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:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Morgan Stanley (NY: MS )

98.28 +0.17 (+0.17%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 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 (%)
Dec 31, 2008 11.21 11.89 11.11 11.86 20,298,830 +0.63(+5.60%)
Dec 30, 2008 11.10 11.32 10.82 11.23 18,985,642 +0.21(+1.95%)
Dec 29, 2008 11.00 11.07 10.48 11.02 16,298,694 +0.18(+1.71%)
Dec 26, 2008 10.95 10.99 10.61 10.83 6,074,809 +0.11(+1.03%)
Dec 24, 2008 10.54 10.91 10.51 10.72 7,109,039 +0.04(+0.42%)
Dec 23, 2008 10.89 11.16 10.65 10.68 17,362,490 -0.10(-0.96%)
Dec 22, 2008 11.55 11.56 10.75 10.78 26,175,672 -0.64(-5.63%)
Dec 19, 2008 12.08 12.78 11.42 11.42 49,232,792 -0.58(-4.81%)
Dec 18, 2008 12.44 13.07 11.91 12.00 46,420,316 -0.20(-1.64%)
Dec 17, 2008 11.48 13.26 10.94 12.20 89,688,576 +0.27(+2.29%)
Dec 16, 2008 10.44 12.76 10.25 11.93 71,108,344 +1.84(+18.25%)
Dec 15, 2008 10.39 10.57 9.835 10.09 27,668,690 -0.16(-1.52%)
Dec 12, 2008 9.613 10.32 9.354 10.24 0 +0.08(+0.80%)
Dec 11, 2008 10.53 10.72 10.02 10.16 38,455,480 -0.64(-5.89%)
Dec 10, 2008 11.35 11.46 10.36 10.80 28,823,862 -0.27(-2.47%)
Dec 09, 2008 11.52 12.01 11.03 11.07 38,701,756 -0.98(-8.16%)
Dec 08, 2008 12.06 12.50 11.32 12.05 47,268,044 +0.43(+3.69%)
Dec 05, 2008 10.78 11.76 10.32 11.62 0 +0.58(+5.22%)
Dec 04, 2008 9.865 11.59 9.687 11.05 61,724,684 +0.81(+7.87%)
Dec 03, 2008 9.761 10.43 8.260 10.24 55,532,068 +1.34(+15.03%)
Dec 02, 2008 8.511 9.184 8.023 8.903 49,083,396 +0.51(+6.08%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Livermore.com & California Media Partners, LLC. All rights reserved.