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 )

92.65 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 2, 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 (%)
Jul 31, 2012 10.18 10.43 10.09 10.36 21,872,966 +0.11(+1.11%)
Jul 30, 2012 10.12 10.32 10.09 10.25 22,899,332 +0.02(+0.15%)
Jul 27, 2012 9.932 10.36 9.826 10.24 43,288,540 +0.41(+4.17%)
Jul 26, 2012 10.04 10.07 9.720 9.826 44,350,272 +0.03(+0.31%)
Jul 25, 2012 9.622 9.879 9.576 9.796 33,143,628 +0.26(+2.69%)
Jul 24, 2012 9.871 9.886 9.380 9.539 29,942,982 -0.02(-0.16%)
Jul 23, 2012 9.402 9.599 9.289 9.554 30,935,316 -0.11(-1.10%)
Jul 20, 2012 9.909 10.01 9.652 9.659 44,278,868 -0.36(-3.55%)
Jul 19, 2012 10.20 10.38 9.826 10.01 80,999,368 -0.56(-5.29%)
Jul 18, 2012 10.76 10.78 10.49 10.57 27,796,360 -0.26(-2.44%)
Jul 17, 2012 10.87 10.92 10.51 10.84 26,088,220 +0.07(+0.63%)
Jul 16, 2012 10.69 10.81 10.49 10.77 22,817,326 +0.15(+1.42%)
Jul 13, 2012 10.33 10.66 10.27 10.62 30,518,042 +0.38(+3.69%)
Jul 12, 2012 10.29 10.37 10.20 10.24 25,819,276 -0.20(-1.88%)
Jul 11, 2012 10.39 10.67 10.37 10.44 31,689,888 +0.08(+0.73%)
Jul 10, 2012 10.65 10.69 10.26 10.36 23,652,328 -0.17(-1.58%)
Jul 09, 2012 10.68 10.72 10.44 10.53 23,401,968 -0.16(-1.48%)
Jul 06, 2012 10.77 10.92 10.66 10.69 32,501,360 -0.28(-2.55%)
Jul 05, 2012 11.30 11.40 10.96 10.97 29,821,410 -0.45(-3.97%)
Jul 03, 2012 11.19 11.50 11.16 11.42 21,914,036 +0.13(+1.14%)
Jul 02, 2012 11.04 11.32 10.97 11.29 33,846,988 +0.26(+2.40%)
Jun 29, 2012 10.93 11.04 10.63 11.03 42,610,088 +0.54(+5.19%)
Jun 28, 2012 10.30 10.53 10.25 10.48 28,559,372 -0.03(-0.29%)
Jun 27, 2012 10.26 10.59 10.14 10.51 24,027,500 +0.30(+2.96%)
Jun 26, 2012 10.05 10.38 10.05 10.21 34,504,204 +0.02(+0.22%)
Jun 25, 2012 10.44 10.44 10.10 10.19 42,027,352 -0.50(-4.67%)
Jun 22, 2012 10.85 10.90 10.54 10.69 58,583,832 +0.14(+1.29%)
Jun 21, 2012 10.78 10.91 10.48 10.55 46,248,176 -0.18(-1.69%)
Jun 20, 2012 10.82 10.93 10.58 10.73 37,608,928 -0.05(-0.42%)
Jun 19, 2012 10.60 10.96 10.52 10.78 39,976,284 +0.33(+3.18%)
Jun 18, 2012 10.66 10.83 10.42 10.45 38,005,848 -0.36(-3.36%)
Jun 15, 2012 10.57 10.81 10.35 10.81 38,142,688 +0.28(+2.66%)
Jun 14, 2012 10.32 10.59 10.24 10.53 26,865,618 +0.21(+2.05%)
Jun 13, 2012 10.42 10.67 10.24 10.32 30,899,908 -0.21(-2.01%)
Jun 12, 2012 10.22 10.57 10.11 10.53 35,704,568 +0.42(+4.19%)
Jun 11, 2012 10.63 10.75 10.08 10.11 31,171,814 -0.26(-2.48%)
Jun 08, 2012 10.07 10.40 9.939 10.36 27,007,052 +0.23(+2.24%)
Jun 07, 2012 10.75 10.79 10.12 10.14 56,632,176 -0.40(-3.80%)
Jun 06, 2012 9.947 10.57 9.864 10.54 51,657,864 +0.82(+8.40%)
Jun 05, 2012 9.297 9.788 9.289 9.720 33,397,920 +0.38(+4.05%)
Jun 04, 2012 9.644 9.675 9.266 9.342 31,379,632 -0.28(-2.91%)
Jun 01, 2012 9.803 9.841 9.546 9.622 42,005,860 -0.48(-4.72%)
May 31, 2012 9.916 10.19 9.750 10.10 38,418,956 +0.20(+2.06%)
May 30, 2012 10.06 10.10 9.879 9.894 32,830,790 -0.42(-4.03%)
May 29, 2012 10.14 10.32 10.03 10.31 24,587,954 +0.29(+2.94%)
May 25, 2012 9.992 10.14 9.954 10.01 22,010,952 -0.05(-0.45%)
May 24, 2012 10.17 10.19 9.916 10.06 34,680,152 -0.05(-0.45%)
May 23, 2012 9.871 10.17 9.682 10.11 62,238,076 +0.05(+0.45%)
May 22, 2012 10.06 10.51 9.984 10.06 47,624,404 +0.09(+0.91%)
May 21, 2012 9.916 10.16 9.871 9.969 42,858,732 -0.12(-1.20%)
May 18, 2012 10.45 10.45 10.000 10.09 49,884,608 -0.08(-0.82%)
May 17, 2012 10.29 10.53 10.08 10.17 49,211,324 -0.06(-0.59%)
May 16, 2012 10.82 10.88 10.23 10.23 53,785,000 -0.45(-4.24%)
May 15, 2012 10.89 11.00 10.63 10.69 44,768,040 -0.12(-1.12%)
May 14, 2012 11.03 11.13 10.77 10.81 44,719,424 -0.49(-4.35%)
May 11, 2012 11.35 11.51 11.11 11.30 74,415,704 -0.49(-4.17%)
May 10, 2012 12.02 12.06 11.72 11.79 31,183,232 +0.08(+0.71%)
May 09, 2012 11.66 11.93 11.60 11.71 43,896,044 -0.26(-2.21%)
May 08, 2012 12.01 12.16 11.75 11.97 46,061,572 -0.23(-1.92%)
May 07, 2012 11.98 12.29 11.96 12.21 24,195,096 +0.11(+0.94%)
May 04, 2012 12.17 12.21 12.02 12.09 41,295,716 -0.17(-1.42%)
May 03, 2012 12.83 12.86 12.24 12.27 62,115,160 -0.54(-4.25%)
May 02, 2012 13.07 13.09 12.77 12.81 27,811,816 -0.41(-3.09%)
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.