 20.46 20.83 20.45 20.83 16,733,953 +0.48(+2.35%)
Sep 06, 2013 20.36 20.52 19.94 20.35 16,281,433 +0.12(+0.60%)
Sep 05, 2013 20.24 20.48 20.17 20.23 12,398,005 +0.11(+0.53%)
Sep 04, 2013 19.94 20.32 19.85 20.12 12,478,677 +0.18(+0.91%)
Sep 03, 2013 19.90 20.11 19.70 19.94 15,665,403 +0.39(+1.98%)
Aug 30, 2013 19.76 19.76 19.43 19.55 13,552,305 -0.11(-0.58%)
Aug 29, 2013 19.32 19.75 19.30 19.67 12,154,653 +0.25(+1.29%)
Aug 28, 2013 19.27 19.57 19.16 19.41 13,252,414 +0.10(+0.51%)
Aug 27, 2013 19.70 19.77 19.30 19.32 17,399,072 -0.71(-3.53%)
Aug 26, 2013 19.98 20.24 19.92 20.02 11,415,760 +0.05(+0.23%)
Aug 23, 2013 19.93 20.00 19.82 19.98 9,341,034 +0.08(+0.38%)
Aug 22, 2013 19.86 20.10 19.74 19.90 13,090,596 +0.16(+0.81%)
Aug 21, 2013 19.86 20.03 19.58 19.74 21,735,220 -0.23(-1.14%)
Aug 20, 2013 19.59 20.01 19.55 19.97 18,411,498 +0.38(+1.94%)
Aug 19, 2013 19.98 20.08 19.57 19.59 12,649,961 -0.50(-2.49%)
Aug 16, 2013 19.93 20.18 19.92 20.09 13,851,482 +0.08(+0.42%)
Aug 15, 2013 20.08 20.11 19.90 20.01 14,908,084 -0.33(-1.60%)
Aug 14, 2013 20.42 20.59 20.25 20.33 9,475,951 -0.13(-0.63%)
Aug 13, 2013 20.25 20.56 20.05 20.46 13,381,092 +0.26(+1.28%)
Aug 12, 2013 20.22 20.23 20.01 20.20 12,652,732 -0.11(-0.52%)
Aug 09, 2013 20.41 20.65 20.30 20.31 10,962,344 -0.12(-0.59%)
Aug 08, 2013 20.86 20.89 20.33 20.43 16,270,870 -0.11(-0.55%)
Aug 07, 2013 20.61 20.63 20.30 20.55 11,959,706 -0.18(-0.88%)
Aug 06, 2013 21.10 21.14 20.71 20.73 12,092,961 -0.41(-1.94%)
Aug 05, 2013 21.06 21.24 20.92 21.14 9,049,383 +0.00(+0.00%)
Aug 02, 2013 21.12 21.27 21.01 21.14 11,123,325 -0.05(-0.25%)
Aug 01, 2013 20.93 21.24 20.91 21.19 17,544,472 +0.54(+2.61%)
Jul 31, 2013 20.54 20.89 20.52 20.65 21,703,184 +0.11(+0.52%)
Jul 30, 2013 20.81 20.87 20.48 20.55 17,515,846 -0.18(-0.88%)
Jul 29, 2013 20.93 20.93 20.52 20.73 16,817,278 -0.26(-1.23%)
Jul 26, 2013 20.96 21.07 20.86 20.99 19,602,678 -0.05(-0.22%)
Jul 25, 2013 20.97 21.03 20.76 21.03 16,982,986 +0.02(+0.11%)
Jul 24, 2013 21.15 21.20 20.89 21.01 23,179,428 -0.06(-0.29%)
Jul 23, 2013 21.10 21.12 20.84 21.07 17,282,066 +0.15(+0.72%)
Jul 22, 2013 20.92 21.08 20.86 20.92 15,600,495 +0.01(+0.04%)
Jul 19, 2013 20.96 21.11 20.70 20.91 23,153,916 -0.08(-0.36%)
Jul 18, 2013 20.97 21.18 20.75 20.99 47,864,540 +0.95(+4.73%)
Jul 17, 2013 20.08 20.19 19.93 20.04 20,861,234 +0.05(+0.27%)
Jul 16, 2013 20.34 20.39 19.82 19.99 25,125,988 -0.23(-1.16%)
Jul 15, 2013 20.05 20.30 19.87 20.22 24,259,862 +0.42(+2.14%)
Jul 12, 2013 19.52 19.80 19.41 19.80 19,978,350 +0.44(+2.27%)
Jul 11, 2013 19.57 19.70 19.11 19.36 18,563,500 +0.16(+0.83%)
Jul 10, 2013 19.19 19.33 18.99 19.20 13,344,176 -0.08(-0.39%)
Jul 09, 2013 19.02 19.31 18.68 19.27 27,253,740 +0.42(+2.25%)
Jul 08, 2013 18.80 19.00 18.52 18.85 30,090,132 +0.23(+1.26%)
Jul 05, 2013 18.37 18.66 18.30 18.61 20,233,888 +0.40(+2.20%)
Jul 03, 2013 18.30 18.33 18.05 18.21 20,334,378 -0.30(-1.64%)
Jul 02, 2013 18.57 19.08 18.26 18.52 24,588,412 -0.11(-0.61%)
Jul 01, 2013 18.67 19.01 18.59 18.63 18,184,210 +0.12(+0.65%)
Jun 28, 2013 18.77 18.85 18.38 18.51 24,509,474 -0.46(-2.44%)
Jun 27, 2013 19.06 19.22 18.93 18.97 16,028,346 +0.12(+0.64%)
Jun 26, 2013 19.21 19.24 18.80 18.85 19,979,884 -0.11(-0.60%)
Jun 25, 2013 18.72 19.14 18.67 18.96 25,156,468 +0.48(+2.58%)
Jun 24, 2013 18.40 18.71 18.12 18.49 29,982,788 -0.39(-2.05%)
Jun 21, 2013 19.32 19.36 18.30 18.87 47,111,164 -0.18(-0.95%)
Jun 20, 2013 19.49 19.51 18.90 19.05 34,287,428 -0.73(-3.68%)
Jun 19, 2013 19.99 20.22 19.72 19.78 24,036,190 -0.16(-0.80%)
Jun 18, 2013 19.87 20.00 19.73 19.94 19,542,508 +0.08(+0.42%)
Jun 17, 2013 19.76 19.95 19.65 19.86 19,913,380 +0.29(+1.47%)
Jun 14, 2013 19.92 20.06 19.43 19.57 20,427,798 -0.41(-2.05%)
Jun 13, 2013 19.36 20.07 19.25 19.98 25,810,878 +0.61(+3.13%)
Jun 12, 2013 20.14 20.17 19.25 19.37 34,379,356 -0.39(-1.99%)
Jun 11, 2013 20.28 20.30 19.69 19.77 33,422,178 -0.80(-3.90%)
Jun 10, 2013 20.43 20.58 20.15 20.57 46,141,972 +0.11(+0.56%)
Jun 07, 2013 19.53 20.46 19.39 20.46 43,335,988 +1.20(+6.26%)
Jun 06, 2013 19.02 19.26 18.64 19.25 24,206,946 +0.29(+1.52%)
Jun 05, 2013 19.26 19.44 18.80 18.96 28,349,258 -0.33(-1.73%)
Jun 04, 2013 19.55 19.77 19.16 19.30 24,593,230 -0.14(-0.70%)
Jun 03, 2013 19.74 19.93 19.08 19.43 34,598,088 -0.19(-0.97%)
May 31, 2013 19.70 20.01 19.62 19.62 37,399,504 +0.06(+0.31%)
May 30, 2013 18.94 19.64 18.76 19.56 27,983,442 +0.64(+3.36%)
May 29, 2013 18.65 19.16 18.59 18.93 23,034,278 +0.19(+1.01%)
May 28, 2013 18.80 18.98 18.59 18.74 20,270,968 +0.29(+1.56%)
May 24, 2013 18.31 18.46 18.17 18.45 15,334,074 +0.08(+0.41%)
May 23, 2013 18.33 18.76 18.18 18.37 29,906,368 -0.34(-1.82%)
May 22, 2013 19.20 19.46 18.60 18.71 24,253,522 -0.32(-1.67%)
May 21, 2013 18.99 19.30 18.88 19.03 13,783,252 +0.04(+0.20%)
May 20, 2013 19.02 19.26 18.91 18.99 15,060,649 -0.09(-0.48%)
May 17, 2013 18.77 19.12 18.71 19.08 19,150,618 +0.46(+2.48%)
May 16, 2013 18.68 18.84 18.50 18.62 24,906,774 -0.21(-1.13%)
May 15, 2013 18.36 18.86 18.30 18.83 25,963,618 +0.89(+4.98%)
May 13, 2013 18.03 18.17 17.86 17.94 19,154,776 -0.20(-1.09%)
May 10, 2013 17.73 18.14 17.62 18.14 19,842,162 +0.40(+2.26%)
May 09, 2013 17.93 17.99 17.65 17.74 17,114,644 -0.20(-1.10%)
May 08, 2013 17.57 17.99 17.47 17.93 20,074,170 +0.30(+1.72%)
May 07, 2013 17.69 17.72 17.43 17.63 15,972,176 -0.01(-0.04%)
May 06, 2013 17.27 17.80 17.26 17.64 22,967,162 +0.39(+2.28%)
May 03, 2013 17.33 17.43 17.18 17.24 26,749,666 +0.36(+2.11%)
May 02, 2013 16.60 16.93 16.32 16.89 22,133,206 +0.33(+2.01%)
May 01, 2013 16.75 16.75 16.43 16.55 17,252,472 -0.23(-1.35%)
Apr 30, 2013 16.83 16.99 16.71 16.78 18,501,298 -0.05(-0.27%)
Apr 29, 2013 16.33 16.83 16.31 16.83 25,117,624 +0.61(+3.78%)
Apr 26, 2013 16.21 16.26 16.14 16.21 22,899,854 +0.02(+0.09%)
Apr 25, 2013 16.30 16.48 16.17 16.20 24,475,034 -0.02(-0.09%)
Apr 24, 2013 16.37 16.46 16.18 16.21 23,755,768 -0.12(-0.74%)
Apr 23, 2013 15.85 16.42 15.80 16.33 31,012,254 +0.68(+4.35%)
Apr 22, 2013 15.58 15.78 15.52 15.65 21,375,582 +0.10(+0.63%)
Apr 19, 2013 15.40 15.59 15.24 15.56 32,604,646 +0.20(+1.33%)
Apr 18, 2013 16.14 16.23 15.35 15.35 62,436,804 -0.88(-5.40%)
Apr 17, 2013 16.28 16.50 15.77 16.23 60,165,172 -0.29(-1.74%)
Apr 16, 2013 16.48 16.52 16.02 16.52 28,896,546 +0.28(+1.72%)
Apr 15, 2013 16.44 16.82 16.18 16.24 29,711,356 -0.26(-1.56%)
Apr 12, 2013 16.70 16.80 16.28 16.49 33,276,482 -0.34(-2.02%)
Apr 11, 2013 16.84 17.10 16.81 16.83 19,438,818 +0.04(+0.23%)
Apr 10, 2013 16.55 17.03 16.53 16.79 23,114,600 +0.36(+2.21%)
Apr 09, 2013 16.45 16.70 16.43 16.43 17,460,490 +0.00(+0.00%)
Apr 08, 2013 16.24 16.45 16.02 16.43 18,870,742 +0.14(+0.83%)
Apr 05, 2013 15.80 16.32 15.71 16.30 24,035,602 +0.17(+1.08%)
Apr 04, 2013 15.96 16.17 15.88 16.12 22,916,272 +0.17(+1.04%)
Apr 03, 2013 16.39 16.41 15.84 15.96 33,613,512 -0.45(-2.72%)
Apr 02, 2013 16.20 16.56 16.18 16.40 28,711,638 +0.03(+0.18%)
Apr 01, 2013 16.62 16.73 16.27 16.37 18,807,044 -0.24(-1.46%)
Mar 28, 2013 16.89 16.93 16.55 16.61 24,320,456 -0.23(-1.39%)
Mar 27, 2013 16.64 16.89 16.57 16.85 18,425,398 +0.05(+0.32%)
Mar 26, 2013 16.75 16.86 16.60 16.79 19,697,082 +0.19(+1.14%)
Mar 25, 2013 16.91 17.00 16.46 16.61 31,741,702 -0.16(-0.95%)
Mar 22, 2013 16.78 16.94 16.58 16.76 21,909,794 +0.09(+0.54%)
Mar 21, 2013 17.06 17.14 16.67 16.67 23,226,602 -0.51(-2.99%)
Mar 20, 2013 17.07 17.32 16.88 17.19 23,572,898 +0.26(+1.56%)
Mar 19, 2013 17.44 17.53 16.63 16.92 43,370,640 -0.45(-2.61%)
Mar 18, 2013 17.41 17.53 17.06 17.38 30,981,074 -0.45(-2.54%)
Mar 15, 2013 17.26 17.88 17.21 17.83 32,008,536 +0.60(+3.47%)
Mar 14, 2013 17.35 17.44 17.14 17.23 27,849,102 +0.02(+0.09%)
Mar 13, 2013 17.17 17.28 17.03 17.22 15,910,317 +0.08(+0.48%)
Mar 12, 2013 17.42 17.47 17.08 17.14 17,299,666 -0.32(-1.86%)
Mar 11, 2013 17.41 17.60 17.12 17.46 18,814,516 +0.05(+0.30%)
Mar 08, 2013 17.60 17.63 17.14 17.41 25,676,496 -0.14(-0.82%)
Mar 07, 2013 17.39 17.66 17.30 17.55 23,546,822 +0.23(+1.35%)
Mar 06, 2013 17.38 17.38 16.94 17.32 24,586,456 +0.13(+0.75%)
Mar 05, 2013 17.23 17.38 17.14 17.19 19,863,820 +0.11(+0.62%)
Mar 04, 2013 16.90 17.14 16.72 17.08 22,674,260 +0.13(+0.76%)
Mar 01, 2013 16.92 17.20 16.51 16.95 29,549,746 -0.09(-0.53%)
Feb 28, 2013 17.07 17.37 17.01 17.04 19,700,152 -0.26(-1.53%)
Feb 27, 2013 16.96 17.37 16.89 17.31 23,882,714 +0.35(+2.05%)
Feb 26, 2013 16.89 17.01 16.46 16.96 40,911,000 +0.31(+1.86%)
Feb 25, 2013 18.01 18.03 16.64 16.65 39,785,940 -1.17(-6.57%)
Feb 22, 2013 17.54 17.83 17.43 17.82 23,596,518 +0.57(+3.29%)
Feb 21, 2013 17.55 17.55 17.05 17.26 29,541,278 -0.45(-2.52%)
Feb 20, 2013 18.43 18.50 17.65 17.70 23,065,628 -0.68(-3.70%)
Feb 19, 2013 18.13 18.39 18.00 18.38 23,102,036 +0.34(+1.89%)
Feb 15, 2013 18.05 18.10 17.72 18.04 23,160,540 +0.03(+0.17%)
Feb 14, 2013 17.79 18.05 17.69 18.01 21,555,222 +0.15(+0.85%)
Feb 13, 2013 17.89 18.04 17.68 17.86 20,881,632 +0.00(+0.00%)
Feb 12, 2013 17.61 17.88 17.54 17.86 20,281,694 +0.26(+1.50%)
Feb 11, 2013 17.54 17.74 17.48 17.60 13,571,691 -0.03(-0.17%)
Feb 08, 2013 17.45 17.69 17.41 17.63 21,202,952 +0.17(+0.95%)
Feb 07, 2013 17.66 17.82 17.14 17.46 26,669,182 -0.22(-1.24%)
Feb 06, 2013 17.57 17.76 17.51 17.68 20,971,042 +0.39(+2.23%)
Feb 04, 2013 17.26 17.49 17.25 17.29 34,935,100 -0.48(-2.68%)
Feb 01, 2013 17.41 17.94 17.36 17.77 42,005,552 +0.54(+3.11%)
Jan 31, 2013 17.20 17.36 17.05 17.23 26,279,228 -0.10(-0.57%)
Jan 30, 2013 16.86 17.34 16.86 17.33 30,709,176 +0.29(+1.73%)
Jan 29, 2013 16.80 17.10 16.63 17.04 19,276,442 +0.21(+1.25%)
Jan 28, 2013 17.19 17.19 16.83 16.83 18,421,054 -0.29(-1.72%)
Jan 25, 2013 17.16 17.23 17.03 17.12 18,644,212 +0.08(+0.44%)
Jan 24, 2013 17.02 17.37 16.98 17.04 26,909,950 -0.05(-0.31%)
Jan 23, 2013 17.24 17.30 16.95 17.10 32,174,798 -0.23(-1.35%)
Jan 22, 2013 16.69 17.33 16.61 17.33 50,498,732 +0.45(+2.68%)
Jan 18, 2013 16.58 16.94 16.43 16.88 87,181,504 +1.23(+7.86%)
Jan 17, 2013 15.50 15.65 15.39 15.65 34,534,388 +0.16(+1.02%)
Jan 16, 2013 15.63 15.73 15.36 15.49 40,598,204 +0.08(+0.54%)
Jan 15, 2013 15.03 15.49 14.98 15.41 33,513,968 +0.27(+1.79%)
Jan 14, 2013 15.26 15.26 14.90 15.14 19,345,392 -0.08(-0.50%)
Jan 11, 2013 15.20 15.40 15.15 15.21 27,685,148 -0.13(-0.84%)
Jan 10, 2013 14.98 15.41 14.95 15.34 52,865,104 +0.54(+3.67%)
Jan 09, 2013 14.86 15.04 14.64 14.80 35,791,516 -0.02(-0.15%)
Jan 08, 2013 14.89 14.93 14.77 14.82 29,447,416 -0.11(-0.76%)
Jan 07, 2013 15.10 15.18 14.84 14.93 28,434,350 -0.29(-1.93%)
Jan 04, 2013 14.84 15.27 14.77 15.23 42,411,760 +0.46(+3.12%)
Jan 03, 2013 14.68 14.79 14.57 14.77 39,594,968 -0.03(-0.20%)
Jan 02, 2013 14.89 14.93 14.71 14.80 39,544,120 +0.41(+2.88%)
Dec 31, 2012 14.03 14.49 13.97 14.38 26,188,108 +0.34(+2.42%)
Dec 28, 2012 14.00 14.16 14.00 14.04 14,934,840 -0.11(-0.80%)
Dec 27, 2012 14.28 14.38 13.95 14.16 19,429,942 -0.08(-0.58%)
Dec 26, 2012 14.34 14.41 14.21 14.24 12,003,284 -0.05(-0.37%)
Dec 24, 2012 14.25 14.31 14.19 14.29 4,250,461 +0.02(+0.16%)
Dec 21, 2012 14.13 14.39 14.01 14.27 28,734,214 -0.26(-1.82%)
Dec 20, 2012 14.37 14.63 14.33 14.53 25,370,220 +0.14(+0.94%)
Dec 19, 2012 14.53 14.67 14.21 14.40 29,023,398 -0.02(-0.16%)
Dec 18, 2012 14.04 14.50 14.04 14.42 33,761,564 +0.45(+3.18%)
Dec 17, 2012 13.64 13.99 13.63 13.98 22,124,328 +0.36(+2.66%)
Dec 14, 2012 13.36 13.64 13.35 13.61 21,610,220 +0.19(+1.40%)
Dec 13, 2012 13.32 13.52 13.26 13.42 25,485,260 +0.08(+0.57%)
Dec 12, 2012 13.42 13.53 13.28 13.35 36,822,388 -0.04(-0.28%)
Dec 11, 2012 13.02 13.49 12.99 13.39 47,801,672 +0.56(+4.35%)
Dec 10, 2012 12.75 12.85 12.67 12.83 12,915,104 +0.03(+0.24%)
Dec 07, 2012 12.80 12.88 12.72 12.80 15,236,051 +0.17(+1.37%)
Dec 06, 2012 12.78 12.86 12.59 12.63 21,271,104 -0.18(-1.41%)
Dec 05, 2012 12.60 12.91 12.60 12.81 20,864,044 +0.28(+2.23%)
Dec 04, 2012 12.41 12.56 12.33 12.53 18,944,574 -0.20(-1.54%)
Nov 30, 2012 12.72 12.86 12.63 12.72 22,805,374 +0.01(+0.06%)
Nov 29, 2012 12.80 12.90 12.56 12.72 25,304,126 -0.02(-0.12%)
Nov 28, 2012 12.38 12.78 12.26 12.73 31,557,698 +0.19(+1.50%)
Nov 27, 2012 12.47 12.70 12.42 12.54 25,247,892 +0.01(+0.12%)
Nov 26, 2012 12.31 12.54 12.24 12.53 17,533,092 +0.14(+1.10%)
Nov 23, 2012 12.38 12.49 12.33 12.39 11,403,727 +0.14(+1.11%)
Nov 21, 2012 12.41 12.45 12.18 12.26 16,886,716 -0.08(-0.61%)
Nov 20, 2012 12.39 12.53 12.26 12.33 20,454,482 -0.13(-1.03%)
Nov 19, 2012 12.44 12.67 12.39 12.46 19,568,880 +0.26(+2.10%)
Nov 16, 2012 12.29 12.34 12.03 12.20 22,461,938 -0.06(-0.49%)
Nov 15, 2012 12.38 12.38 12.14 12.26 21,557,758 +0.13(+1.06%)
Nov 14, 2012 12.56 12.60 12.06 12.13 26,598,796 -0.32(-2.60%)
Nov 13, 2012 12.44 12.75 12.40 12.46 19,120,362 -0.19(-1.49%)
Nov 12, 2012 12.60 12.75 12.51 12.65 14,228,534 +0.12(+0.96%)
Nov 09, 2012 12.38 12.81 12.29 12.53 27,397,036 +0.07(+0.54%)
Nov 08, 2012 12.65 12.83 12.45 12.46 28,009,776 -0.08(-0.66%)
Nov 07, 2012 13.26 13.30 12.54 12.54 56,617,512 -1.18(-8.58%)
Nov 06, 2012 13.46 13.76 13.39 13.72 20,347,412 +0.33(+2.48%)
Nov 05, 2012 13.31 13.40 13.13 13.39 21,410,284 -0.02(-0.17%)
Nov 02, 2012 13.39 13.45 13.21 13.41 26,190,736 +0.13(+0.97%)
Nov 01, 2012 13.13 13.28 13.06 13.28 33,267,076 +0.17(+1.32%)
Oct 31, 2012 12.96 13.27 12.92 13.11 34,536,112 +0.29(+2.30%)
Oct 26, 2012 12.81 12.81 12.81 12.81 17,547,118 -0.05(-0.35%)
Oct 25, 2012 13.11 13.20 12.70 12.86 25,097,086 -0.06(-0.47%)
Oct 24, 2012 12.97 13.08 12.87 12.92 18,969,176 +0.05(+0.41%)
Oct 23, 2012 12.87 12.98 12.74 12.87 32,187,152 -0.32(-2.40%)
Oct 19, 2012 13.23 13.57 13.01 13.18 38,869,644 -0.20(-1.46%)
Oct 18, 2012 13.96 13.96 13.31 13.38 67,944,016 -0.53(-3.79%)
Oct 17, 2012 13.52 13.91 13.42 13.90 31,918,644 +0.47(+3.47%)
Oct 16, 2012 13.45 13.57 13.31 13.44 24,783,854 +0.09(+0.68%)
Oct 15, 2012 13.17 13.37 13.08 13.35 23,681,654 +0.33(+2.54%)
Oct 12, 2012 13.22 13.34 12.95 13.02 27,694,806 -0.41(-3.08%)
Oct 11, 2012 13.35 13.47 13.29 13.43 21,950,918 +0.35(+2.64%)
Oct 10, 2012 13.05 13.17 12.90 13.08 20,218,474 +0.04(+0.29%)
Oct 09, 2012 13.17 13.24 12.97 13.05 22,928,296 -0.08(-0.57%)
Oct 08, 2012 12.91 13.20 12.91 13.12 18,133,206 -0.04(-0.29%)
Oct 05, 2012 13.32 13.45 13.02 13.16 29,041,304 +0.02(+0.17%)
Oct 04, 2012 12.99 13.22 12.96 13.14 26,094,896 +0.33(+2.58%)
Oct 03, 2012 12.77 12.96 12.60 12.81 27,638,932 +0.09(+0.71%)
Oct 02, 2012 12.72 12.81 12.64 12.72 22,508,334 +0.09(+0.71%)
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.