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 (%)
Sep 30, 2003 37.74 37.69 37.13 37.31 7,463,469 -0.42(-1.12%)
Sep 29, 2003 37.03 38.07 37.28 37.74 7,723,385 +0.70(+1.90%)
Sep 26, 2003 37.31 37.38 36.98 37.03 6,591,491 -0.57(-1.51%)
Sep 25, 2003 37.38 37.86 37.17 37.60 8,108,256 +0.06(+0.16%)
Sep 24, 2003 38.70 38.86 37.34 37.54 8,064,576 -1.15(-2.98%)
Sep 23, 2003 37.82 38.98 37.16 38.70 12,202,684 +0.87(+2.31%)
Sep 22, 2003 38.05 38.12 37.44 37.82 7,606,545 -0.91(-2.35%)
Sep 19, 2003 38.88 39.14 38.32 38.73 5,981,458 -0.41(-1.04%)
Sep 18, 2003 38.60 39.24 38.12 39.14 10,702,282 +0.70(+1.81%)
Sep 17, 2003 37.98 38.68 38.05 38.45 10,503,355 +0.47(+1.23%)
Sep 16, 2003 36.29 37.98 36.43 37.98 9,955,259 +1.69(+4.65%)
Sep 15, 2003 36.14 36.47 35.96 36.29 5,150,997 +0.16(+0.45%)
Sep 12, 2003 36.15 36.29 35.37 36.13 7,485,106 -0.01(-0.04%)
Sep 11, 2003 35.84 36.48 35.72 36.15 6,930,248 +0.65(+1.83%)
Sep 10, 2003 36.48 36.48 35.35 35.49 7,047,765 -0.98(-2.68%)
Sep 09, 2003 35.48 36.63 35.48 36.47 8,496,779 +0.59(+1.65%)
Sep 08, 2003 35.87 36.22 35.58 35.88 5,731,008 +0.16(+0.43%)
Sep 05, 2003 36.50 36.50 35.54 35.72 5,616,331 -0.78(-2.13%)
Sep 04, 2003 36.09 36.55 35.86 36.50 5,178,314 +0.31(+0.86%)
Sep 03, 2003 36.64 36.91 36.01 36.19 10,034,911 -0.78(-2.10%)
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.