Skip to main content

Morgan Stanley (NY: MS )

116.25 -0.75 (-0.64%)
Official Closing Price Updated: 7:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Aug 01, 2017 38.33 38.56 38.17 38.30 7,802,480 +0.25(+0.66%)
Jul 31, 2017 38.08 38.25 37.81 38.05 8,338,251 +0.19(+0.51%)
Jul 28, 2017 38.11 38.29 37.69 37.85 9,811,144 -0.35(-0.91%)
Jul 27, 2017 38.24 38.61 37.85 38.20 11,635,129 +0.11(+0.28%)
Jul 26, 2017 38.51 38.61 38.02 38.10 11,195,479 -0.32(-0.84%)
Jul 25, 2017 38.11 38.77 38.11 38.42 14,727,765 +0.73(+1.93%)
Jul 24, 2017 37.52 37.90 37.49 37.69 9,223,993 +0.10(+0.26%)
Jul 21, 2017 37.22 37.76 37.20 37.60 11,179,022 +0.06(+0.17%)
Jul 20, 2017 37.40 38.08 37.40 37.53 13,200,254 -0.09(-0.24%)
Jul 19, 2017 37.89 37.93 37.10 37.62 21,792,554 +1.19(+3.28%)
Jul 18, 2017 36.26 36.50 36.06 36.43 11,881,787 -0.15(-0.42%)
Jul 17, 2017 36.44 36.74 36.26 36.58 6,371,101 +0.10(+0.29%)
Jul 14, 2017 36.63 35.77 36.48 10,186,904 -0.26(-0.70%)
Jul 13, 2017 36.45 36.90 36.31 36.73 7,688,121 +0.45(+1.25%)
Jul 12, 2017 36.58 36.58 36.10 36.28 12,680,996 -0.42(-1.14%)
Jul 11, 2017 36.98 37.06 36.62 36.70 10,476,498 -0.41(-1.11%)
Jul 10, 2017 37.08 37.31 36.96 37.11 6,594,322 -0.05(-0.13%)
Jul 07, 2017 37.38 37.44 37.09 37.16 7,982,775 -0.06(-0.17%)
Jul 06, 2017 37.20 37.64 36.94 37.23 12,906,440 -0.02(-0.06%)
Jul 05, 2017 37.03 37.32 36.75 37.25 12,197,597 +0.44(+1.21%)
Jul 03, 2017 36.31 37.14 36.30 36.81 9,277,671 +0.85(+2.36%)
Jun 30, 2017 36.58 36.63 35.86 35.96 10,383,569 -0.15(-0.42%)
Jun 29, 2017 36.67 36.81 35.73 36.11 19,490,120 +0.35(+0.97%)
Jun 28, 2017 35.88 36.15 35.67 35.77 19,635,290 +0.08(+0.23%)
Jun 27, 2017 35.78 36.12 35.64 35.68 10,308,493 +0.18(+0.50%)
Jun 26, 2017 35.47 35.77 35.09 35.51 7,162,897 +0.25(+0.71%)
Jun 23, 2017 36.07 36.10 35.11 35.26 19,721,746 -0.74(-2.06%)
Jun 22, 2017 36.07 36.21 35.81 36.00 9,604,314 -0.24(-0.67%)
Jun 21, 2017 36.68 36.74 36.16 36.24 8,993,542 -0.48(-1.30%)
Jun 20, 2017 36.70 36.90 36.54 36.72 8,278,114 -0.18(-0.48%)
Jun 19, 2017 36.22 37.05 36.18 36.90 11,343,189 +1.00(+2.79%)
Jun 16, 2017 36.13 36.19 35.70 35.89 11,751,412 -0.17(-0.47%)
Jun 15, 2017 35.89 36.38 35.85 36.06 8,556,714 -0.18(-0.49%)
Jun 14, 2017 35.97 36.41 35.68 36.24 14,617,747 -0.19(-0.53%)
Jun 13, 2017 36.37 37.10 36.35 36.44 12,215,680 +0.24(+0.67%)
Jun 12, 2017 36.24 36.72 35.81 36.19 12,867,993 -0.05(-0.13%)
Jun 09, 2017 35.80 36.59 35.80 36.24 16,716,496 +0.65(+1.84%)
Jun 08, 2017 36.09 34.82 35.59 13,670,748 +0.66(+1.89%)
Jun 07, 2017 34.81 35.06 34.64 34.93 7,904,196 +0.27(+0.79%)
Jun 06, 2017 34.26 34.76 34.06 34.65 9,743,966 +0.04(+0.12%)
Jun 05, 2017 34.34 35.02 34.26 34.61 8,540,254 +0.30(+0.87%)
Jun 02, 2017 34.01 34.65 33.81 34.31 12,412,170 -0.07(-0.21%)
Jun 01, 2017 33.88 34.48 33.69 34.39 11,963,508 +0.70(+2.08%)
May 31, 2017 34.05 34.05 33.14 33.68 16,899,790 -0.44(-1.28%)
May 30, 2017 34.36 34.47 33.93 34.12 7,903,389 -0.45(-1.31%)
May 26, 2017 34.26 34.68 34.25 34.57 6,625,278 +0.17(+0.49%)
May 25, 2017 34.56 34.68 34.29 34.40 6,273,743 +0.00(+0.00%)
May 24, 2017 34.18 34.49 34.14 34.40 8,158,663 +0.17(+0.50%)
May 23, 2017 33.50 34.41 33.35 34.23 13,335,309 +0.61(+1.82%)
May 22, 2017 33.93 34.03 33.49 33.62 8,367,670 -0.11(-0.33%)
May 19, 2017 33.56 34.07 33.38 33.73 12,995,027 +0.40(+1.19%)
May 18, 2017 33.09 33.79 33.02 33.34 17,966,178 +0.27(+0.83%)
May 17, 2017 35.01 34.30 32.63 33.06 28,371,044 -1.94(-5.56%)
May 16, 2017 35.14 35.22 34.93 35.01 8,531,940 -0.04(-0.11%)
May 15, 2017 34.55 35.20 34.54 35.05 12,318,909 +0.56(+1.64%)
May 12, 2017 34.39 34.51 34.18 34.48 7,232,284 -0.11(-0.33%)
May 11, 2017 34.68 34.86 34.25 34.60 7,856,423 -0.19(-0.53%)
May 10, 2017 34.54 34.86 34.43 34.78 9,130,689 +0.22(+0.63%)
May 09, 2017 34.74 34.97 34.43 34.56 7,518,747 -0.15(-0.44%)
May 08, 2017 34.82 34.95 34.65 34.72 8,887,511 -0.05(-0.14%)
May 05, 2017 34.99 35.15 34.60 34.76 8,542,247 -0.16(-0.46%)
May 04, 2017 35.39 35.48 34.88 34.93 9,130,033 -0.16(-0.46%)
May 03, 2017 34.82 35.32 34.79 35.09 6,912,510 +0.11(+0.30%)
May 02, 2017 35.24 35.33 34.70 34.98 10,070,142 -0.31(-0.89%)
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.