Sign In  |  Register  |  About Livermore  |  Contact Us

Livermore, CA
September 01, 2020 1:25pm
7-Day Forecast | Traffic
  • Search Hotels in Livermore

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:

Morgan Stanley (NY: MS )

94.16 +0.66 (+0.71%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 24, 2011 17.90 17.91 17.61 17.76 13,820,636 -0.12(-0.68%)
May 23, 2011 17.76 18.12 17.72 17.88 14,195,072 -0.11(-0.59%)
May 20, 2011 18.30 18.45 17.96 17.98 16,667,811 -0.35(-1.93%)
May 19, 2011 18.46 18.51 18.21 18.34 10,577,383 -0.05(-0.29%)
May 18, 2011 18.34 18.51 18.19 18.39 14,444,279 +0.13(+0.70%)
May 17, 2011 18.03 18.37 17.99 18.26 20,064,750 +0.24(+1.34%)
May 16, 2011 18.08 18.49 17.98 18.02 13,623,128 -0.19(-1.04%)
May 13, 2011 18.49 18.52 18.16 18.21 15,039,762 -0.29(-1.55%)
May 12, 2011 18.56 18.71 18.26 18.50 29,448,230 -0.08(-0.41%)
May 11, 2011 19.08 19.09 18.55 18.57 21,945,316 -0.64(-3.34%)
May 10, 2011 19.00 19.38 18.96 19.21 18,467,352 +0.29(+1.52%)
May 09, 2011 18.98 19.07 18.85 18.93 9,358,631 -0.12(-0.63%)
May 06, 2011 19.17 19.37 19.02 19.05 20,231,790 +0.08(+0.40%)
May 05, 2011 19.03 19.17 18.85 18.97 15,472,073 -0.20(-1.02%)
May 04, 2011 19.45 19.59 19.05 19.17 14,324,549 -0.24(-1.24%)
May 03, 2011 19.65 19.79 19.34 19.41 17,564,748 -0.23(-1.19%)
May 02, 2011 19.66 19.70 19.63 19.64 12,074,386 -0.09(-0.46%)
Apr 29, 2011 19.58 19.81 19.48 19.73 14,641,533 +0.25(+1.28%)
Apr 28, 2011 19.21 19.57 19.16 19.48 21,323,046 +0.24(+1.25%)
Apr 27, 2011 19.55 19.56 19.11 19.24 20,402,538 -0.23(-1.16%)
Apr 26, 2011 19.46 19.63 19.44 19.47 14,214,384 +0.05(+0.27%)
Apr 25, 2011 19.47 19.63 19.39 19.42 17,307,818 -0.53(-2.64%)
Apr 21, 2011 20.12 20.62 19.90 19.94 24,266,818 +0.33(+1.69%)
Apr 20, 2011 19.91 20.24 19.51 19.61 30,387,796 -0.05(-0.23%)
Apr 19, 2011 20.09 20.13 19.58 19.66 16,524,289 -0.34(-1.69%)
Apr 18, 2011 20.07 20.09 19.76 20.00 16,020,023 -0.32(-1.59%)
Apr 15, 2011 20.27 20.46 20.17 20.32 17,919,332 +0.14(+0.71%)
Apr 14, 2011 20.06 20.20 19.85 20.18 14,223,348 +0.00(+0.00%)
Apr 13, 2011 20.52 20.59 20.03 20.18 16,485,835 -0.02(-0.07%)
Apr 12, 2011 20.01 20.24 19.92 20.19 18,592,054 -0.08(-0.37%)
Apr 11, 2011 20.56 20.68 20.24 20.27 13,023,466 -0.26(-1.25%)
Apr 08, 2011 20.96 20.96 20.43 20.52 11,260,420 -0.28(-1.34%)
Apr 07, 2011 20.94 21.27 20.79 20.80 14,131,587 -0.11(-0.50%)
Apr 06, 2011 20.57 20.99 20.42 20.91 15,912,048 +0.44(+2.13%)
Apr 05, 2011 20.41 20.51 20.33 20.47 8,911,770 +0.06(+0.29%)
Apr 04, 2011 20.78 20.79 20.36 20.41 11,983,319 -0.12(-0.59%)
Apr 01, 2011 20.64 20.70 20.46 20.53 15,215,452 -0.05(-0.22%)
Mar 31, 2011 20.40 20.78 20.37 20.58 11,475,851 +0.07(+0.33%)
Mar 30, 2011 20.51 20.51 20.51 20.51 16,094,341 +0.00(+0.00%)
Mar 29, 2011 20.45 20.52 20.27 20.51 11,296,156 +0.04(+0.18%)
Mar 28, 2011 20.45 20.68 20.43 20.47 8,529,801 +0.04(+0.18%)
Mar 25, 2011 20.84 20.86 20.40 20.43 16,856,396 -0.36(-1.74%)
Mar 24, 2011 20.82 20.88 20.61 20.79 13,544,828 +0.03(+0.14%)
Mar 23, 2011 20.72 20.82 20.41 20.76 17,228,776 -0.14(-0.68%)
Mar 22, 2011 20.95 21.24 20.89 20.91 10,761,172 -0.02(-0.11%)
Mar 21, 2011 20.88 20.98 20.84 20.93 10,509,203 +0.27(+1.31%)
Mar 18, 2011 20.69 20.99 20.53 20.66 23,501,124 -0.02(-0.07%)
Mar 17, 2011 20.70 20.78 20.37 20.67 17,009,810 +0.26(+1.25%)
Mar 16, 2011 20.85 20.91 20.11 20.42 24,620,842 -0.41(-1.95%)
Mar 15, 2011 20.86 20.98 20.75 20.82 19,685,436 -0.20(-0.93%)
Mar 14, 2011 21.12 21.21 20.84 21.02 13,654,679 -0.32(-1.52%)
Mar 11, 2011 21.12 21.39 21.09 21.34 9,382,750 +0.20(+0.96%)
Mar 10, 2011 21.34 21.41 21.05 21.14 15,073,906 -0.49(-2.26%)
Mar 09, 2011 21.64 21.78 21.45 21.63 11,281,773 -0.06(-0.28%)
Mar 08, 2011 21.41 21.82 21.33 21.69 14,582,851 +0.36(+1.69%)
Mar 07, 2011 21.48 21.59 21.13 21.33 16,424,835 -0.09(-0.42%)
Mar 04, 2011 21.88 21.90 21.18 21.42 25,092,020 -0.81(-3.66%)
Mar 03, 2011 22.06 22.26 21.98 22.23 12,939,238 +0.41(+1.86%)
Mar 02, 2011 21.71 22.03 21.59 21.83 12,002,976 +0.12(+0.56%)
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.
 
 
Copyright © 2010-2020 Livermore.com & California Media Partners, LLC. All rights reserved.