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 )

90.26 +0.18 (+0.20%)
Official Closing Price Updated: 7:00 PM EDT, Apr 18, 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 (%)
Mar 29, 2002 41.96 43.31 41.93 42.77 6,513,315 +0.00(+0.00%)
Mar 28, 2002 41.96 43.31 41.93 42.77 6,512,645 +0.49(+1.15%)
Mar 27, 2002 41.79 42.76 41.49 42.29 5,791,087 +0.65(+1.56%)
Mar 26, 2002 41.23 42.24 41.12 41.64 1,420,336 +0.70(+1.71%)
Mar 25, 2002 41.64 42.04 40.90 40.93 5,252,565 -0.82(-1.97%)
Mar 22, 2002 42.35 42.39 41.35 41.76 5,856,476 -0.65(-1.53%)
Mar 21, 2002 42.22 42.69 41.56 42.40 3,865,057 +0.04(+0.09%)
Mar 20, 2002 42.76 43.14 42.32 42.37 3,860,501 -0.83(-1.92%)
Mar 19, 2002 42.97 43.49 42.96 43.20 6,020,485 +0.79(+1.87%)
Mar 18, 2002 42.80 43.04 41.95 42.40 1,380,138 +0.26(+0.62%)
Mar 15, 2002 41.19 42.17 41.00 42.14 6,837,580 +1.34(+3.27%)
Mar 14, 2002 41.10 41.42 40.49 40.81 5,527,789 -0.48(-1.16%)
Mar 13, 2002 41.69 41.94 40.75 41.29 5,122,055 -0.87(-2.05%)
Mar 12, 2002 41.32 42.44 41.01 42.15 5,386,961 +0.01(+0.04%)
Mar 11, 2002 41.89 42.88 41.62 42.14 6,410,809 -0.30(-0.70%)
Mar 08, 2002 41.91 42.83 41.33 42.43 7,702,780 +1.22(+2.97%)
Mar 07, 2002 42.07 42.54 40.50 41.21 7,136,387 -0.85(-2.02%)
Mar 06, 2002 41.02 42.40 41.02 42.06 9,146,431 +1.04(+2.55%)
Mar 05, 2002 40.11 41.35 39.75 41.02 10,527,374 +0.90(+2.25%)
Mar 04, 2002 38.08 40.30 37.61 40.11 8,962,993 +2.62(+6.99%)
Mar 01, 2002 36.72 37.61 36.20 37.49 8,646,634 +0.84(+2.28%)
Feb 28, 2002 36.56 37.37 36.36 36.66 6,980,150 +0.59(+1.63%)
Feb 27, 2002 36.82 37.37 35.97 36.07 8,738,553 -0.31(-0.86%)
Feb 26, 2002 36.56 36.79 35.93 36.38 857,561 +0.00(+0.00%)
Feb 25, 2002 34.99 36.57 34.63 36.38 9,664,452 +1.58(+4.55%)
Feb 22, 2002 35.37 35.49 34.26 34.80 9,825,513 -0.80(-2.24%)
Feb 21, 2002 35.45 36.73 35.19 35.60 8,367,122 -0.05(-0.15%)
Feb 20, 2002 35.15 36.05 34.59 35.65 1,902,715 +0.54(+1.55%)
Feb 19, 2002 36.79 36.90 35.00 35.11 10,200,026 -2.12(-5.69%)
Feb 18, 2002 38.67 38.67 37.21 37.23 6,141,079 +0.00(+0.00%)
Feb 15, 2002 38.67 38.67 37.21 37.23 6,126,340 -1.63(-4.19%)
Feb 14, 2002 38.79 39.48 38.10 38.85 6,621,984 +0.53(+1.38%)
Feb 13, 2002 38.10 38.80 37.84 38.32 8,484,367 +0.41(+1.08%)
Feb 12, 2002 38.88 38.88 37.72 37.91 6,228,041 -1.01(-2.59%)
Feb 11, 2002 38.63 39.07 37.76 38.92 5,511,575 +0.29(+0.75%)
Feb 08, 2002 36.93 38.66 36.87 38.63 7,671,157 +2.36(+6.50%)
Feb 07, 2002 36.79 37.65 36.20 36.27 9,013,777 -0.24(-0.65%)
Feb 06, 2002 36.90 37.17 35.84 36.51 8,348,363 -0.39(-1.05%)
Feb 05, 2002 37.11 37.32 36.31 36.90 9,451,134 -0.73(-1.94%)
Feb 04, 2002 39.33 39.33 37.46 37.63 8,779,690 -2.23(-5.60%)
Feb 01, 2002 40.39 40.45 39.61 39.86 6,402,636 -1.19(-2.89%)
Jan 31, 2002 39.99 41.05 38.85 41.05 11,436,925 +1.79(+4.56%)
Jan 30, 2002 39.09 39.66 37.46 39.26 12,823,093 +0.45(+1.15%)
Jan 29, 2002 41.12 41.61 38.77 38.81 10,118,826 -2.23(-5.44%)
Jan 28, 2002 41.87 41.90 40.83 41.04 5,811,052 -0.19(-0.47%)
Jan 25, 2002 40.30 41.82 40.30 41.23 4,876,980 +0.63(+1.56%)
Jan 24, 2002 41.87 42.58 40.31 40.60 6,531,672 -0.79(-1.91%)
Jan 23, 2002 41.23 42.08 40.49 41.39 5,793,365 +0.08(+0.20%)
Jan 22, 2002 42.54 42.69 41.02 41.31 4,467,494 -0.95(-2.24%)
Jan 21, 2002 42.83 42.84 42.06 42.26 4,631,905 +0.00(+0.00%)
Jan 18, 2002 42.83 42.84 42.06 42.26 4,618,371 -0.76(-1.77%)
Jan 17, 2002 42.24 43.10 41.88 43.02 5,564,369 +1.32(+3.17%)
Jan 16, 2002 42.54 42.75 41.50 41.70 5,853,394 -1.48(-3.42%)
Jan 15, 2002 42.08 43.21 41.98 43.17 6,184,627 +1.11(+2.64%)
Jan 14, 2002 42.88 42.88 41.72 42.06 4,753,973 -0.90(-2.08%)
Jan 11, 2002 43.92 44.14 42.61 42.96 4,979,351 -1.04(-2.36%)
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.