Morgan Stanley (NY: MS )

100.73 +1.43 (+1.44%)
Official Closing Price Updated: 4:10 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Oct 01, 2015 24.41 24.71 24.10 24.47 17,192,462 +0.00(+0.00%)
Sep 30, 2015 24.50 24.70 24.31 24.47 19,338,374 +0.38(+1.58%)
Sep 29, 2015 24.16 24.30 23.67 24.09 17,653,682 -0.06(-0.26%)
Sep 28, 2015 24.77 24.80 23.94 24.16 19,876,090 -0.85(-3.42%)
Sep 25, 2015 25.29 25.48 24.90 25.01 17,759,164 +0.17(+0.69%)
Sep 24, 2015 24.82 24.91 24.38 24.84 21,580,086 -0.27(-1.08%)
Sep 23, 2015 25.17 25.47 24.96 25.11 15,785,741 -0.09(-0.37%)
Sep 22, 2015 25.46 25.54 24.94 25.20 17,227,230 -0.70(-2.70%)
Sep 21, 2015 25.91 26.11 25.67 25.90 11,520,642 +0.24(+0.94%)
Sep 18, 2015 26.07 26.11 25.51 25.66 25,215,966 -0.79(-3.00%)
Sep 17, 2015 26.87 27.12 26.33 26.45 17,526,624 -0.44(-1.65%)
Sep 16, 2015 26.89 27.02 26.65 26.90 13,564,014 +0.03(+0.12%)
Sep 15, 2015 26.37 27.01 26.25 26.87 11,296,473 +0.60(+2.28%)
Sep 14, 2015 26.35 26.50 26.12 26.27 11,715,443 -0.14(-0.53%)
Sep 11, 2015 26.24 26.42 26.01 26.41 10,040,485 +0.09(+0.35%)
Sep 10, 2015 26.13 26.52 26.00 26.32 12,475,234 +0.09(+0.36%)
Sep 09, 2015 27.08 27.23 26.14 26.22 13,716,834 -0.40(-1.52%)
Sep 08, 2015 26.34 26.74 26.29 26.63 17,309,508 +0.84(+3.25%)
Sep 04, 2015 25.89 25.79 25.79 25.79 16,441,527 -0.47(-1.80%)
Sep 03, 2015 26.30 26.80 26.14 26.26 15,019,904 +0.01(+0.03%)
Sep 02, 2015 26.22 26.27 25.76 26.25 15,639,477 +0.52(+2.02%)
Sep 01, 2015 25.97 26.24 25.49 25.73 18,776,600 -1.03(-3.86%)
Aug 31, 2015 26.49 27.17 26.32 26.77 17,238,108 +0.31(+1.17%)
Aug 28, 2015 26.50 26.56 26.19 26.45 16,979,942 -0.19(-0.73%)
Aug 27, 2015 26.42 26.69 26.07 26.65 27,361,926 +0.78(+3.00%)
Aug 26, 2015 25.44 26.03 24.96 25.87 32,620,552 +1.20(+4.85%)
Aug 25, 2015 26.26 26.26 24.65 24.68 25,598,154 -0.39(-1.55%)
Aug 24, 2015 24.57 26.11 24.03 25.06 31,693,038 -1.52(-5.70%)
Aug 21, 2015 27.64 27.88 26.54 26.58 38,851,956 -1.52(-5.42%)
Aug 20, 2015 28.70 28.75 28.10 28.10 18,185,878 -0.99(-3.39%)
Aug 19, 2015 29.22 29.35 28.93 29.09 11,004,279 -0.30(-1.00%)
Aug 18, 2015 29.58 29.69 29.36 29.38 11,319,232 -0.25(-0.84%)
Aug 17, 2015 29.31 29.66 29.17 29.63 6,576,007 +0.07(+0.24%)
Aug 14, 2015 29.28 29.57 29.22 29.56 6,473,789 +0.23(+0.79%)
Aug 13, 2015 29.30 29.48 29.11 29.33 8,435,837 +0.14(+0.48%)
Aug 12, 2015 29.19 29.24 28.41 29.19 18,131,712 -0.27(-0.92%)
Aug 11, 2015 29.90 29.94 29.31 29.46 14,399,924 -0.90(-2.97%)
Aug 10, 2015 30.15 30.43 30.15 30.36 7,188,497 +0.39(+1.30%)
Aug 07, 2015 30.26 30.44 29.73 29.97 10,720,843 -0.27(-0.90%)
Aug 06, 2015 30.33 30.44 30.03 30.25 9,747,588 -0.05(-0.18%)
Aug 05, 2015 30.53 30.57 30.15 30.30 6,411,987 +0.06(+0.21%)
Aug 04, 2015 30.18 30.44 30.10 30.24 8,192,111 +0.12(+0.41%)
Aug 03, 2015 30.27 30.28 29.85 30.11 9,110,353 -0.06(-0.21%)
Jul 31, 2015 30.52 30.57 30.14 30.18 9,457,040 -0.36(-1.17%)
Jul 30, 2015 30.42 30.61 30.18 30.53 7,095,249 +0.01(+0.03%)
Jul 29, 2015 30.32 30.65 30.24 30.53 12,456,102 +0.15(+0.49%)
Jul 28, 2015 30.65 30.74 30.21 30.38 11,888,147 +0.00(+0.00%)
Jul 27, 2015 30.39 30.48 30.08 30.38 15,438,244 -0.27(-0.88%)
Jul 24, 2015 31.04 31.05 30.37 30.65 10,814,450 -0.26(-0.85%)
Jul 23, 2015 31.33 31.54 30.81 30.91 13,284,195 -0.46(-1.48%)
Jul 22, 2015 31.09 31.44 31.02 31.38 12,191,546 +0.36(+1.15%)
Jul 21, 2015 30.73 31.21 30.73 31.02 15,211,127 +0.03(+0.10%)
Jul 20, 2015 31.66 31.66 30.88 30.99 19,561,724 -0.12(-0.40%)
Jul 17, 2015 30.77 31.15 30.71 31.11 10,534,913 +0.22(+0.73%)
Jul 16, 2015 30.97 31.03 30.84 30.89 10,296,788 +0.16(+0.53%)
Jul 15, 2015 30.92 30.92 30.56 30.73 9,883,044 -0.01(-0.03%)
Jul 14, 2015 30.44 30.89 30.39 30.73 10,404,775 +0.30(+0.99%)
Jul 13, 2015 30.25 30.48 30.15 30.43 9,281,280 +0.53(+1.76%)
Jul 10, 2015 29.99 30.07 29.76 29.91 8,760,462 +0.42(+1.42%)
Jul 09, 2015 29.79 29.86 29.45 29.49 9,413,721 +0.24(+0.82%)
Jul 08, 2015 29.54 29.66 29.23 29.25 11,774,729 -0.64(-2.15%)
Jul 07, 2015 29.98 30.11 29.14 29.89 16,485,218 -0.18(-0.59%)
Jul 06, 2015 29.73 30.12 29.72 30.07 10,393,470 -0.12(-0.38%)
Jul 02, 2015 30.39 30.18 30.18 30.18 8,787,396 -0.28(-0.91%)
Jul 01, 2015 30.54 30.60 30.32 30.46 13,630,828 +0.44(+1.47%)
Jun 30, 2015 30.05 30.25 29.84 30.02 14,344,526 +0.37(+1.25%)
Jun 29, 2015 30.05 30.34 29.64 29.65 13,976,836 -0.92(-3.01%)
Jun 26, 2015 30.55 30.74 30.46 30.57 10,757,019 +0.22(+0.71%)
Jun 25, 2015 30.82 30.86 30.29 30.36 11,513,542 -0.33(-1.06%)
Jun 24, 2015 30.94 31.16 30.60 30.68 10,421,107 -0.44(-1.42%)
Jun 23, 2015 31.01 31.14 30.94 31.12 12,119,532 +0.28(+0.90%)
Jun 22, 2015 30.85 31.00 30.73 30.84 11,210,040 +0.37(+1.22%)
Jun 19, 2015 30.67 30.90 30.36 30.47 13,358,045 -0.33(-1.06%)
Jun 18, 2015 30.71 30.90 30.43 30.80 9,811,167 +0.16(+0.53%)
Jun 17, 2015 30.87 30.93 30.59 30.63 9,082,399 -0.12(-0.40%)
Jun 16, 2015 30.49 30.81 30.46 30.76 5,917,639 +0.16(+0.53%)
Jun 15, 2015 30.36 30.68 30.15 30.60 7,280,970 -0.06(-0.20%)
Jun 12, 2015 30.69 30.85 30.58 30.66 7,618,282 -0.20(-0.65%)
Jun 11, 2015 30.96 31.10 30.67 30.86 9,019,620 -0.02(-0.05%)
Jun 10, 2015 30.42 30.92 30.31 30.87 12,334,980 +0.59(+1.94%)
Jun 09, 2015 30.25 30.40 30.02 30.29 10,088,148 +0.03(+0.10%)
Jun 08, 2015 30.68 30.77 30.18 30.25 9,466,802 -0.15(-0.51%)
Jun 05, 2015 30.36 30.49 30.15 30.41 12,672,464 +0.46(+1.52%)
Jun 04, 2015 29.90 30.35 29.87 29.95 9,965,952 -0.24(-0.79%)
Jun 03, 2015 30.02 30.37 29.88 30.19 10,094,167 +0.38(+1.27%)
Jun 02, 2015 29.74 29.98 29.62 29.81 7,983,132 -0.05(-0.16%)
Jun 01, 2015 29.74 29.96 29.53 29.86 11,408,798 +0.29(+0.99%)
May 29, 2015 29.91 29.96 29.54 29.57 10,153,863 -0.41(-1.37%)
May 28, 2015 29.85 30.01 29.73 29.98 12,555,538 +0.09(+0.28%)
May 27, 2015 29.42 29.98 29.31 29.89 10,662,260 +0.64(+2.20%)
May 26, 2015 29.43 29.53 29.09 29.25 10,893,363 -0.29(-1.00%)
May 22, 2015 29.44 29.54 29.54 29.54 7,124,158 +0.10(+0.34%)
May 21, 2015 29.55 29.67 29.41 29.44 9,226,310 -0.22(-0.76%)
May 20, 2015 29.88 29.91 29.56 29.67 8,190,598 -0.28(-0.93%)
May 19, 2015 29.67 30.07 29.67 29.95 9,536,357 +0.28(+0.94%)
May 18, 2015 29.33 29.72 29.29 29.67 7,831,514 +0.37(+1.27%)
May 15, 2015 29.50 29.56 29.21 29.29 9,165,381 -0.22(-0.76%)
May 14, 2015 29.39 29.54 29.28 29.52 9,420,441 +0.28(+0.95%)
May 13, 2015 29.25 29.36 29.00 29.24 9,065,054 +0.05(+0.16%)
May 12, 2015 29.41 29.43 28.99 29.19 12,518,921 -0.41(-1.39%)
May 11, 2015 29.29 29.80 29.29 29.60 15,955,503 +0.28(+0.95%)
May 08, 2015 29.12 29.38 29.05 29.33 12,969,362 +0.27(+0.93%)
May 07, 2015 28.62 29.12 28.52 29.05 16,025,589 +0.38(+1.32%)
May 06, 2015 29.05 29.12 28.45 28.68 12,316,368 -0.31(-1.07%)
May 05, 2015 29.19 29.37 28.92 28.99 13,358,845 -0.36(-1.21%)
May 04, 2015 29.09 29.36 29.05 29.34 9,529,698 +0.31(+1.07%)
May 01, 2015 29.02 29.12 28.88 29.03 8,359,015 +0.15(+0.54%)
Apr 30, 2015 28.88 29.17 28.71 28.88 13,455,184 -0.14(-0.48%)
Apr 29, 2015 28.42 29.17 28.42 29.02 12,298,171 +0.35(+1.21%)
Apr 28, 2015 28.51 28.76 28.34 28.67 9,723,046 +0.11(+0.38%)
Apr 27, 2015 28.86 29.01 28.52 28.56 11,577,313 -0.24(-0.83%)
Apr 24, 2015 28.87 28.87 28.56 28.80 11,212,778 -0.02(-0.05%)
Apr 23, 2015 28.65 28.96 28.53 28.81 11,009,821 +0.14(+0.48%)
Apr 22, 2015 28.40 28.86 28.24 28.68 13,182,173 +0.35(+1.22%)
Apr 21, 2015 28.49 28.78 28.29 28.33 14,764,128 -0.16(-0.57%)
Apr 20, 2015 28.77 28.87 28.29 28.49 17,255,494 +0.16(+0.57%)
Apr 17, 2015 28.56 28.57 28.15 28.33 13,016,716 -0.47(-1.63%)
Apr 16, 2015 28.95 28.95 28.58 28.80 11,514,855 -0.02(-0.08%)
Apr 15, 2015 28.44 28.95 28.34 28.82 16,893,468 +0.42(+1.49%)
Apr 14, 2015 28.10 28.51 27.98 28.40 15,982,029 +0.42(+1.49%)
Apr 13, 2015 27.94 28.22 27.88 27.98 8,052,746 +0.05(+0.17%)
Apr 10, 2015 28.33 28.36 27.73 27.94 13,034,846 -0.31(-1.09%)
Apr 09, 2015 27.87 28.31 27.83 28.24 10,262,104 +0.29(+1.05%)
Apr 08, 2015 27.81 28.06 27.71 27.95 8,565,733 +0.25(+0.89%)
Apr 07, 2015 27.90 28.08 27.70 27.70 10,436,746 +0.02(+0.08%)
Apr 06, 2015 27.45 27.86 27.31 27.68 8,592,660 -0.12(-0.42%)
Apr 02, 2015 27.60 27.80 27.80 27.80 8,135,683 +0.07(+0.25%)
Apr 01, 2015 27.53 27.77 27.26 27.73 10,346,860 +0.22(+0.78%)
Mar 31, 2015 27.91 27.95 27.48 27.51 13,306,169 -0.48(-1.71%)
Mar 30, 2015 27.75 28.18 27.73 27.99 11,616,203 +0.37(+1.34%)
Mar 27, 2015 27.40 27.65 27.28 27.62 11,880,271 +0.16(+0.59%)
Mar 26, 2015 27.20 27.54 26.98 27.46 13,207,102 +0.13(+0.48%)
Mar 25, 2015 27.93 27.93 27.26 27.33 11,761,878 -0.61(-2.18%)
Mar 24, 2015 27.94 28.09 27.75 27.94 10,316,350 -0.05(-0.19%)
Mar 23, 2015 28.09 28.26 27.98 27.99 9,524,163 -0.15(-0.52%)
Mar 20, 2015 27.87 28.28 27.82 28.14 18,173,696 +0.30(+1.08%)
Mar 19, 2015 28.20 28.26 27.51 27.84 14,106,226 -0.48(-1.69%)
Mar 18, 2015 28.10 28.50 28.01 28.31 12,803,316 +0.14(+0.49%)
Mar 17, 2015 28.04 28.25 27.82 28.17 10,873,573 -0.14(-0.49%)
Mar 16, 2015 28.17 28.36 27.99 28.31 10,478,280 +0.29(+1.05%)
Mar 13, 2015 28.47 28.69 27.81 28.02 14,578,227 -0.57(-2.00%)
Mar 12, 2015 28.04 28.66 27.82 28.59 23,767,112 +1.65(+6.12%)
Mar 11, 2015 26.89 27.10 26.81 26.94 13,739,650 +0.05(+0.20%)
Mar 10, 2015 27.09 27.17 26.84 26.89 14,264,263 -0.61(-2.21%)
Mar 09, 2015 27.39 27.56 27.22 27.50 11,122,641 +0.11(+0.39%)
Mar 06, 2015 27.30 28.24 27.23 27.39 18,392,008 +0.01(+0.03%)
Mar 05, 2015 27.16 27.40 26.95 27.38 11,565,265 +0.33(+1.23%)
Mar 04, 2015 27.48 27.61 26.99 27.05 14,679,854 -0.56(-2.04%)
Mar 03, 2015 27.75 28.08 27.53 27.61 10,817,294 -0.32(-1.16%)
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.