Morgan Stanley (NY: MS )

99.30 -0.54 (-0.54%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2014 25.31 25.40 24.78 24.78 11,514,866 -0.77(-3.00%)
Jul 30, 2014 25.11 25.67 25.10 25.55 13,051,542 +0.53(+2.11%)
Jul 29, 2014 25.35 25.37 25.02 25.02 7,459,587 -0.25(-0.97%)
Jul 28, 2014 25.37 25.50 25.11 25.27 9,311,995 -0.13(-0.51%)
Jul 25, 2014 25.47 25.55 25.36 25.40 8,235,782 -0.12(-0.48%)
Jul 24, 2014 25.54 25.67 25.40 25.52 8,604,583 +0.04(+0.15%)
Jul 23, 2014 25.18 25.56 25.07 25.48 12,098,308 +0.34(+1.34%)
Jul 22, 2014 24.92 25.31 24.92 25.15 11,314,704 +0.27(+1.11%)
Jul 21, 2014 24.87 24.98 24.73 24.87 9,069,887 -0.07(-0.28%)
Jul 18, 2014 24.79 25.05 24.63 24.94 12,092,571 +0.26(+1.05%)
Jul 17, 2014 25.24 25.34 24.54 24.68 24,185,224 -0.15(-0.62%)
Jul 16, 2014 24.66 24.92 24.55 24.83 21,276,092 +0.38(+1.56%)
Jul 15, 2014 24.60 24.66 24.24 24.45 18,054,084 +0.15(+0.60%)
Jul 14, 2014 24.53 24.57 24.25 24.30 14,696,442 +0.31(+1.27%)
Jul 11, 2014 24.14 24.21 23.94 24.00 13,234,778 -0.21(-0.85%)
Jul 10, 2014 23.88 24.24 23.84 24.21 10,094,755 -0.25(-1.03%)
Jul 09, 2014 24.40 24.49 24.16 24.46 8,143,689 +0.20(+0.82%)
Jul 08, 2014 24.60 24.63 24.05 24.26 11,992,400 -0.49(-1.98%)
Jul 07, 2014 24.84 24.88 24.53 24.75 7,266,264 -0.18(-0.70%)
Jul 03, 2014 25.01 24.92 24.92 24.92 7,845,192 +0.10(+0.40%)
Jul 02, 2014 24.69 24.97 24.68 24.82 7,996,644 +0.13(+0.53%)
Jul 01, 2014 24.76 24.90 24.62 24.69 10,156,883 -0.01(-0.03%)
Jun 30, 2014 24.14 24.74 24.14 24.70 15,175,464 +0.60(+2.47%)
Jun 27, 2014 24.26 24.43 24.09 24.11 13,001,473 -0.26(-1.07%)
Jun 26, 2014 24.38 24.44 24.10 24.37 13,819,670 -0.26(-1.05%)
Jun 25, 2014 24.38 24.69 24.34 24.63 9,980,028 +0.15(+0.62%)
Jun 24, 2014 24.76 24.91 24.38 24.47 9,916,825 -0.37(-1.51%)
Jun 23, 2014 24.78 24.92 24.56 24.85 8,982,217 +0.18(+0.71%)
Jun 20, 2014 24.93 24.93 24.63 24.67 15,799,626 -0.19(-0.77%)
Jun 19, 2014 25.05 25.08 24.68 24.86 9,005,893 -0.09(-0.37%)
Jun 18, 2014 24.76 25.02 24.51 24.95 13,955,656 +0.12(+0.49%)
Jun 17, 2014 24.17 24.92 24.15 24.83 17,174,384 +0.60(+2.49%)
Jun 16, 2014 24.05 24.30 23.99 24.23 10,395,297 +0.09(+0.38%)
Jun 13, 2014 24.29 24.37 24.05 24.14 10,499,506 -0.11(-0.44%)
Jun 12, 2014 24.11 24.41 24.03 24.24 9,238,694 +0.03(+0.13%)
Jun 11, 2014 24.37 24.37 24.10 24.21 7,641,124 -0.30(-1.22%)
Jun 10, 2014 24.38 24.60 24.26 24.51 9,137,642 +0.10(+0.41%)
Jun 06, 2014 24.21 24.43 24.16 24.41 8,565,082 +0.24(+1.01%)
Jun 05, 2014 23.89 24.19 23.66 24.17 11,121,577 +0.33(+1.38%)
Jun 04, 2014 23.53 23.85 23.44 23.84 10,386,346 +0.27(+1.13%)
Jun 03, 2014 23.46 23.58 23.23 23.57 13,121,830 -0.04(-0.16%)
Jun 02, 2014 23.58 23.62 23.32 23.61 9,713,833 +0.03(+0.13%)
May 30, 2014 23.64 23.72 23.45 23.58 10,007,554 -0.21(-0.87%)
May 29, 2014 23.70 23.83 23.53 23.79 11,221,063 +0.15(+0.65%)
May 28, 2014 23.83 23.86 23.61 23.63 7,964,734 -0.15(-0.61%)
May 27, 2014 23.41 23.91 23.40 23.78 14,290,076 +0.48(+2.07%)
May 23, 2014 23.23 23.30 23.30 23.30 6,727,218 +0.08(+0.34%)
May 22, 2014 22.92 23.25 22.85 23.22 6,741,164 +0.29(+1.26%)
May 21, 2014 22.81 23.01 22.81 22.93 8,648,255 +0.23(+1.01%)
May 20, 2014 23.00 23.00 22.55 22.70 12,966,467 -0.34(-1.49%)
May 19, 2014 22.86 23.22 22.83 23.04 9,042,543 +0.02(+0.07%)
May 16, 2014 22.69 23.04 22.65 23.03 23,565,350 +0.28(+1.24%)
May 15, 2014 22.94 23.01 22.36 22.75 26,460,284 -0.37(-1.59%)
May 14, 2014 23.21 23.25 22.91 23.11 13,145,930 -0.06(-0.26%)
May 13, 2014 23.14 23.32 23.07 23.17 10,413,244 +0.00(+0.00%)
May 12, 2014 22.81 23.27 22.74 23.17 13,295,156 +0.50(+2.19%)
May 09, 2014 22.54 22.72 22.41 22.68 13,172,694 -0.01(-0.03%)
May 08, 2014 22.72 23.09 22.59 22.68 17,013,898 -0.01(-0.03%)
May 07, 2014 22.62 22.74 22.17 22.69 16,278,641 +0.18(+0.81%)
May 06, 2014 22.87 22.89 22.37 22.51 21,132,266 -0.47(-2.03%)
May 05, 2014 23.11 23.15 22.71 22.98 15,591,050 -0.47(-2.02%)
May 02, 2014 23.92 24.02 23.38 23.45 15,005,862 -0.40(-1.70%)
May 01, 2014 23.62 23.92 23.59 23.85 13,130,781 +0.22(+0.94%)
Apr 30, 2014 23.33 23.68 23.19 23.63 14,350,099 +0.31(+1.34%)
Apr 29, 2014 23.04 23.36 22.96 23.32 13,489,525 +0.40(+1.77%)
Apr 28, 2014 23.34 23.36 22.53 22.91 19,877,790 -0.37(-1.61%)
Apr 25, 2014 23.43 23.52 23.20 23.29 10,994,417 -0.27(-1.16%)
Apr 24, 2014 23.65 23.80 23.08 23.56 10,876,890 -0.08(-0.32%)
Apr 23, 2014 23.79 23.84 23.49 23.64 12,189,069 -0.12(-0.51%)
Apr 22, 2014 23.57 23.90 23.47 23.76 14,123,440 +0.17(+0.71%)
Apr 21, 2014 23.59 23.68 23.30 23.59 13,967,977 +0.17(+0.72%)
Apr 17, 2014 23.40 23.43 23.43 23.43 30,156,454 +0.66(+2.91%)
Apr 16, 2014 22.76 22.83 22.40 22.76 18,367,610 +0.26(+1.15%)
Apr 15, 2014 22.56 22.57 21.93 22.50 21,790,172 +0.37(+1.69%)
Apr 14, 2014 21.92 22.21 21.84 22.13 16,321,606 +0.45(+2.07%)
Apr 11, 2014 21.96 22.15 21.60 21.68 28,170,556 -0.59(-2.67%)
Apr 10, 2014 23.05 23.06 22.21 22.28 17,537,842 -0.74(-3.21%)
Apr 09, 2014 22.64 23.07 22.58 23.01 13,821,570 +0.53(+2.34%)
Apr 08, 2014 22.53 22.57 22.16 22.49 17,160,068 +0.01(+0.03%)
Apr 07, 2014 23.11 23.14 22.15 22.48 26,715,704 -0.65(-2.80%)
Apr 04, 2014 23.72 23.81 23.12 23.13 16,743,181 -0.44(-1.87%)
Apr 03, 2014 23.97 23.97 23.39 23.57 13,149,023 -0.35(-1.46%)
Apr 02, 2014 23.78 24.06 23.62 23.92 19,187,996 +0.15(+0.64%)
Apr 01, 2014 23.89 23.91 23.61 23.77 15,209,398 +0.03(+0.13%)
Mar 31, 2014 23.75 23.96 23.59 23.74 11,982,138 +0.20(+0.84%)
Mar 28, 2014 23.56 23.92 23.41 23.54 10,611,286 +0.01(+0.03%)
Mar 27, 2014 23.71 23.95 23.30 23.53 17,874,882 -0.24(-1.02%)
Mar 26, 2014 24.26 24.35 23.77 23.78 14,630,106 -0.28(-1.17%)
Mar 25, 2014 24.80 24.80 24.03 24.06 16,162,211 -0.65(-2.62%)
Mar 24, 2014 24.93 24.94 24.50 24.71 13,586,065 -0.12(-0.49%)
Mar 21, 2014 25.31 25.32 24.65 24.83 30,862,762 -0.14(-0.58%)
Mar 20, 2014 24.32 25.21 24.13 24.97 26,350,632 +0.75(+3.08%)
Mar 19, 2014 24.10 24.42 23.91 24.23 12,361,902 +0.12(+0.51%)
Mar 18, 2014 23.91 24.15 23.87 24.10 8,360,372 +0.21(+0.89%)
Mar 17, 2014 23.89 24.17 23.84 23.89 8,959,056 +0.21(+0.87%)
Mar 14, 2014 23.84 24.09 23.61 23.68 14,254,776 -0.26(-1.08%)
Mar 13, 2014 24.02 24.36 23.78 23.94 29,046,166 +0.00(+0.00%)
Mar 12, 2014 23.97 24.00 23.74 23.94 10,782,805 -0.20(-0.82%)
Mar 11, 2014 24.54 24.56 24.08 24.14 11,992,628 -0.33(-1.34%)
Mar 10, 2014 24.54 24.60 24.19 24.47 14,109,055 -0.06(-0.25%)
Mar 07, 2014 24.90 24.91 24.42 24.53 19,102,038 +0.28(+1.16%)
Mar 06, 2014 24.41 24.58 24.23 24.25 16,466,423 -0.10(-0.41%)
Mar 05, 2014 23.69 24.40 23.51 24.35 19,381,612 +0.66(+2.80%)
Mar 04, 2014 23.41 23.74 23.34 23.68 14,525,053 +0.64(+2.78%)
Mar 03, 2014 23.03 23.18 22.79 23.04 15,141,358 -0.41(-1.75%)
Feb 28, 2014 23.12 23.56 23.02 23.46 18,608,352 +0.34(+1.45%)
Feb 27, 2014 22.75 23.21 22.60 23.12 14,170,121 +0.32(+1.40%)
Feb 26, 2014 22.79 23.02 22.41 22.80 19,730,486 +0.18(+0.77%)
Feb 25, 2014 23.04 23.12 22.51 22.63 15,224,920 -0.46(-1.98%)
Feb 24, 2014 22.60 23.30 22.56 23.08 17,213,230 +0.53(+2.33%)
Feb 21, 2014 22.33 22.71 22.33 22.56 13,745,087 +0.22(+0.99%)
Feb 20, 2014 22.09 22.41 22.03 22.34 18,286,358 +0.28(+1.28%)
Feb 19, 2014 22.50 22.58 22.00 22.05 22,499,268 -0.46(-2.03%)
Feb 18, 2014 22.56 22.74 22.45 22.51 14,315,938 -0.10(-0.44%)
Feb 14, 2014 22.79 22.61 22.61 22.61 13,312,907 -0.17(-0.74%)
Feb 13, 2014 22.56 22.88 22.50 22.78 20,453,544 -0.19(-0.83%)
Feb 12, 2014 23.08 23.27 22.86 22.97 12,268,715 -0.08(-0.36%)
Feb 11, 2014 22.63 23.14 22.44 23.05 20,720,214 +0.43(+1.92%)
Feb 10, 2014 22.59 22.80 22.53 22.62 10,271,459 +0.01(+0.03%)
Feb 07, 2014 22.73 22.82 22.37 22.61 19,497,452 +0.00(+0.00%)
Feb 06, 2014 22.28 22.76 22.19 22.61 19,398,588 +0.39(+1.75%)
Feb 05, 2014 22.07 22.37 22.05 22.22 22,729,080 +0.12(+0.55%)
Feb 04, 2014 22.06 22.40 21.95 22.10 24,644,822 +0.05(+0.24%)
Feb 03, 2014 22.47 22.64 21.92 22.05 22,974,292 -0.43(-1.90%)
Jan 31, 2014 22.47 22.70 22.30 22.47 17,220,020 -0.36(-1.57%)
Jan 30, 2014 22.94 23.14 22.70 22.83 17,149,542 +0.03(+0.13%)
Jan 29, 2014 22.34 23.05 22.31 22.80 24,781,588 -0.11(-0.47%)
Jan 28, 2014 22.66 23.05 22.54 22.91 20,770,098 +0.12(+0.53%)
Jan 27, 2014 23.13 23.30 22.38 22.79 21,942,246 -0.36(-1.58%)
Jan 24, 2014 23.82 23.85 22.88 23.15 31,078,774 -0.78(-3.27%)
Jan 23, 2014 24.52 24.53 23.67 23.93 21,418,994 -0.62(-2.51%)
Jan 22, 2014 24.87 25.07 24.54 24.55 16,015,858 -0.26(-1.04%)
Jan 21, 2014 25.25 25.46 24.71 24.81 24,336,202 -0.59(-2.31%)
Jan 17, 2014 24.97 25.39 25.39 25.39 42,118,884 +1.06(+4.38%)
Jan 16, 2014 24.35 24.38 23.97 24.33 28,586,108 -0.17(-0.68%)
Jan 15, 2014 23.65 24.51 23.90 24.50 22,767,054 +0.85(+3.60%)
Jan 14, 2014 23.39 23.74 23.27 23.65 17,687,290 +0.17(+0.75%)
Jan 13, 2014 23.80 23.96 23.38 23.47 12,521,429 -0.33(-1.37%)
Jan 10, 2014 24.01 24.05 23.65 23.80 13,904,149 -0.19(-0.79%)
Jan 09, 2014 24.07 24.13 23.84 23.99 9,563,574 -0.01(-0.03%)
Jan 08, 2014 24.00 24.20 23.85 24.00 11,643,124 +0.03(+0.13%)
Jan 07, 2014 24.18 24.25 23.88 23.96 12,015,692 -0.08(-0.32%)
Jan 06, 2014 24.14 24.28 23.93 24.04 11,789,982 +0.08(+0.35%)
Jan 03, 2014 23.70 24.10 23.67 23.96 10,273,724 +0.37(+1.55%)
Jan 02, 2014 23.82 23.92 23.55 23.59 12,718,057 -0.25(-1.05%)
Dec 31, 2013 23.49 23.84 23.84 23.84 11,123,402 +0.39(+1.65%)
Dec 30, 2013 23.62 23.76 23.37 23.46 8,155,020 -0.16(-0.68%)
Dec 27, 2013 23.66 23.74 23.53 23.61 5,414,147 -0.03(-0.13%)
Dec 26, 2013 23.59 23.76 23.53 23.65 7,113,786 +0.07(+0.29%)
Dec 24, 2013 23.64 23.70 23.36 23.58 5,978,795 -0.08(-0.32%)
Dec 23, 2013 23.68 23.75 23.57 23.65 9,387,501 +0.14(+0.58%)
Dec 20, 2013 23.58 23.71 23.43 23.52 19,627,402 +0.05(+0.23%)
Dec 19, 2013 23.94 23.98 23.42 23.46 27,369,534 -0.58(-2.40%)
Dec 18, 2013 23.33 24.06 23.14 24.04 24,124,318 +0.84(+3.60%)
Dec 17, 2013 23.54 23.59 23.09 23.20 13,164,104 -0.30(-1.29%)
Dec 16, 2013 23.77 23.90 23.46 23.51 11,288,002 -0.13(-0.55%)
Dec 13, 2013 23.24 23.69 23.21 23.64 16,237,614 +0.46(+2.00%)
Dec 12, 2013 22.92 23.30 22.92 23.17 13,206,860 +0.27(+1.20%)
Dec 11, 2013 23.38 23.41 22.84 22.90 13,276,862 -0.49(-2.11%)
Dec 10, 2013 23.19 23.60 23.09 23.39 17,316,110 +0.29(+1.25%)
Dec 09, 2013 23.34 23.37 23.03 23.11 11,162,258 -0.05(-0.23%)
Dec 06, 2013 23.39 23.42 23.04 23.16 16,785,974 +0.19(+0.83%)
Dec 05, 2013 23.37 23.45 22.91 22.97 18,948,582 -0.70(-2.96%)
Dec 04, 2013 23.38 23.79 23.33 23.67 10,473,894 +0.12(+0.52%)
Dec 03, 2013 23.77 23.90 23.40 23.55 14,796,074 -0.35(-1.46%)
Dec 02, 2013 23.96 24.22 23.79 23.90 13,095,471 +0.10(+0.42%)
Nov 29, 2013 23.96 24.00 23.78 23.80 7,162,881 -0.08(-0.35%)
Nov 27, 2013 23.87 23.96 23.76 23.88 6,729,521 +0.02(+0.06%)
Nov 26, 2013 23.98 24.15 23.87 23.87 12,065,612 -0.11(-0.48%)
Nov 25, 2013 23.86 24.18 23.83 23.98 17,180,538 +0.15(+0.64%)
Nov 22, 2013 23.51 23.84 23.39 23.83 13,897,804 +0.34(+1.46%)
Nov 21, 2013 23.19 23.59 23.14 23.49 13,800,175 +0.47(+2.05%)
Nov 20, 2013 23.17 23.36 22.97 23.01 15,164,202 -0.05(-0.23%)
Nov 19, 2013 23.08 23.38 22.95 23.07 13,183,481 +0.01(+0.03%)
Nov 18, 2013 23.14 23.40 22.98 23.06 14,945,034 +0.02(+0.10%)
Nov 15, 2013 23.01 23.20 22.98 23.04 13,919,463 -0.03(-0.13%)
Nov 14, 2013 22.80 23.09 22.75 23.07 13,409,047 +0.22(+0.96%)
Nov 13, 2013 22.38 22.85 22.35 22.85 12,386,740 +0.22(+0.97%)
Nov 12, 2013 22.79 22.98 22.40 22.63 19,006,690 -0.25(-1.10%)
Nov 11, 2013 22.35 22.89 22.25 22.88 18,345,026 +0.49(+2.21%)
Nov 08, 2013 21.89 22.50 21.87 22.38 22,005,060 +0.55(+2.51%)
Nov 07, 2013 22.21 22.28 21.81 21.84 18,771,864 -0.31(-1.41%)
Nov 06, 2013 22.16 22.22 22.00 22.15 11,800,104 +0.11(+0.48%)
Nov 05, 2013 22.09 22.17 22.03 22.04 14,537,082 -0.27(-1.19%)
Nov 04, 2013 22.22 22.32 22.11 22.31 16,076,670 +0.11(+0.48%)
Nov 01, 2013 21.96 22.47 21.93 22.20 19,685,382 +0.36(+1.64%)
Oct 31, 2013 22.11 22.23 21.84 21.84 13,615,437 -0.29(-1.31%)
Oct 30, 2013 22.37 22.40 22.04 22.13 12,782,061 -0.19(-0.85%)
Oct 29, 2013 22.08 22.32 22.03 22.32 15,827,821 +0.33(+1.52%)
Oct 28, 2013 22.19 22.20 21.97 21.99 13,890,202 -0.20(-0.89%)
Oct 25, 2013 22.26 22.32 22.12 22.19 17,542,726 -0.12(-0.54%)
Oct 24, 2013 22.13 22.34 22.10 22.31 11,766,374 +0.24(+1.07%)
Oct 23, 2013 22.18 22.23 21.95 22.07 17,422,814 -0.29(-1.29%)
Oct 22, 2013 22.46 22.50 22.11 22.36 17,228,402 +0.02(+0.10%)
Oct 21, 2013 22.42 22.52 22.22 22.34 19,080,950 -0.20(-0.88%)
Oct 18, 2013 22.71 22.75 22.17 22.53 42,707,136 +0.58(+2.63%)
Oct 17, 2013 21.52 21.98 21.36 21.96 25,168,688 +0.23(+1.05%)
Oct 16, 2013 21.39 21.82 21.35 21.73 20,372,100 +0.49(+2.29%)
Oct 15, 2013 21.37 21.46 21.08 21.24 16,482,345 -0.14(-0.67%)
Oct 14, 2013 21.05 21.43 20.87 21.39 15,708,532 +0.17(+0.82%)
Oct 11, 2013 21.10 21.26 20.95 21.21 14,759,871 +0.24(+1.12%)
Oct 10, 2013 20.58 21.03 20.51 20.98 19,054,792 +0.66(+3.25%)
Oct 09, 2013 20.29 20.49 20.04 20.32 18,696,876 +0.17(+0.83%)
Oct 08, 2013 20.39 20.49 20.11 20.15 21,665,700 -0.22(-1.08%)
Oct 07, 2013 20.27 20.58 20.23 20.37 17,593,584 -0.11(-0.56%)
Oct 04, 2013 20.47 20.52 20.34 20.48 15,467,507 +0.11(+0.52%)
Oct 03, 2013 20.57 20.66 20.22 20.38 17,492,164 -0.20(-1.00%)
Oct 02, 2013 20.42 20.64 20.36 20.58 15,671,559 -0.02(-0.07%)
Oct 01, 2013 20.45 20.69 20.45 20.60 12,564,393 +0.14(+0.70%)
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%)
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.