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 31, 2018 42.18 42.22 41.56 41.84 11,738,244 -0.28(-0.67%)
Jul 30, 2018 42.11 42.47 41.74 42.13 12,231,347 +0.12(+0.30%)
Jul 27, 2018 42.04 42.21 41.73 42.00 8,816,126 +0.05(+0.12%)
Jul 26, 2018 42.14 42.26 41.90 41.95 6,715,188 -0.04(-0.10%)
Jul 25, 2018 41.94 42.05 41.47 41.99 9,095,176 +0.05(+0.12%)
Jul 24, 2018 41.94 42.39 41.83 41.94 8,817,685 +0.20(+0.47%)
Jul 23, 2018 41.96 41.34 41.75 9,393,854 +0.39(+0.93%)
Jul 20, 2018 40.85 41.62 40.83 41.36 10,829,330 +0.35(+0.84%)
Jul 19, 2018 41.55 41.94 40.96 41.01 13,811,193 -0.58(-1.40%)
Jul 18, 2018 41.76 42.37 41.18 41.60 22,371,864 +1.14(+2.81%)
Jul 17, 2018 40.32 40.68 39.90 40.46 13,533,386 +0.23(+0.57%)
Jul 16, 2018 39.67 40.39 39.66 40.23 10,603,018 +0.67(+1.71%)
Jul 13, 2018 39.56 39.82 39.06 39.56 11,877,623 +0.05(+0.12%)
Jul 12, 2018 39.49 39.71 39.36 39.51 9,448,784 +0.22(+0.57%)
Jul 11, 2018 39.20 39.55 39.16 39.29 7,401,184 -0.29(-0.73%)
Jul 10, 2018 39.85 40.03 39.48 39.58 11,226,115 -0.26(-0.64%)
Jul 09, 2018 38.91 39.90 38.91 39.83 11,440,078 +1.09(+2.80%)
Jul 06, 2018 38.28 38.91 38.08 38.74 8,835,742 +0.32(+0.84%)
Jul 05, 2018 38.91 39.07 38.18 38.42 12,542,059 -0.26(-0.68%)
Jul 03, 2018 38.69 38.69 38.69 0 -0.58(-1.47%)
Jul 02, 2018 38.64 39.30 38.48 39.26 10,519,526 +0.26(+0.67%)
Jun 29, 2018 40.30 40.54 38.98 39.00 16,520,178 -0.73(-1.84%)
Jun 28, 2018 38.88 39.95 38.85 39.73 17,229,220 +0.90(+2.33%)
Jun 27, 2018 39.44 39.90 38.83 38.83 14,141,963 -0.49(-1.26%)
Jun 26, 2018 39.44 39.53 38.77 39.32 14,703,893 -0.12(-0.29%)
Jun 25, 2018 40.03 40.14 39.05 39.44 17,847,438 -0.79(-1.96%)
Jun 22, 2018 41.12 41.58 40.15 40.23 22,458,490 -0.74(-1.81%)
Jun 21, 2018 40.86 41.24 40.30 40.97 13,391,866 -0.08(-0.20%)
Jun 20, 2018 41.25 41.46 41.00 41.05 7,986,201 -0.02(-0.06%)
Jun 19, 2018 41.28 41.29 40.71 41.07 15,180,021 -0.70(-1.67%)
Jun 18, 2018 41.72 41.91 41.51 41.77 9,104,558 -0.32(-0.76%)
Jun 15, 2018 42.31 41.62 42.09 13,984,143 -0.12(-0.29%)
Jun 14, 2018 42.55 42.55 42.04 42.22 10,476,374 -0.24(-0.56%)
Jun 13, 2018 42.36 43.08 42.18 42.45 9,697,156 +0.23(+0.55%)
Jun 12, 2018 42.69 42.88 41.92 42.22 10,881,613 -0.38(-0.89%)
Jun 11, 2018 42.95 43.15 42.59 42.60 8,277,127 -0.11(-0.25%)
Jun 08, 2018 42.87 42.93 42.43 42.71 7,794,337 -0.19(-0.44%)
Jun 07, 2018 43.00 43.38 42.67 42.90 10,303,813 +0.19(+0.44%)
Jun 06, 2018 42.85 42.71 9,655,160 +0.93(+2.23%)
Jun 05, 2018 42.18 42.37 41.69 41.78 11,097,896 -0.63(-1.49%)
Jun 04, 2018 42.43 42.56 42.32 42.41 6,713,650 +0.28(+0.66%)
Jun 01, 2018 41.90 42.35 41.85 42.13 12,158,832 +0.88(+2.13%)
May 31, 2018 41.71 41.78 41.06 41.25 18,414,028 -0.68(-1.63%)
May 30, 2018 41.71 42.12 41.21 41.94 14,028,790 +0.83(+2.02%)
May 29, 2018 42.93 43.05 40.74 41.11 32,325,792 -2.51(-5.75%)
May 25, 2018 43.61 43.61 43.61 0 -0.81(-1.83%)
May 24, 2018 44.54 44.66 43.75 44.43 8,067,071 -0.29(-0.64%)
May 23, 2018 44.82 44.93 44.12 44.72 7,936,290 -0.44(-0.97%)
May 22, 2018 44.81 45.58 44.80 45.15 7,206,774 +0.43(+0.96%)
May 21, 2018 44.78 45.20 44.63 44.73 7,173,012 +0.36(+0.82%)
May 18, 2018 44.89 45.19 44.32 44.36 8,146,234 -0.78(-1.73%)
May 17, 2018 45.16 45.38 44.71 45.15 5,562,679 -0.08(-0.18%)
May 16, 2018 44.87 45.39 44.84 45.23 5,490,818 +0.10(+0.22%)
May 15, 2018 45.28 45.60 44.84 45.13 9,143,994 -0.30(-0.67%)
May 14, 2018 45.54 45.78 45.34 45.43 7,068,806 +0.02(+0.04%)
May 11, 2018 45.33 45.70 45.15 45.42 7,369,168 +0.13(+0.29%)
May 10, 2018 44.62 45.42 44.31 45.28 9,976,809 +0.74(+1.66%)
May 09, 2018 44.12 44.63 43.74 44.54 8,646,991 +0.63(+1.42%)
May 08, 2018 43.24 44.23 43.10 43.92 14,072,231 +0.81(+1.89%)
May 07, 2018 42.49 43.30 42.40 43.10 7,996,406 +0.81(+1.93%)
May 04, 2018 41.73 42.59 41.57 42.29 12,602,200 +0.26(+0.63%)
May 03, 2018 42.27 42.32 41.04 42.03 13,901,891 -0.51(-1.20%)
May 02, 2018 42.62 43.23 42.37 42.54 10,854,234 -0.09(-0.21%)
May 01, 2018 42.28 42.68 41.99 42.63 10,328,822 +0.16(+0.37%)
Apr 30, 2018 42.93 43.20 42.44 42.47 9,977,615 -0.20(-0.46%)
Apr 27, 2018 42.65 43.20 42.60 42.67 9,461,355 -0.07(-0.17%)
Apr 26, 2018 42.59 43.07 42.31 42.74 17,913,878 +0.13(+0.31%)
Apr 25, 2018 43.27 43.29 42.43 42.61 15,415,130 -0.84(-1.94%)
Apr 24, 2018 44.18 44.72 42.94 43.45 13,119,617 -0.47(-1.06%)
Apr 23, 2018 44.67 44.70 43.67 43.92 10,409,453 -0.67(-1.51%)
Apr 20, 2018 44.95 45.31 44.30 44.59 12,436,832 -0.20(-0.44%)
Apr 19, 2018 43.69 44.90 43.68 44.79 16,940,474 +1.18(+2.70%)
Apr 18, 2018 44.14 45.04 43.34 43.61 21,398,698 +0.02(+0.04%)
Apr 17, 2018 44.22 44.30 43.21 43.59 17,713,080 -0.13(-0.30%)
Apr 16, 2018 43.76 44.18 43.68 43.73 8,890,819 +0.34(+0.79%)
Apr 13, 2018 44.82 44.94 43.19 43.38 15,099,739 -0.71(-1.62%)
Apr 12, 2018 43.67 44.46 43.64 44.09 11,376,140 +0.91(+2.10%)
Apr 11, 2018 43.36 43.79 43.08 43.18 14,799,529 -1.15(-2.59%)
Apr 10, 2018 44.31 44.66 43.86 44.33 11,341,392 +0.65(+1.48%)
Apr 09, 2018 43.88 44.73 43.62 43.68 9,906,371 +0.25(+0.58%)
Apr 06, 2018 44.31 44.64 42.98 43.43 11,697,918 -1.49(-3.32%)
Apr 05, 2018 44.39 45.35 44.34 44.92 11,960,428 +0.97(+2.22%)
Apr 04, 2018 42.72 44.04 42.68 43.95 8,170,886 +0.41(+0.94%)
Apr 03, 2018 43.41 43.84 42.79 43.54 12,622,696 +0.37(+0.85%)
Apr 02, 2018 44.08 44.23 42.53 43.17 11,370,836 -1.02(-2.30%)
Mar 29, 2018 44.18 44.18 44.18 0 +0.86(+1.98%)
Mar 28, 2018 43.63 43.75 42.55 43.32 13,754,106 -0.20(-0.45%)
Mar 27, 2018 44.65 44.95 43.09 43.52 15,127,783 -0.94(-2.12%)
Mar 26, 2018 43.67 44.57 43.10 44.46 14,549,092 +1.83(+4.28%)
Mar 23, 2018 44.96 45.02 42.57 42.64 20,404,650 -2.10(-4.70%)
Mar 22, 2018 46.11 46.40 44.63 44.74 18,195,590 -2.02(-4.32%)
Mar 21, 2018 46.94 47.63 46.58 46.76 10,595,708 -0.29(-0.63%)
Mar 20, 2018 46.83 47.39 46.58 47.06 10,291,201 +0.43(+0.91%)
Mar 19, 2018 47.00 47.22 46.01 46.63 9,913,780 -0.46(-0.97%)
Mar 16, 2018 46.99 47.54 46.91 47.09 11,168,160 +0.24(+0.51%)
Mar 15, 2018 46.99 47.12 46.62 46.85 6,898,536 +0.19(+0.40%)
Mar 14, 2018 47.84 47.84 46.51 46.66 10,239,381 -0.85(-1.79%)
Mar 13, 2018 48.49 48.55 47.39 47.52 7,365,548 -0.72(-1.49%)
Mar 12, 2018 47.99 48.62 47.94 48.24 9,920,519 +0.20(+0.41%)
Mar 09, 2018 46.95 48.14 46.88 48.04 12,867,188 +1.40(+3.00%)
Mar 08, 2018 46.63 46.81 45.83 46.64 9,143,372 +0.07(+0.14%)
Mar 07, 2018 46.70 46.57 9,986,300 +0.26(+0.57%)
Mar 06, 2018 45.76 46.44 45.37 46.31 11,918,028 +0.88(+1.93%)
Mar 05, 2018 44.48 45.85 44.46 45.44 9,279,712 +0.61(+1.37%)
Mar 02, 2018 44.33 44.93 43.82 44.82 14,843,375 +0.20(+0.46%)
Mar 01, 2018 45.76 46.09 44.55 44.62 14,769,738 -1.25(-2.73%)
Feb 28, 2018 46.75 47.19 45.86 45.87 11,722,734 -0.57(-1.23%)
Feb 27, 2018 46.67 47.34 46.40 46.44 14,359,292 -0.24(-0.51%)
Feb 26, 2018 46.11 46.68 46.03 46.68 9,520,716 +0.77(+1.68%)
Feb 23, 2018 45.07 45.96 45.07 45.91 8,166,697 +0.99(+2.21%)
Feb 22, 2018 44.72 44.92 7,456,673 -0.20(-0.44%)
Feb 21, 2018 45.13 46.12 45.01 45.12 10,204,108 +0.03(+0.07%)
Feb 20, 2018 44.98 45.57 44.82 45.08 9,414,429 -0.07(-0.15%)
Feb 16, 2018 45.15 45.15 45.15 0 -0.21(-0.47%)
Feb 15, 2018 45.43 45.53 44.91 45.36 9,489,138 +0.29(+0.64%)
Feb 14, 2018 43.62 45.12 43.61 45.08 12,867,635 +1.36(+3.11%)
Feb 13, 2018 43.42 44.12 43.30 43.72 10,572,968 -0.03(-0.07%)
Feb 12, 2018 43.23 44.33 43.09 43.75 14,304,418 +1.06(+2.47%)
Feb 09, 2018 43.04 43.32 40.96 42.69 19,218,270 +0.29(+0.68%)
Feb 08, 2018 44.66 44.74 42.41 42.41 17,168,226 -2.26(-5.06%)
Feb 07, 2018 44.15 45.62 44.13 44.67 14,047,687 +0.18(+0.41%)
Feb 06, 2018 41.92 44.51 41.68 44.49 21,507,070 +0.81(+1.86%)
Feb 05, 2018 44.74 45.44 42.54 43.68 16,325,263 -1.75(-3.86%)
Feb 02, 2018 46.70 46.91 45.35 45.43 11,948,446 -1.61(-3.43%)
Feb 01, 2018 46.26 47.05 46.16 47.04 9,128,019 +0.74(+1.59%)
Jan 31, 2018 46.44 46.74 46.12 46.30 8,784,682 -0.04(-0.09%)
Jan 30, 2018 46.40 46.81 46.30 46.35 8,939,167 -0.49(-1.05%)
Jan 29, 2018 46.87 47.33 46.80 46.84 9,191,506 -0.12(-0.26%)
Jan 26, 2018 46.54 46.97 46.27 46.96 10,281,592 +0.64(+1.39%)
Jan 25, 2018 46.76 46.77 46.39 46.31 11,606,912 -0.35(-0.75%)
Jan 24, 2018 46.64 47.06 46.39 46.67 10,307,811 +0.27(+0.58%)
Jan 23, 2018 46.58 46.72 46.18 46.40 11,495,954 -0.37(-0.78%)
Jan 22, 2018 46.04 46.86 45.78 46.76 20,671,830 -0.08(-0.17%)
Jan 19, 2018 45.40 46.88 45.40 46.84 18,551,400 +1.32(+2.90%)
Jan 18, 2018 45.57 45.65 44.91 45.52 17,109,932 +0.40(+0.89%)
Jan 17, 2018 44.66 45.17 43.91 45.12 14,598,617 +0.61(+1.37%)
Jan 16, 2018 45.37 45.64 44.19 44.51 13,531,070 -0.42(-0.94%)
Jan 12, 2018 44.94 44.94 44.94 0 +0.75(+1.70%)
Jan 11, 2018 44.14 44.30 43.88 44.19 10,192,770 +0.22(+0.50%)
Jan 10, 2018 44.42 43.97 13,513,949 +0.51(+1.18%)
Jan 09, 2018 43.26 43.63 43.23 43.45 8,123,405 +0.33(+0.78%)
Jan 08, 2018 43.15 43.35 42.96 43.12 8,195,357 -0.18(-0.41%)
Jan 05, 2018 43.37 43.40 43.00 43.30 7,943,427 -0.02(-0.04%)
Jan 04, 2018 43.05 43.64 42.81 43.31 10,644,227 +0.65(+1.53%)
Jan 03, 2018 42.64 42.84 42.33 42.66 8,530,041 +0.11(+0.27%)
Jan 02, 2018 43.01 43.04 42.53 42.55 8,150,324 -0.23(-0.53%)
Dec 29, 2017 42.78 42.78 42.78 0 -0.15(-0.34%)
Dec 28, 2017 43.01 43.02 42.74 42.92 4,581,899 +0.07(+0.15%)
Dec 27, 2017 42.66 42.87 42.48 42.86 7,094,145 +0.08(+0.19%)
Dec 26, 2017 42.83 43.01 42.47 42.78 4,051,823 -0.20(-0.47%)
Dec 22, 2017 43.23 43.29 42.60 42.98 7,548,308 -0.13(-0.30%)
Dec 21, 2017 43.05 43.45 42.85 43.11 13,778,379 +0.30(+0.70%)
Dec 20, 2017 43.52 43.61 42.78 42.81 7,891,960 -0.34(-0.79%)
Dec 19, 2017 43.65 43.69 43.13 43.15 7,476,188 -0.25(-0.58%)
Dec 18, 2017 43.92 43.93 43.19 43.40 10,350,128 +0.11(+0.26%)
Dec 15, 2017 43.25 43.56 42.96 43.29 15,587,699 +0.38(+0.87%)
Dec 14, 2017 43.53 43.86 42.91 42.92 10,045,930 -0.44(-1.02%)
Dec 13, 2017 43.99 44.23 43.31 43.36 12,875,913 -0.55(-1.24%)
Dec 12, 2017 43.42 44.11 42.99 43.90 9,990,220 +0.88(+2.05%)
Dec 11, 2017 42.86 43.12 42.83 43.02 7,748,324 -0.10(-0.23%)
Dec 08, 2017 43.20 43.20 42.52 43.12 7,959,270 +0.44(+1.03%)
Dec 07, 2017 41.86 42.99 41.79 42.68 10,744,968 +0.54(+1.28%)
Dec 06, 2017 42.12 42.69 41.94 42.14 8,483,522 +0.00(+0.00%)
Dec 05, 2017 43.10 43.16 42.23 9,763,248 +0.00(+0.00%)
Dec 04, 2017 43.30 43.51 42.94 42.95 13,050,918 +0.60(+1.41%)
Dec 01, 2017 42.30 42.59 41.46 42.35 12,283,205 +0.28(+0.66%)
Nov 30, 2017 42.25 42.87 41.86 42.08 14,911,403 +0.24(+0.57%)
Nov 29, 2017 41.50 42.24 41.42 41.84 11,566,044 +0.75(+1.83%)
Nov 28, 2017 40.07 41.20 39.89 41.09 11,039,563 +1.14(+2.86%)
Nov 27, 2017 39.93 40.21 39.71 39.95 6,164,119 -0.05(-0.12%)
Nov 24, 2017 40.19 40.27 39.98 40.00 3,303,169 -0.02(-0.06%)
Nov 22, 2017 40.23 40.45 40.00 40.02 4,643,839 -0.24(-0.59%)
Nov 21, 2017 40.45 40.57 40.18 40.26 7,404,803 +0.22(+0.55%)
Nov 20, 2017 39.87 40.18 39.67 40.04 5,611,242 +0.33(+0.84%)
Nov 17, 2017 39.37 39.86 39.26 39.70 6,123,946 +0.08(+0.21%)
Nov 16, 2017 39.45 39.82 39.43 39.62 9,553,950 +0.41(+1.04%)
Nov 15, 2017 39.00 39.56 38.66 39.21 11,958,759 -0.23(-0.58%)
Nov 14, 2017 39.43 39.58 39.10 39.44 7,319,227 -0.20(-0.51%)
Nov 13, 2017 39.34 39.75 39.33 39.65 7,028,921 -0.11(-0.27%)
Nov 10, 2017 39.96 40.11 39.72 39.75 6,668,437 -0.05(-0.12%)
Nov 09, 2017 39.77 40.18 39.34 39.80 7,590,816 -0.18(-0.45%)
Nov 08, 2017 40.12 40.26 39.73 39.98 10,346,208 -0.29(-0.71%)
Nov 07, 2017 40.98 41.24 40.16 40.27 10,808,310 -0.61(-1.50%)
Nov 06, 2017 40.67 41.00 40.56 40.88 5,940,917 +0.10(+0.24%)
Nov 03, 2017 40.89 41.11 40.49 40.78 7,257,581 -0.33(-0.79%)
Nov 02, 2017 40.38 41.12 40.36 41.11 9,692,948 +0.64(+1.59%)
Nov 01, 2017 40.94 41.21 40.36 40.46 9,620,029 -0.30(-0.74%)
Oct 31, 2017 41.15 41.35 40.72 40.76 11,384,033 -0.38(-0.91%)
Oct 30, 2017 41.23 41.40 40.74 41.14 11,064,985 -0.37(-0.88%)
Oct 27, 2017 41.09 41.66 40.98 41.51 11,415,424 +0.32(+0.77%)
Oct 26, 2017 41.17 41.54 41.03 41.19 11,975,767 +0.19(+0.48%)
Oct 25, 2017 41.79 41.80 40.50 40.99 11,888,749 -0.44(-1.06%)
Oct 24, 2017 41.22 41.69 41.20 41.43 9,675,680 +0.37(+0.91%)
Oct 23, 2017 41.28 41.46 40.88 41.06 7,721,865 -0.06(-0.14%)
Oct 20, 2017 40.93 41.30 40.74 41.12 10,421,182 +0.72(+1.79%)
Oct 19, 2017 40.39 40.52 39.90 40.39 12,391,294 -0.29(-0.72%)
Oct 18, 2017 40.09 40.93 40.05 40.69 14,908,203 +0.84(+2.10%)
Oct 17, 2017 40.31 40.83 39.73 39.85 19,140,302 +0.15(+0.37%)
Oct 16, 2017 39.14 39.74 39.14 39.70 10,077,932 +0.52(+1.33%)
Oct 13, 2017 39.06 39.37 38.70 39.18 8,905,051 -0.24(-0.60%)
Oct 12, 2017 40.00 40.09 39.25 39.42 8,523,693 -0.48(-1.20%)
Oct 11, 2017 40.15 39.86 39.90 6,612,578 -0.25(-0.63%)
Oct 10, 2017 40.06 40.19 39.86 40.15 7,276,271 +0.09(+0.22%)
Oct 09, 2017 40.50 40.56 40.00 40.06 7,807,080 -0.31(-0.76%)
Oct 06, 2017 40.53 40.68 40.06 40.37 6,359,651 +0.11(+0.26%)
Oct 05, 2017 39.84 40.53 39.57 40.26 14,164,244 +0.50(+1.27%)
Oct 04, 2017 39.94 40.02 39.56 39.76 6,622,808 -0.22(-0.55%)
Oct 03, 2017 39.70 40.04 39.57 39.98 7,928,746 +0.29(+0.74%)
Oct 02, 2017 39.03 39.72 39.03 39.69 7,515,213 +0.61(+1.56%)
Sep 29, 2017 39.02 39.18 38.87 39.08 6,410,237 +0.02(+0.04%)
Sep 28, 2017 39.24 39.24 38.85 39.06 7,347,270 +0.06(+0.17%)
Sep 27, 2017 39.25 38.76 39.00 12,713,913 +0.49(+1.29%)
Sep 26, 2017 38.70 38.73 38.22 38.50 8,808,395 -0.23(-0.59%)
Sep 25, 2017 39.02 39.19 38.56 38.73 8,880,908 -0.39(-1.00%)
Sep 22, 2017 38.97 39.17 38.72 39.12 7,457,419 -0.03(-0.08%)
Sep 21, 2017 38.78 39.34 38.50 39.15 11,714,311 +0.30(+0.77%)
Sep 20, 2017 38.71 39.16 38.39 38.85 10,691,315 +0.18(+0.46%)
Sep 19, 2017 38.39 38.92 38.26 38.67 9,859,907 +0.28(+0.74%)
Sep 18, 2017 37.98 38.67 37.93 38.39 9,784,622 +0.58(+1.55%)
Sep 15, 2017 37.53 37.85 37.43 37.81 11,232,999 +0.15(+0.39%)
Sep 14, 2017 37.64 37.94 37.57 37.66 9,136,856 +0.16(+0.43%)
Sep 13, 2017 37.10 37.53 36.96 37.50 8,182,055 +0.38(+1.03%)
Sep 12, 2017 36.80 37.38 36.78 37.12 9,874,542 +0.48(+1.31%)
Sep 11, 2017 36.27 36.78 36.04 36.64 9,881,946 +0.93(+2.61%)
Sep 08, 2017 35.85 36.35 35.66 35.70 10,772,926 -0.05(-0.14%)
Sep 07, 2017 36.61 36.61 35.57 35.75 14,221,146 -0.81(-2.22%)
Sep 06, 2017 36.54 36.78 36.30 36.56 7,781,838 +0.13(+0.36%)
Sep 05, 2017 37.04 37.09 36.28 36.43 12,052,095 -1.04(-2.77%)
Sep 01, 2017 36.99 37.74 36.75 37.47 8,658,861 +0.56(+1.52%)
Aug 31, 2017 37.32 37.35 36.82 36.91 9,726,437 -0.13(-0.35%)
Aug 30, 2017 36.86 37.28 36.86 37.04 6,992,511 +0.25(+0.68%)
Aug 29, 2017 36.28 36.97 35.97 36.79 10,817,690 -0.11(-0.29%)
Aug 28, 2017 37.45 37.45 36.60 36.90 8,044,595 -0.37(-1.00%)
Aug 25, 2017 37.46 37.66 37.10 37.27 6,975,950 -0.05(-0.13%)
Aug 24, 2017 37.29 37.46 37.10 37.32 8,185,526 +0.16(+0.44%)
Aug 23, 2017 36.67 37.28 36.60 37.16 6,735,985 +0.19(+0.50%)
Aug 22, 2017 36.51 37.08 36.45 36.97 8,789,504 +0.72(+1.99%)
Aug 21, 2017 36.83 36.83 36.13 36.25 10,479,655 -0.58(-1.56%)
Aug 18, 2017 36.46 37.17 36.40 36.82 8,978,465 +0.24(+0.67%)
Aug 17, 2017 37.18 37.30 36.53 36.58 11,619,602 -0.75(-2.00%)
Aug 16, 2017 37.81 37.98 37.25 37.33 10,293,398 -0.34(-0.90%)
Aug 15, 2017 38.14 38.37 37.68 37.67 9,445,610 -0.06(-0.17%)
Aug 14, 2017 37.49 38.08 37.46 37.73 8,796,431 +0.70(+1.88%)
Aug 11, 2017 37.63 37.75 36.89 37.03 16,647,569 -0.53(-1.40%)
Aug 10, 2017 38.37 38.50 37.51 37.56 12,449,308 -1.10(-2.83%)
Aug 09, 2017 38.31 38.69 38.10 38.66 10,209,289 -0.23(-0.58%)
Aug 08, 2017 39.14 39.67 38.79 38.88 9,579,590 -0.31(-0.79%)
Aug 07, 2017 39.10 39.26 38.90 39.19 9,567,114 +0.19(+0.48%)
Aug 04, 2017 39.31 38.55 39.01 10,978,740 +0.67(+1.73%)
Aug 03, 2017 38.32 38.58 38.22 38.34 7,986,525 -0.06(-0.15%)
Aug 02, 2017 38.24 38.50 37.99 38.40 7,420,428 +0.10(+0.25%)
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.