MS&AD Insurance Group Holdings Recent Share Price (USX:MSADY)

USX:MSADY - MS&AD Insurance Group Holdings Inc MS&AD Insurance Group Holdings
Sector: Financials, Industry: Property & Casualty Insurance

Add Alert

Date	Currency	Open	High	Low	Close	A.Close	Day Change	Volume
30 Apr 2008	USD	19.807	19.807	19.807	19.807	13.2047	+0.265 (+1.36%)	140,564
29 Apr 2008	USD	19.542	19.542	19.542	19.542	13.028	+0.209 (+1.08%)	82,649
28 Apr 2008	USD	19.333	19.333	19.333	19.333	12.8887	+0.561 (+2.99%)	105,298
25 Apr 2008	USD	18.772	18.772	18.772	18.772	12.5147	+1.082 (+6.12%)	52,067
24 Apr 2008	USD	17.69	17.69	17.69	17.69	11.7933	-0.309 (-1.72%)	68,538
23 Apr 2008	USD	17.999	17.999	17.999	17.999	11.9993	-0.419 (-2.27%)	66,245
22 Apr 2008	USD	18.418	18.418	18.418	18.418	12.2787	-0.343 (-1.83%)	90,498
21 Apr 2008	USD	18.761	18.761	18.761	18.761	12.5073	+0.188 (+1.01%)	44,236
18 Apr 2008	USD	18.573	18.573	18.573	18.573	12.382	-0.428 (-2.25%)	39,920
17 Apr 2008	USD	19.001	19.001	19.001	19.001	12.6673	-0.001 (-0.01%)	92,057
16 Apr 2008	USD	19.002	19.002	19.002	19.002	12.668	-0.241 (-1.25%)	47,429
15 Apr 2008	USD	19.243	19.243	19.243	19.243	12.8287	-0.067 (-0.35%)	85,774
14 Apr 2008	USD	19.31	19.31	19.31	19.31	12.8733	-0.62 (-3.11%)	75,589
11 Apr 2008	USD	19.93	19.93	19.93	19.93	13.2867	-0.022 (-0.11%)	62,081
10 Apr 2008	USD	19.952	19.952	19.952	19.952	13.3013	+0.548 (+2.82%)	54,236
9 Apr 2008	USD	19.404	19.404	19.404	19.404	12.936	-0.435 (-2.19%)	82,529
8 Apr 2008	USD	19.839	19.839	19.839	19.839	13.226	-0.347 (-1.72%)	14,442
7 Apr 2008	USD	20.186	20.186	20.186	20.186	13.4573	+0.89 (+4.61%)	15,026
4 Apr 2008	USD	19.296	19.296	19.296	19.296	12.864	-1.532 (-7.36%)	3,309
3 Apr 2008	USD	20.828	20.828	20.828	20.828	13.8853	+1.449 (+7.48%)	21,167
2 Apr 2008	USD	19.379	19.379	19.379	19.379	12.9193	+1.179 (+6.48%)	42,173
1 Apr 2008	USD	18.2	18.25	18.2	18.2	12.1333	0.0 (0.0%)	68,000
1 Apr 2008	Forward split: 6 for 1.