Morgan Stanley DEPOSITARY SHAR Recent Share Price (USX:MS-P-E)

USX:MS-P-E - Morgan Stanley DEPOSITARY SHAR Morgan Stanley DEPOSITARY SHAR
Sector: Unknown, Industry: Unknown

Add Alert

Date	Currency	Open	High	Low	Close	A.Close	Day Change	Volume
28 Oct 2015	USD	27.92	28.0196	27.8901	27.98	27.98	+0.1 (+0.36%)	40,550
27 Oct 2015	USD	27.84	27.92	27.84	27.88	27.88	-0.01 (-0.04%)	58,234
26 Oct 2015	USD	27.81	27.92	27.73	27.89	27.89	+0.12 (+0.43%)	52,457
23 Oct 2015	USD	27.75	27.82	27.72	27.77	27.77	+0.05 (+0.18%)	32,345
22 Oct 2015	USD	27.7	27.75	27.68	27.72	27.72	+0.03 (+0.11%)	61,028
21 Oct 2015	USD	27.61	27.69	27.5901	27.69	27.69	+0.13 (+0.47%)	38,631
20 Oct 2015	USD	27.6	27.6203	27.55	27.56	27.56	0.0 (0.0%)	40,010
19 Oct 2015	USD	27.64	27.67	27.55	27.56	27.56	-0.07 (-0.25%)	70,783
16 Oct 2015	USD	27.65	27.65	27.54	27.63	27.63	+0.04 (+0.14%)	77,236
15 Oct 2015	USD	27.6	27.67	27.57	27.59	27.59	+0.08 (+0.29%)	76,433
14 Oct 2015	USD	27.53	27.62	27.45	27.51	27.51	0.0 (0.0%)	48,064
13 Oct 2015	USD	27.52	27.67	27.49	27.51	27.51	+0.06 (+0.22%)	92,509
12 Oct 2015	USD	27.43	27.54	27.41	27.45	27.45	+0.06 (+0.22%)	32,959
9 Oct 2015	USD	27.43	27.45	27.38	27.39	27.39	-0.02 (-0.07%)	32,555
8 Oct 2015	USD	27.48	27.5	27.4	27.41	27.41	-0.04 (-0.15%)	69,631
7 Oct 2015	USD	27.5	27.56	27.43	27.45	27.45	+0.01 (+0.04%)	55,607
6 Oct 2015	USD	27.54	27.57	27.435	27.44	27.44	+0.01 (+0.04%)	63,581
5 Oct 2015	USD	27.35	27.57	27.34	27.43	27.43	+0.1 (+0.37%)	34,624
2 Oct 2015	USD	27.34	27.39	27.2973	27.3301	27.3301	-0.05 (-0.18%)	29,942
1 Oct 2015	USD	27.43	27.43	27.31	27.38	27.38	-0.07 (-0.26%)	62,423
30 Sep 2015	USD	27.39	27.45	27.31	27.45	27.45	+0.06 (+0.22%)	80,129
29 Sep 2015	USD	27.31	27.39	27.31	27.39	27.39	+0.04 (+0.15%)	22,830
28 Sep 2015	USD	27.35	27.42	27.28	27.35	27.35	-0.41 (-1.48%)	74,870
25 Sep 2015	USD	27.75	27.83	27.6996	27.76	27.76	+0.09 (+0.33%)	482,227
24 Sep 2015	USD	27.76	27.77	27.67	27.67	27.67	-0.09 (-0.32%)	37,864
23 Sep 2015	USD	27.72	27.76	27.72	27.76	27.76	+0.03 (+0.11%)	41,818
22 Sep 2015	USD	27.74	27.7599	27.68	27.73	27.73	+0.01 (+0.04%)	53,965
21 Sep 2015	USD	27.72	27.76	27.72	27.72	27.72	+0.01 (+0.04%)	264,311
18 Sep 2015	USD	27.69	27.75	27.69	27.71	27.71	+0.03 (+0.11%)	268,625
17 Sep 2015	USD	27.66	27.79	27.66	27.68	27.68	-0.04 (-0.14%)	63,401

Unicorn Response |