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 (%)
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%)
May 03, 2004 36.53 36.79 36.34 36.51 6,744,502 +0.06(+0.16%)
Apr 30, 2004 37.21 37.34 36.23 36.46 9,075,651 -0.69(-1.85%)
Apr 29, 2004 37.17 37.68 36.82 37.14 12,009,570 -0.03(-0.08%)
Apr 28, 2004 37.60 37.70 37.07 37.17 7,304,559 -0.83(-2.18%)
Apr 27, 2004 37.88 38.53 37.83 38.00 5,772,403 -0.06(-0.17%)
Apr 26, 2004 37.77 38.40 37.71 38.07 6,898,577 +0.45(+1.19%)
Apr 23, 2004 37.68 37.86 37.38 37.62 7,827,259 -0.32(-0.84%)
Apr 22, 2004 37.17 38.14 36.96 37.94 16,894,312 +0.50(+1.33%)
Apr 21, 2004 37.60 37.89 37.03 37.44 10,693,232 -0.18(-0.49%)
Apr 20, 2004 38.51 38.66 37.59 37.63 7,220,684 -0.87(-2.27%)
Apr 19, 2004 38.52 38.59 37.80 38.50 6,858,543 -0.18(-0.48%)
Apr 16, 2004 38.22 38.82 37.75 38.68 9,971,065 +0.73(+1.93%)
Apr 15, 2004 37.90 38.37 36.91 37.95 12,124,175 +0.11(+0.28%)
Apr 14, 2004 38.20 38.37 37.31 37.85 12,139,399 -0.76(-1.97%)
Apr 13, 2004 40.07 40.31 38.48 38.61 9,850,540 -1.37(-3.43%)
Apr 12, 2004 40.05 40.27 39.95 39.97 4,220,230 +0.11(+0.27%)
Apr 08, 2004 40.26 40.29 39.58 39.87 4,622,828 -0.21(-0.53%)
Apr 07, 2004 40.33 40.64 39.99 40.08 5,229,685 -0.32(-0.79%)
Apr 06, 2004 39.73 40.51 39.73 40.40 5,498,788 +0.25(+0.62%)
Apr 05, 2004 40.37 40.46 39.71 40.15 7,550,403 -0.11(-0.26%)
Apr 02, 2004 41.31 41.50 40.12 40.26 9,692,940 -0.33(-0.82%)
Apr 01, 2004 40.78 40.94 40.56 40.59 7,523,760 -0.06(-0.14%)
Mar 31, 2004 40.74 40.91 40.29 40.65 6,028,678 +0.10(+0.24%)
Mar 30, 2004 40.27 40.60 40.26 40.55 6,537,000 +0.28(+0.70%)
Mar 29, 2004 40.50 40.60 40.24 40.27 7,640,057 +0.02(+0.05%)
Mar 26, 2004 40.19 40.56 39.97 40.24 6,664,433 +0.13(+0.32%)
Mar 25, 2004 40.00 40.44 39.75 40.12 9,251,436 +0.46(+1.16%)
Mar 24, 2004 40.67 40.81 39.51 39.66 14,433,615 -1.11(-2.72%)
Mar 23, 2004 41.66 41.71 40.75 40.76 8,650,781 -0.55(-1.34%)
Mar 22, 2004 41.79 41.82 40.61 41.31 9,178,556 -0.97(-2.30%)
Mar 19, 2004 42.32 42.75 42.19 42.29 6,071,532 -0.21(-0.50%)
Mar 18, 2004 42.28 42.79 41.96 42.50 10,209,297 -0.39(-0.91%)
Mar 17, 2004 42.27 43.02 41.68 42.89 7,260,295 +0.88(+2.09%)
Mar 16, 2004 42.58 42.91 41.43 42.01 8,035,888 +0.01(+0.03%)
Mar 15, 2004 42.85 42.85 41.77 42.00 4,934,362 -1.04(-2.41%)
Mar 12, 2004 42.46 43.17 42.46 43.03 6,145,680 +0.93(+2.21%)
Mar 11, 2004 42.17 42.85 41.70 42.10 9,227,612 -0.06(-0.15%)
Mar 10, 2004 42.96 43.00 42.03 42.17 5,624,671 -0.79(-1.83%)
Mar 09, 2004 43.29 43.36 42.70 42.95 5,315,533 -0.31(-0.72%)
Mar 08, 2004 44.34 44.43 43.27 43.27 4,721,081 -0.87(-1.98%)
Mar 05, 2004 43.73 44.57 43.70 44.14 6,360,652 +0.23(+0.53%)
Mar 04, 2004 43.53 44.04 43.49 43.90 4,649,752 +0.46(+1.06%)
Mar 03, 2004 43.22 43.56 43.02 43.44 4,126,910 +0.30(+0.69%)
Mar 02, 2004 42.88 43.63 42.88 43.15 4,796,497 +0.05(+0.12%)
Mar 01, 2004 43.10 43.30 42.72 43.10 4,826,523 +0.70(+1.66%)
Feb 27, 2004 42.90 43.23 42.36 42.39 5,043,046 -0.54(-1.26%)
Feb 26, 2004 42.60 43.10 42.22 42.93 4,278,026 +0.06(+0.15%)
Feb 25, 2004 42.45 42.88 42.37 42.87 4,808,057 +0.59(+1.39%)
Feb 24, 2004 43.27 43.29 41.96 42.28 5,986,530 -1.03(-2.38%)
Feb 23, 2004 43.45 43.50 42.81 43.31 6,370,379 -0.10(-0.23%)
Feb 20, 2004 43.63 43.98 43.14 43.41 5,622,697 -0.22(-0.50%)
Feb 19, 2004 43.79 44.10 43.53 43.63 6,559,978 -0.07(-0.16%)
Feb 18, 2004 42.85 43.91 42.60 43.70 8,514,749 +0.72(+1.67%)
Feb 17, 2004 42.56 43.27 42.53 42.98 6,647,800 +0.60(+1.41%)
Feb 13, 2004 42.00 42.46 41.88 42.39 6,213,484 +0.50(+1.19%)
Feb 12, 2004 42.23 42.32 41.68 41.89 5,846,410 -0.57(-1.35%)
Feb 11, 2004 41.02 42.66 40.97 42.46 9,878,451 +2.04(+5.05%)
Feb 10, 2004 40.70 40.83 39.99 40.42 5,865,722 -0.21(-0.51%)
Feb 09, 2004 40.90 41.14 40.58 40.63 3,886,282 -0.06(-0.16%)
Feb 06, 2004 39.94 40.90 39.94 40.69 4,485,386 +0.82(+2.06%)
Feb 05, 2004 40.40 40.54 39.67 39.87 6,725,472 -0.50(-1.23%)
Feb 04, 2004 40.68 40.86 40.29 40.36 6,821,892 -0.62(-1.52%)
Feb 03, 2004 41.21 41.21 40.83 40.99 5,378,545 -0.19(-0.47%)
Feb 02, 2004 41.19 41.92 41.00 41.18 6,143,565 -0.11(-0.27%)
Jan 30, 2004 40.92 41.48 40.77 41.29 5,118,745 +0.26(+0.64%)
Jan 29, 2004 40.72 41.31 40.27 41.03 7,560,975 +0.55(+1.37%)
Jan 28, 2004 41.75 42.15 40.36 40.48 6,004,714 -1.18(-2.83%)
Jan 27, 2004 42.81 42.98 41.63 41.66 6,233,501 -1.14(-2.67%)
Jan 26, 2004 42.06 42.80 41.71 42.80 4,670,897 +0.74(+1.75%)
Jan 23, 2004 42.78 42.80 41.86 42.06 5,069,971 -0.40(-0.95%)
Jan 22, 2004 43.05 43.13 42.39 42.46 4,412,789 -0.58(-1.35%)
Jan 21, 2004 42.47 43.20 42.11 43.05 5,876,576 +0.57(+1.34%)
Jan 20, 2004 42.81 43.06 42.14 42.48 3,813,544 -0.39(-0.91%)
Jan 16, 2004 42.54 42.87 42.47 42.87 7,599,177 +0.44(+1.04%)
Jan 15, 2004 41.85 42.55 41.78 42.43 9,571,428 +0.84(+2.03%)
Jan 14, 2004 41.42 41.87 41.18 41.58 4,596,044 +0.16(+0.39%)
Jan 13, 2004 41.25 41.46 40.87 41.42 5,741,249 -0.07(-0.17%)
Jan 12, 2004 40.53 41.54 40.26 41.49 6,637,791 +0.89(+2.20%)
Jan 09, 2004 41.20 41.49 40.42 40.60 5,103,944 -0.81(-1.95%)
Jan 08, 2004 41.00 41.51 40.88 41.41 5,862,480 +0.40(+0.99%)
Jan 07, 2004 40.61 41.12 40.31 41.00 6,904,075 +0.02(+0.05%)
Jan 06, 2004 40.45 41.36 40.45 40.98 6,228,850 +0.14(+0.35%)
Jan 05, 2004 40.60 40.88 40.27 40.84 6,286,645 +0.42(+1.04%)
Jan 02, 2004 41.07 41.21 40.28 40.42 4,352,456 -0.63(-1.54%)
Dec 31, 2003 41.19 41.23 40.70 41.05 4,106,329 -0.07(-0.17%)
Dec 30, 2003 41.49 41.57 40.97 41.12 3,539,084 -0.45(-1.08%)
Dec 29, 2003 40.79 41.70 40.78 41.57 5,255,059 +0.82(+2.00%)
Dec 26, 2003 40.60 41.17 40.60 40.75 1,445,039 +0.30(+0.74%)
Dec 24, 2003 40.63 40.75 40.40 40.46 1,564,155 -0.21(-0.52%)
Dec 23, 2003 40.51 40.82 40.48 40.67 4,479,466 +0.19(+0.47%)
Dec 22, 2003 39.72 40.69 39.68 40.48 6,561,810 +0.74(+1.87%)
Dec 19, 2003 40.08 40.09 39.55 39.73 5,817,230 -0.23(-0.59%)
Dec 18, 2003 40.88 40.00 39.16 39.97 11,405,955 -0.92(-2.24%)
Dec 17, 2003 40.97 41.29 40.35 40.88 4,975,665 -0.21(-0.50%)
Dec 16, 2003 40.53 41.14 40.52 41.09 4,818,347 +0.56(+1.38%)
Dec 15, 2003 40.93 41.14 40.43 40.53 6,245,624 +0.13(+0.33%)
Dec 12, 2003 39.48 40.57 39.47 40.39 5,559,827 +0.78(+1.97%)
Dec 11, 2003 38.95 39.92 38.95 39.61 3,985,381 +0.58(+1.49%)
Dec 10, 2003 39.12 39.61 38.59 39.03 3,887,269 -0.18(-0.45%)
Dec 09, 2003 40.07 40.08 39.05 39.21 4,716,006 -0.65(-1.62%)
Dec 08, 2003 39.09 39.88 39.05 39.85 3,741,087 +0.58(+1.48%)
Dec 05, 2003 39.81 39.94 39.18 39.27 3,088,416 -0.82(-2.05%)
Dec 04, 2003 39.89 40.44 39.85 40.09 4,201,058 +0.12(+0.30%)
Dec 03, 2003 39.87 40.46 39.71 39.97 3,885,436 +0.21(+0.52%)
Dec 02, 2003 40.08 40.23 39.66 39.77 5,393,064 -0.32(-0.80%)
Dec 01, 2003 39.41 40.22 39.39 40.09 5,493,855 +0.87(+2.23%)
Nov 28, 2003 38.81 39.53 38.81 39.22 1,542,164 +0.02(+0.05%)
Nov 26, 2003 39.44 39.48 38.86 39.19 4,977,215 +0.11(+0.27%)
Nov 25, 2003 38.73 39.31 38.58 39.09 7,199,821 +0.62(+1.60%)
Nov 24, 2003 37.67 38.63 37.42 38.47 5,872,065 +0.96(+2.55%)
Nov 21, 2003 37.67 37.78 37.35 37.51 7,153,584 +0.15(+0.40%)
Nov 20, 2003 37.63 38.63 37.27 37.36 5,725,038 -0.51(-1.35%)
Nov 19, 2003 38.14 38.14 37.52 37.87 8,139,780 -0.30(-0.80%)
Nov 18, 2003 39.05 39.12 38.09 38.18 7,271,854 -0.86(-2.20%)
Nov 17, 2003 38.78 39.16 38.20 39.04 7,874,906 +0.06(+0.16%)
Nov 14, 2003 40.92 41.19 38.72 38.97 10,816,013 -1.95(-4.77%)
Nov 13, 2003 40.75 41.14 40.59 40.92 5,708,968 -0.10(-0.24%)
Nov 12, 2003 40.30 41.10 40.30 41.02 4,437,599 +0.27(+0.66%)
Nov 11, 2003 40.31 40.95 40.31 40.75 4,232,494 +0.31(+0.75%)
Nov 10, 2003 40.54 40.64 39.82 40.45 6,428,034 +0.06(+0.16%)
Nov 07, 2003 40.22 40.77 39.37 40.39 7,645,977 +0.52(+1.30%)
Nov 06, 2003 39.05 39.87 38.75 39.87 5,771,416 +0.82(+2.09%)
Nov 05, 2003 39.44 39.66 38.73 39.05 5,372,342 -0.73(-1.84%)
Nov 04, 2003 39.44 40.19 39.41 39.78 6,602,595 -0.21(-0.53%)
Nov 03, 2003 38.92 40.33 39.14 40.00 6,560,308 +1.07(+2.75%)
Oct 31, 2003 38.87 39.18 38.66 38.92 4,612,678 +0.21(+0.53%)
Oct 30, 2003 38.66 39.02 38.56 38.72 5,318,070 +0.48(+1.26%)
Oct 29, 2003 37.88 38.51 37.68 38.24 8,071,835 -0.07(-0.19%)
Oct 28, 2003 36.97 38.43 36.97 38.31 8,043,219 +1.57(+4.29%)
Oct 27, 2003 36.49 37.53 36.49 36.73 5,534,876 +0.24(+0.66%)
Oct 24, 2003 36.82 37.02 35.98 36.49 3,826,935 -0.33(-0.89%)
Oct 23, 2003 36.32 37.11 36.06 36.82 5,874,180 +0.50(+1.37%)
Oct 22, 2003 37.12 37.20 36.14 36.32 5,828,930 -1.17(-3.12%)
Oct 21, 2003 37.64 37.78 37.27 37.49 3,470,433 +0.13(+0.34%)
Oct 20, 2003 37.11 37.56 37.01 37.36 3,925,189 +0.01(+0.02%)
Oct 17, 2003 38.17 38.09 37.13 37.36 5,004,704 -0.81(-2.12%)
Oct 16, 2003 38.04 38.03 37.85 38.17 3,751,378 +0.13(+0.34%)
Oct 15, 2003 38.61 38.61 37.87 38.04 6,389,128 -0.57(-1.49%)
Oct 14, 2003 38.44 38.61 37.85 38.61 5,379,954 +0.17(+0.44%)
Oct 13, 2003 37.79 38.50 37.79 38.44 3,632,262 +0.65(+1.73%)
Oct 10, 2003 38.07 38.18 37.67 37.79 3,714,727 -0.28(-0.73%)
Oct 09, 2003 38.25 38.56 37.91 38.07 7,175,716 +0.29(+0.77%)
Oct 08, 2003 38.31 38.33 37.46 37.78 6,122,139 -0.53(-1.39%)
Oct 07, 2003 37.68 38.41 37.28 38.31 7,231,961 +0.62(+1.66%)
Oct 06, 2003 37.34 37.70 37.27 37.68 4,693,029 +0.07(+0.19%)
Oct 03, 2003 38.24 38.31 37.53 37.61 7,325,844 +0.01(+0.04%)
Oct 02, 2003 37.28 37.61 36.75 37.60 8,947,936 +0.72(+1.94%)
Oct 01, 2003 36.04 36.93 35.98 36.88 7,271,150 +1.09(+3.03%)
Sep 30, 2003 36.20 36.16 35.62 35.80 7,779,895 -0.40(-1.12%)
Sep 29, 2003 35.53 36.52 35.77 36.20 8,050,831 +0.67(+1.90%)
Sep 26, 2003 35.79 35.86 35.48 35.53 6,870,948 -0.55(-1.51%)
Sep 25, 2003 35.86 36.32 35.65 36.07 8,452,019 +0.06(+0.16%)
Sep 24, 2003 37.12 37.28 35.82 36.02 8,406,487 -1.11(-2.98%)
Sep 23, 2003 36.29 37.39 35.65 37.12 12,720,037 +0.84(+2.31%)
Sep 22, 2003 36.50 36.57 35.92 36.29 7,929,036 -0.87(-2.35%)
Sep 19, 2003 37.30 37.55 36.76 37.16 6,235,052 -0.39(-1.04%)
Sep 18, 2003 37.03 37.65 36.57 37.55 11,156,023 +0.67(+1.81%)
Sep 17, 2003 36.43 37.11 36.51 36.88 10,948,662 +0.45(+1.23%)
Sep 16, 2003 34.82 36.43 34.95 36.43 10,377,328 +1.62(+4.65%)
Sep 15, 2003 34.67 34.99 34.50 34.82 5,369,382 +0.16(+0.45%)
Sep 12, 2003 34.68 34.82 33.93 34.66 7,802,449 -0.01(-0.04%)
Sep 11, 2003 34.38 34.99 34.27 34.68 7,224,067 +0.62(+1.83%)
Sep 10, 2003 34.99 34.99 33.92 34.05 7,346,566 -0.94(-2.68%)
Sep 09, 2003 34.04 35.14 34.04 34.99 8,857,014 +0.57(+1.65%)
Sep 08, 2003 34.41 34.75 34.13 34.42 5,973,984 +0.15(+0.43%)
Sep 05, 2003 35.02 35.02 34.09 34.27 5,854,445 -0.74(-2.13%)
Sep 04, 2003 34.62 35.07 34.41 35.02 5,397,857 +0.30(+0.86%)
Sep 03, 2003 35.15 35.41 34.55 34.72 10,460,357 -0.74(-2.10%)
Sep 02, 2003 34.61 35.47 34.53 35.46 5,593,376 +0.85(+2.46%)
Aug 29, 2003 34.24 34.69 34.15 34.61 3,476,777 +0.38(+1.10%)
Aug 28, 2003 33.94 34.36 33.66 34.24 3,960,712 +0.35(+1.05%)
Aug 27, 2003 34.05 34.16 33.84 33.88 4,691,619 -0.33(-0.95%)
Aug 26, 2003 33.96 34.33 33.60 34.21 5,059,680 -0.02(-0.06%)
Aug 25, 2003 34.25 34.31 33.93 34.23 4,974,537 -0.02(-0.06%)
Aug 22, 2003 35.41 35.43 34.11 34.25 4,906,310 -0.71(-2.03%)
Aug 21, 2003 35.11 35.30 34.72 34.96 5,338,228 +0.15(+0.43%)
Aug 20, 2003 35.21 35.21 34.78 34.81 3,825,808 -0.40(-1.15%)
Aug 19, 2003 34.90 35.29 34.80 35.21 6,773,964 +0.32(+0.91%)
Aug 18, 2003 34.50 35.15 34.00 34.90 5,781,284 +0.39(+1.13%)
Aug 15, 2003 34.48 34.68 34.12 34.50 2,559,090 +0.02(+0.06%)
Aug 14, 2003 34.48 34.58 34.26 34.48 5,004,422 +0.06(+0.19%)
Aug 13, 2003 34.62 34.75 34.23 34.42 4,623,814 -0.10(-0.29%)
Aug 12, 2003 34.37 34.65 33.96 34.52 6,134,121 +0.37(+1.08%)
Aug 11, 2003 34.43 34.49 33.82 34.15 5,199,659 -0.28(-0.82%)
Aug 08, 2003 34.32 34.70 33.70 34.43 5,538,541 +0.64(+1.89%)
Aug 07, 2003 33.41 33.90 33.18 33.80 7,937,917 +0.39(+1.17%)
Aug 06, 2003 32.65 33.86 32.63 33.41 8,034,197 +0.92(+2.82%)
Aug 05, 2003 32.72 33.21 32.48 32.49 6,876,587 -0.23(-0.72%)
Aug 04, 2003 32.74 32.82 31.77 32.72 7,854,888 -0.01(-0.04%)
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.