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, 2016 24.86 25.69 24.64 25.49 20,345,136 +0.81(+3.29%)
Sep 29, 2016 25.25 25.53 24.44 24.67 15,665,650 -0.58(-2.30%)
Sep 28, 2016 24.99 25.28 24.90 25.25 9,245,468 +0.33(+1.34%)
Sep 27, 2016 24.50 25.03 24.34 24.92 12,236,176 +0.25(+1.03%)
Sep 26, 2016 25.06 25.10 24.61 24.67 12,853,260 -0.70(-2.76%)
Sep 23, 2016 25.53 25.64 25.18 25.37 11,825,604 -0.26(-1.02%)
Sep 22, 2016 25.54 25.79 25.42 25.63 10,295,598 +0.25(+1.00%)
Sep 21, 2016 25.31 25.49 25.04 25.37 12,667,909 +0.17(+0.69%)
Sep 20, 2016 25.31 25.44 25.16 25.20 11,131,735 +0.08(+0.32%)
Sep 19, 2016 25.22 25.52 25.06 25.12 9,820,274 +0.01(+0.03%)
Sep 16, 2016 25.18 25.28 24.95 25.11 18,562,772 -0.29(-1.13%)
Sep 15, 2016 25.08 25.55 25.04 25.40 12,650,721 +0.31(+1.24%)
Sep 14, 2016 25.03 25.28 24.89 25.09 14,702,630 +0.08(+0.32%)
Sep 13, 2016 25.19 25.44 24.86 25.01 17,553,798 -0.62(-2.42%)
Sep 12, 2016 24.90 25.69 24.75 25.63 17,470,224 +0.52(+2.06%)
Sep 09, 2016 25.42 25.65 25.11 25.11 20,748,786 -0.36(-1.40%)
Sep 08, 2016 25.20 25.60 25.13 25.47 15,971,251 +0.28(+1.10%)
Sep 07, 2016 25.18 25.39 25.10 25.19 13,642,678 -0.05(-0.19%)
Sep 06, 2016 25.41 25.61 25.08 25.24 17,852,194 -0.11(-0.44%)
Sep 02, 2016 25.41 25.35 25.35 25.35 15,458,168 -0.02(-0.06%)
Sep 01, 2016 25.55 25.73 24.99 25.37 15,078,081 -0.12(-0.47%)
Aug 31, 2016 25.54 25.68 25.22 25.49 19,574,254 -0.10(-0.40%)
Aug 30, 2016 24.97 25.59 25.00 25.59 17,290,654 +0.62(+2.48%)
Aug 29, 2016 24.81 25.12 24.76 24.97 11,532,767 +0.20(+0.80%)
Aug 26, 2016 24.74 25.10 24.59 24.77 13,452,007 +0.15(+0.61%)
Aug 25, 2016 24.57 24.69 24.46 24.62 9,860,485 +0.05(+0.19%)
Aug 24, 2016 24.50 24.77 24.42 24.57 15,666,083 +0.15(+0.62%)
Aug 23, 2016 24.48 24.62 24.38 24.42 9,946,982 +0.10(+0.39%)
Aug 22, 2016 24.20 24.40 24.16 24.32 8,320,055 +0.04(+0.16%)
Aug 19, 2016 24.17 24.42 24.05 24.29 11,110,515 +0.00(+0.00%)
Aug 18, 2016 24.06 24.44 24.00 24.29 16,818,326 +0.14(+0.59%)
Aug 17, 2016 24.06 24.22 23.94 24.14 15,506,054 +0.10(+0.40%)
Aug 16, 2016 23.84 24.14 23.74 24.05 27,877,744 +0.47(+1.99%)
Aug 15, 2016 23.35 23.69 23.30 23.58 11,835,122 +0.39(+1.68%)
Aug 12, 2016 23.17 23.21 22.94 23.19 12,263,982 -0.17(-0.71%)
Aug 11, 2016 23.20 23.41 23.08 23.36 10,996,016 +0.21(+0.93%)
Aug 10, 2016 23.36 23.43 23.09 23.14 10,298,570 -0.18(-0.78%)
Aug 09, 2016 23.17 23.44 23.17 23.32 13,853,521 +0.17(+0.76%)
Aug 08, 2016 23.07 23.39 23.05 23.15 11,345,052 +0.09(+0.38%)
Aug 05, 2016 22.74 23.20 22.73 23.06 14,947,014 +0.58(+2.58%)
Aug 04, 2016 22.47 22.57 22.25 22.48 15,300,587 -0.11(-0.49%)
Aug 03, 2016 22.23 22.66 22.22 22.59 13,286,650 +0.33(+1.50%)
Aug 02, 2016 22.57 22.70 22.09 22.26 21,278,984 -0.40(-1.75%)
Aug 01, 2016 22.93 22.99 22.55 22.66 13,077,805 -0.18(-0.80%)
Jul 29, 2016 22.87 23.06 22.73 22.84 13,206,786 -0.10(-0.45%)
Jul 28, 2016 22.97 23.08 22.78 22.94 14,501,931 -0.13(-0.55%)
Jul 27, 2016 23.08 23.35 23.00 23.07 17,199,226 -0.01(-0.03%)
Jul 26, 2016 22.91 23.12 22.79 23.08 19,021,670 +0.08(+0.34%)
Jul 25, 2016 22.75 23.01 22.73 23.00 13,448,729 +0.17(+0.73%)
Jul 22, 2016 22.71 22.95 22.68 22.83 16,462,030 +0.04(+0.17%)
Jul 21, 2016 22.67 22.96 22.60 22.79 25,778,938 +0.07(+0.31%)
Jul 20, 2016 23.01 23.01 22.26 22.72 36,233,204 +0.47(+2.09%)
Jul 19, 2016 22.07 22.42 21.92 22.26 27,240,232 -0.02(-0.07%)
Jul 18, 2016 22.15 22.29 22.00 22.27 17,836,504 +0.16(+0.71%)
Jul 15, 2016 22.30 22.32 21.86 22.11 23,457,780 +0.01(+0.04%)
Jul 14, 2016 21.95 22.17 21.84 22.11 19,550,622 +0.66(+3.09%)
Jul 13, 2016 21.67 21.70 21.27 21.44 16,354,644 -0.17(-0.77%)
Jul 12, 2016 21.17 21.66 21.15 21.61 19,653,962 +0.72(+3.44%)
Jul 11, 2016 21.07 21.25 20.83 20.89 16,736,015 +0.07(+0.34%)
Jul 08, 2016 20.66 20.87 20.28 20.82 17,912,288 +0.54(+2.65%)
Jul 07, 2016 19.95 20.46 19.94 20.28 17,008,024 +0.43(+2.15%)
Jul 06, 2016 19.52 19.92 19.40 19.86 17,941,872 +0.12(+0.60%)
Jul 05, 2016 20.13 20.19 19.60 19.74 16,867,302 -0.73(-3.55%)
Jul 01, 2016 20.35 20.46 20.46 20.46 11,226,695 -0.05(-0.23%)
Jun 30, 2016 20.01 20.53 19.88 20.51 24,996,652 +0.59(+2.97%)
Jun 29, 2016 19.69 19.93 19.45 19.92 17,416,828 +0.49(+2.52%)
Jun 28, 2016 19.15 19.45 18.85 19.43 25,068,374 +0.79(+4.24%)
Jun 27, 2016 18.99 19.03 18.25 18.64 32,658,290 -0.72(-3.71%)
Jun 24, 2016 19.79 20.16 19.35 19.36 62,460,184 -2.19(-10.15%)
Jun 23, 2016 21.26 21.55 21.16 21.55 22,833,922 +0.71(+3.41%)
Jun 22, 2016 20.71 21.06 20.64 20.83 18,418,062 +0.15(+0.73%)
Jun 21, 2016 20.57 20.76 20.37 20.68 15,649,509 +0.24(+1.16%)
Jun 20, 2016 20.43 20.76 20.41 20.45 22,072,858 +0.47(+2.33%)
Jun 17, 2016 19.82 20.12 19.77 19.98 24,440,806 +0.19(+0.96%)
Jun 16, 2016 19.30 19.82 19.13 19.79 20,658,036 +0.28(+1.42%)
Jun 15, 2016 19.61 19.87 19.40 19.52 22,023,038 +0.09(+0.49%)
Jun 14, 2016 19.81 20.07 19.28 19.42 20,029,194 -0.52(-2.61%)
Jun 13, 2016 19.98 20.31 19.93 19.94 16,243,686 -0.22(-1.10%)
Jun 10, 2016 20.24 20.41 20.08 20.16 17,036,038 -0.43(-2.07%)
Jun 09, 2016 20.74 20.77 20.49 20.59 12,530,156 -0.36(-1.73%)
Jun 08, 2016 20.89 21.17 20.84 20.95 13,060,876 +0.02(+0.08%)
Jun 07, 2016 21.25 21.27 20.92 20.94 12,600,961 -0.26(-1.23%)
Jun 06, 2016 21.02 21.32 20.96 21.20 12,886,990 +0.24(+1.17%)
Jun 03, 2016 21.00 21.04 20.53 20.95 18,445,562 -0.58(-2.71%)
Jun 02, 2016 21.68 21.75 21.49 21.54 10,231,275 -0.17(-0.76%)
Jun 01, 2016 21.40 21.77 21.06 21.70 14,154,750 +0.09(+0.44%)
May 31, 2016 21.82 22.00 21.51 21.61 16,115,238 -0.13(-0.58%)
May 27, 2016 21.67 21.73 21.73 21.73 12,864,074 +0.09(+0.40%)
May 26, 2016 22.03 22.03 21.59 21.65 12,759,015 -0.28(-1.30%)
May 25, 2016 21.80 22.33 21.79 21.93 20,086,486 +0.29(+1.35%)
May 24, 2016 21.35 21.83 21.28 21.64 22,832,508 +0.46(+2.16%)
May 23, 2016 21.10 21.27 21.00 21.18 11,285,108 +0.05(+0.22%)
May 20, 2016 21.20 21.45 21.06 21.13 18,129,290 +0.13(+0.60%)
May 19, 2016 21.37 21.59 20.87 21.01 14,549,946 -0.50(-2.31%)
May 18, 2016 20.68 21.55 20.67 21.51 25,757,722 +0.85(+4.13%)
May 17, 2016 20.59 20.97 20.49 20.65 18,333,344 -0.04(-0.19%)
May 16, 2016 20.42 20.86 20.41 20.69 12,519,233 +0.25(+1.24%)
May 13, 2016 20.68 21.04 20.44 20.44 16,946,068 -0.27(-1.30%)
May 12, 2016 20.97 21.10 20.50 20.71 12,461,487 -0.10(-0.49%)
May 11, 2016 20.99 21.31 20.80 20.81 12,146,954 -0.21(-1.01%)
May 10, 2016 20.85 21.15 20.78 21.02 14,186,339 +0.42(+2.03%)
May 09, 2016 20.72 20.92 20.55 20.61 13,596,594 -0.12(-0.57%)
May 06, 2016 20.52 20.80 20.45 20.72 15,202,486 +0.06(+0.31%)
May 05, 2016 20.73 20.92 20.53 20.66 15,085,423 -0.09(-0.42%)
May 04, 2016 20.92 21.01 20.57 20.75 19,182,518 -0.48(-2.27%)
May 03, 2016 21.22 21.25 20.80 21.23 21,173,434 -0.29(-1.36%)
May 02, 2016 21.40 21.73 21.19 21.52 18,983,642 +0.16(+0.74%)
Apr 29, 2016 21.32 21.51 21.21 21.36 19,604,174 -0.13(-0.62%)
Apr 28, 2016 21.50 21.96 21.38 21.50 14,055,345 -0.24(-1.09%)
Apr 27, 2016 21.58 21.97 21.47 21.73 15,809,236 +0.10(+0.47%)
Apr 26, 2016 21.60 21.73 21.46 21.63 17,549,530 +0.02(+0.07%)
Apr 25, 2016 21.62 21.76 21.38 21.62 14,962,963 -0.13(-0.61%)
Apr 22, 2016 21.45 21.84 21.43 21.75 24,304,882 +0.35(+1.61%)
Apr 21, 2016 21.47 21.89 21.31 21.40 21,114,002 -0.12(-0.55%)
Apr 20, 2016 20.79 21.58 20.74 21.52 31,628,092 +0.75(+3.59%)
Apr 19, 2016 20.31 20.80 20.26 20.78 29,300,086 +0.57(+2.84%)
Apr 18, 2016 20.56 20.57 20.05 20.20 37,704,100 -0.02(-0.12%)
Apr 15, 2016 20.66 20.71 20.19 20.23 18,976,064 -0.32(-1.57%)
Apr 14, 2016 20.21 20.62 20.15 20.55 23,788,216 +0.23(+1.12%)
Apr 13, 2016 19.65 20.32 19.61 20.32 23,243,760 +1.02(+5.29%)
Apr 12, 2016 19.02 19.51 18.99 19.30 19,036,414 +0.37(+1.95%)
Apr 11, 2016 18.77 19.19 18.74 18.93 15,419,880 +0.28(+1.52%)
Apr 08, 2016 18.85 18.99 18.58 18.65 12,736,456 +0.02(+0.13%)
Apr 07, 2016 19.03 19.08 18.46 18.62 21,835,224 -0.55(-2.87%)
Apr 06, 2016 19.11 19.42 19.06 19.17 19,079,976 +0.03(+0.16%)
Apr 05, 2016 19.34 19.39 19.03 19.14 16,377,462 -0.52(-2.64%)
Apr 04, 2016 20.01 20.03 19.56 19.66 14,529,578 -0.38(-1.92%)
Apr 01, 2016 19.54 20.16 19.33 20.05 19,720,982 +0.41(+2.08%)
Mar 31, 2016 19.56 20.05 19.54 19.64 19,730,082 -0.05(-0.24%)
Mar 30, 2016 19.60 19.97 19.44 19.68 14,649,140 +0.23(+1.17%)
Mar 29, 2016 19.28 19.48 18.94 19.46 17,735,872 +0.05(+0.24%)
Mar 28, 2016 19.61 19.68 19.37 19.41 12,150,131 -0.16(-0.84%)
Mar 24, 2016 19.58 19.57 19.57 19.57 20,094,248 -0.27(-1.35%)
Mar 23, 2016 20.28 20.31 19.79 19.84 13,284,092 -0.45(-2.21%)
Mar 22, 2016 20.11 20.43 19.98 20.29 17,349,700 -0.08(-0.39%)
Mar 21, 2016 20.55 20.89 20.30 20.37 12,804,168 -0.27(-1.29%)
Mar 18, 2016 20.45 20.84 20.40 20.63 30,606,418 +0.34(+1.66%)
Mar 17, 2016 19.64 20.44 19.30 20.30 26,386,908 +0.54(+2.74%)
Mar 16, 2016 19.87 20.25 19.40 19.76 22,721,900 -0.21(-1.06%)
Mar 15, 2016 20.12 20.17 19.72 19.97 20,246,550 -0.38(-1.85%)
Mar 14, 2016 20.28 20.47 20.15 20.34 22,417,250 -0.07(-0.35%)
Mar 11, 2016 19.75 20.49 19.72 20.42 31,148,102 +1.06(+5.48%)
Mar 10, 2016 19.56 19.75 19.19 19.36 25,620,078 +0.03(+0.16%)
Mar 09, 2016 19.79 19.83 19.19 19.32 29,981,518 -0.31(-1.60%)
Mar 08, 2016 20.18 20.31 19.58 19.64 27,655,516 -0.85(-4.14%)
Mar 07, 2016 20.29 20.67 20.18 20.49 12,525,970 -0.03(-0.15%)
Mar 04, 2016 20.62 20.81 20.34 20.52 17,357,934 -0.01(-0.04%)
Mar 03, 2016 20.49 20.56 20.27 20.52 14,665,636 +0.02(+0.12%)
Mar 02, 2016 20.42 20.64 20.28 20.50 20,529,092 +0.02(+0.08%)
Mar 01, 2016 19.70 20.51 19.68 20.49 21,901,312 +1.09(+5.63%)
Feb 29, 2016 19.64 19.75 19.37 19.39 16,939,494 -0.36(-1.83%)
Feb 26, 2016 19.63 20.15 19.46 19.76 24,526,390 +0.42(+2.15%)
Feb 25, 2016 18.69 19.38 18.66 19.34 22,374,804 +0.72(+3.88%)
Feb 24, 2016 18.19 18.62 17.81 18.62 25,793,110 +0.00(+0.00%)
Feb 23, 2016 19.20 19.23 18.59 18.62 18,753,902 -0.65(-3.38%)
Feb 22, 2016 19.16 19.43 19.10 19.27 15,497,756 +0.42(+2.25%)
Feb 19, 2016 18.67 18.99 18.56 18.84 16,538,800 +0.03(+0.17%)
Feb 18, 2016 19.13 19.27 18.67 18.81 22,314,482 -0.21(-1.11%)
Feb 17, 2016 19.02 19.37 18.94 19.03 24,486,342 +0.40(+2.15%)
Feb 16, 2016 18.90 18.95 18.22 18.62 26,189,776 +0.49(+2.73%)
Feb 12, 2016 17.20 18.13 18.13 18.13 29,040,182 +1.10(+6.45%)
Feb 11, 2016 17.02 17.38 16.61 17.03 37,136,124 -0.79(-4.45%)
Feb 10, 2016 18.36 18.67 17.78 17.82 27,461,226 -0.18(-1.00%)
Feb 09, 2016 17.19 18.29 17.09 18.00 32,654,792 +0.20(+1.15%)
Feb 08, 2016 18.66 18.72 17.53 17.80 30,893,946 -1.32(-6.90%)
Feb 05, 2016 19.70 19.96 18.99 19.12 20,512,194 -0.52(-2.64%)
Feb 04, 2016 18.96 19.78 18.94 19.64 22,282,988 +0.54(+2.84%)
Feb 03, 2016 19.18 19.25 18.29 19.10 32,008,536 -0.14(-0.74%)
Feb 02, 2016 19.91 19.91 19.15 19.24 23,331,580 -0.95(-4.71%)
Feb 01, 2016 20.24 20.36 19.96 20.19 14,173,122 -0.13(-0.66%)
Jan 29, 2016 19.90 20.33 19.72 20.32 23,900,454 +0.56(+2.82%)
Jan 28, 2016 20.16 20.29 19.58 19.76 20,370,254 -0.16(-0.79%)
Jan 27, 2016 19.83 20.54 19.67 19.92 25,197,946 +0.02(+0.12%)
Jan 26, 2016 19.55 20.03 19.54 19.90 17,118,724 +0.40(+2.04%)
Jan 25, 2016 19.87 19.91 19.47 19.50 25,787,498 -0.49(-2.46%)
Jan 22, 2016 19.72 20.28 19.65 19.99 28,822,936 +0.65(+3.35%)
Jan 21, 2016 19.74 19.97 19.27 19.34 28,350,980 -0.36(-1.82%)
Jan 20, 2016 20.06 20.12 19.26 19.70 33,227,194 -0.80(-3.88%)
Jan 19, 2016 20.94 21.18 20.11 20.50 36,469,016 +0.23(+1.12%)
Jan 15, 2016 20.32 20.27 20.27 20.27 37,744,264 -0.92(-4.35%)
Jan 14, 2016 21.07 21.33 20.47 21.19 30,505,586 +0.20(+0.97%)
Jan 13, 2016 22.43 22.48 20.69 20.99 38,072,908 -1.23(-5.52%)
Jan 12, 2016 22.43 22.54 21.86 22.22 20,549,980 +0.00(+0.00%)
Jan 11, 2016 22.21 22.32 21.71 22.22 24,872,402 +0.06(+0.28%)
Jan 08, 2016 22.96 23.02 22.09 22.15 19,595,342 -0.47(-2.07%)
Jan 07, 2016 23.32 23.47 22.46 22.62 23,216,624 -1.19(-4.98%)
Jan 06, 2016 23.91 24.03 23.61 23.81 16,727,057 -0.61(-2.49%)
Jan 05, 2016 24.57 24.74 24.14 24.42 12,619,500 -0.16(-0.64%)
Jan 04, 2016 23.96 24.60 23.85 24.57 20,176,432 -0.26(-1.04%)
Dec 31, 2015 24.91 24.83 24.83 24.83 10,446,540 -0.33(-1.30%)
Dec 30, 2015 25.37 25.48 25.13 25.16 6,478,771 -0.25(-0.98%)
Dec 29, 2015 25.32 25.53 25.23 25.41 8,184,031 +0.30(+1.18%)
Dec 28, 2015 25.26 25.26 24.94 25.11 6,943,965 -0.24(-0.95%)
Dec 24, 2015 25.42 25.35 25.35 25.35 3,584,797 -0.09(-0.37%)
Dec 23, 2015 25.35 25.55 25.19 25.45 8,720,583 +0.30(+1.18%)
Dec 22, 2015 24.95 25.27 24.67 25.15 14,692,262 +0.42(+1.70%)
Dec 21, 2015 24.68 24.82 24.35 24.73 13,989,795 +0.30(+1.25%)
Dec 18, 2015 25.08 25.17 24.39 24.42 24,766,014 -0.85(-3.37%)
Dec 17, 2015 26.41 26.42 25.26 25.27 20,441,214 -0.96(-3.66%)
Dec 16, 2015 25.89 26.36 25.51 26.24 17,523,408 +0.60(+2.34%)
Dec 15, 2015 25.48 25.82 25.42 25.63 17,560,512 +0.75(+3.01%)
Dec 14, 2015 25.08 25.38 24.50 24.88 19,191,546 -0.16(-0.62%)
Dec 11, 2015 25.61 25.79 24.92 25.04 20,668,142 -1.05(-4.01%)
Dec 10, 2015 26.15 26.46 25.98 26.09 13,675,166 +0.04(+0.15%)
Dec 09, 2015 26.38 26.78 25.83 26.05 16,922,692 -0.54(-2.03%)
Dec 08, 2015 26.72 26.81 26.41 26.59 13,591,880 -0.48(-1.79%)
Dec 07, 2015 27.54 27.56 26.87 27.07 10,747,509 -0.50(-1.81%)
Dec 04, 2015 27.05 27.77 26.86 27.57 16,917,552 +0.68(+2.53%)
Dec 03, 2015 27.36 27.49 26.77 26.89 19,243,784 -0.34(-1.26%)
Dec 02, 2015 27.60 27.63 27.10 27.23 14,087,739 -0.30(-1.08%)
Dec 01, 2015 27.01 27.59 27.01 27.53 23,819,758 +0.76(+2.83%)
Nov 30, 2015 26.39 26.95 26.31 26.77 22,291,446 +0.41(+1.54%)
Nov 27, 2015 26.25 26.48 26.14 26.37 3,861,973 +0.13(+0.51%)
Nov 25, 2015 26.24 26.24 26.24 26.24 7,955,682 +0.02(+0.06%)
Nov 24, 2015 25.97 26.37 25.90 26.22 10,174,245 -0.04(-0.15%)
Nov 23, 2015 26.48 26.65 26.20 26.26 10,201,236 -0.21(-0.80%)
Nov 20, 2015 26.80 26.95 26.37 26.47 11,048,442 -0.20(-0.76%)
Nov 19, 2015 26.76 26.88 26.50 26.67 11,462,671 -0.06(-0.23%)
Nov 18, 2015 26.30 26.78 26.24 26.73 13,318,594 +0.52(+1.96%)
Nov 17, 2015 26.88 26.88 26.13 26.22 13,904,227 -0.36(-1.35%)
Nov 16, 2015 26.34 26.65 25.93 26.58 14,383,533 +0.09(+0.35%)
Nov 13, 2015 26.57 26.83 26.37 26.48 11,181,458 -0.23(-0.88%)
Nov 12, 2015 27.12 27.14 26.68 26.72 13,327,924 -0.62(-2.26%)
Nov 11, 2015 27.62 27.74 27.28 27.34 9,621,822 -0.17(-0.62%)
Nov 10, 2015 27.32 27.57 27.11 27.51 9,397,713 +0.10(+0.37%)
Nov 09, 2015 27.73 27.90 27.20 27.41 14,062,457 -0.23(-0.85%)
Nov 06, 2015 27.27 27.80 27.20 27.64 24,796,064 +1.19(+4.52%)
Nov 05, 2015 26.17 26.58 26.08 26.45 15,619,285 +0.37(+1.44%)
Nov 04, 2015 26.07 26.23 25.95 26.07 11,690,584 +0.09(+0.33%)
Nov 03, 2015 25.97 26.18 25.82 25.99 14,591,047 -0.15(-0.57%)
Nov 02, 2015 25.84 26.32 25.77 26.13 12,667,484 +0.40(+1.55%)
Oct 30, 2015 26.10 26.20 25.71 25.74 17,398,824 -0.45(-1.70%)
Oct 29, 2015 26.10 26.44 26.03 26.18 16,344,897 +0.08(+0.30%)
Oct 28, 2015 25.10 26.25 25.06 26.10 22,139,676 +1.06(+4.24%)
Oct 27, 2015 25.13 25.15 24.70 25.04 17,120,226 -0.25(-0.98%)
Oct 26, 2015 25.35 25.50 25.11 25.29 14,096,706 -0.05(-0.21%)
Oct 23, 2015 25.31 25.64 25.13 25.34 18,959,870 +0.21(+0.83%)
Oct 22, 2015 24.63 25.20 24.57 25.13 24,137,254 +0.68(+2.76%)
Oct 21, 2015 25.17 25.18 24.36 24.46 28,724,200 -0.60(-2.39%)
Oct 20, 2015 25.03 25.17 24.60 25.06 30,363,186 -0.05(-0.22%)
Oct 19, 2015 24.80 25.12 24.55 25.11 50,521,664 -1.27(-4.80%)
Oct 16, 2015 26.29 26.48 26.03 26.38 17,768,006 +0.26(+1.01%)
Oct 15, 2015 25.41 26.17 25.14 26.11 16,629,937 +0.83(+3.29%)
Oct 14, 2015 25.31 25.72 25.16 25.28 12,713,265 -0.05(-0.21%)
Oct 13, 2015 25.27 25.77 25.26 25.34 14,085,644 -0.15(-0.58%)
Oct 12, 2015 25.44 25.52 25.27 25.48 9,053,336 +0.06(+0.24%)
Oct 09, 2015 25.60 25.84 25.18 25.42 15,073,202 -0.21(-0.82%)
Oct 08, 2015 25.70 25.80 25.25 25.63 14,682,036 +0.05(+0.18%)
Oct 07, 2015 25.75 25.90 25.34 25.58 17,505,404 +0.44(+1.76%)
Oct 06, 2015 24.92 25.20 24.82 25.14 11,423,135 +0.05(+0.22%)
Oct 05, 2015 24.66 25.24 24.64 25.09 14,976,317 +0.67(+2.74%)
Oct 02, 2015 23.62 24.45 23.42 24.42 29,374,828 -0.05(-0.22%)
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.