Morgan Stanley (MS)

USD 152.22

(2.56%)

Historical Prices

Date Open High Low Close Volume
29 Sep, 2009 31.19 31.55 30.96 31.09 12.58 Million
28 Sep, 2009 30.86 31.27 30.7 31.25 15.41 Million
25 Sep, 2009 30.76 30.93 30.0 30.55 17.13 Million
24 Sep, 2009 31.9 32.21 30.64 30.73 21.99 Million
23 Sep, 2009 33.15 33.33 31.9 32.03 21.63 Million
22 Sep, 2009 31.94 32.98 31.85 32.98 25.29 Million
21 Sep, 2009 30.94 31.94 30.9 31.61 21.61 Million
18 Sep, 2009 30.94 31.54 30.85 31.38 24.92 Million
17 Sep, 2009 30.05 31.2 29.99 31.05 33.72 Million
16 Sep, 2009 28.85 30.18 28.65 30.15 34.74 Million