MS: Morgan Stanley Historical Data

2003 Historical Chart

2026 2025 2024 2023 2022 2021 2020 2019 2018 2017 2016 2015 2014 2013 2012 2011 2010 2009 2008 2007 2006 2005 2004 2003 2002 2001 2000 1999 1998 1997 1996 1995 1994 1993 1992 1991 1990 1989 1988

Average

OPEN 39.7258

CLOSE 39.7886

Low

LOW 27.59

High

HIGH 49.96

DATE	OPEN	HIGH	LOW	CLOSE
01/02/2003	34.14	35.73	33.63	35.65
01/03/2003	35.65	35.7	35.19	35.58
01/06/2003	35.59	36.83	35.46	36.54
01/07/2003	35.96	37.23	35.72	36.74
01/08/2003	36.4	36.75	35.42	35.63
01/09/2003	35.64	37.22	35.64	37.08
01/10/2003	36.65	37.72	36.25	36.91
01/13/2003	37.2	37.73	36.8	37.06
01/14/2003	36.52	37.31	36.43	37.24
01/15/2003	37.25	37.25	36.35	36.64
01/16/2003	36.64	36.85	35.94	36.16
01/17/2003	36.17	36.42	35.19	35.69
01/21/2003	35.73	36	34.41	34.41
01/22/2003	34.41	34.54	33.3	33.38
01/23/2003	34.33	34.76	33.61	34.58
01/24/2003	34.59	34.59	32.53	32.91
01/27/2003	32.34	33.15	31.84	32.21
01/28/2003	32.39	32.71	32.05	32.56
01/29/2003	32.56	32.56	31.24	32.13
01/30/2003	32.41	32.43	31.29	31.48
01/31/2003	31.26	32.27	31.26	32.21
02/03/2003	32.22	32.98	31.94	32.77
02/04/2003	32.77	32.77	31.36	31.82
02/05/2003	32.03	32.73	31.45	31.47
02/06/2003	31.15	31.54	30.76	30.96
02/07/2003	30.97	31.83	30.08	30.39
02/10/2003	30.52	30.73	29.8	30.64
02/11/2003	30.64	31.04	29.84	30.11
02/12/2003	30.12	30.53	29.34	29.5
02/13/2003	29.54	30	29.17	29.67
02/14/2003	29.68	30.41	29.54	30.41
02/18/2003	30.58	31.39	30.53	31.02
02/19/2003	30.94	31.39	30.65	31.39
02/20/2003	31.4	31.57	30.93	31.11
02/21/2003	31.12	31.63	30.51	31.47
02/24/2003	31.48	31.48	30.34	30.4
02/25/2003	30.41	30.86	29.71	30.74
02/26/2003	30.74	30.8	29.84	30.11
02/27/2003	30.3	31.26	30.12	31.04
02/28/2003	31.13	31.88	31.13	31.32
03/03/2003	31.66	32.16	31.14	31.41
03/04/2003	31.2	31.27	30.62	30.92
03/05/2003	30.65	31.56	30.64	31.56
03/06/2003	31.03	31.37	30.54	30.72
03/07/2003	30.73	31.49	30.05	31.42
03/10/2003	30.88	31.02	30	30.07
03/11/2003	30.27	30.63	29.07	29.17
03/12/2003	29.17	29.19	27.59	28.53
03/13/2003	28.53	30.75	28.53	30.67
03/14/2003	30.72	31.28	30.3	30.5
03/17/2003	30.5	32.73	30.06	32.64
03/18/2003	32.64	33.31	32.21	33.27
03/19/2003	33.28	33.82	32.94	33.56
03/20/2003	33.28	34.3	32.82	34.04
03/21/2003	34.04	35.47	34.04	35.28
03/24/2003	34.34	34.38	33.79	34.19
03/25/2003	34.2	35.05	33.91	34.54
03/26/2003	34.62	34.99	34.14	34.43
03/27/2003	34.43	34.85	33.81	34.37
03/28/2003	33.97	34.36	33.83	34.02
03/31/2003	33.53	33.54	32.6	32.6
04/01/2003	32.88	34.15	32.64	33.88
04/02/2003	34.13	35.79	34.13	35.53
04/03/2003	35.56	36.21	35.28	35.51
04/04/2003	35.79	36.06	35.51	35.75
04/07/2003	35.86	37.15	35.8	35.86
04/08/2003	35.86	36.13	35.55	36.06
04/09/2003	36.06	36.58	35.21	35.22
04/10/2003	35.22	35.7	35.05	35.56
04/11/2003	35.85	36.18	35.01	35.31
04/14/2003	35.27	36.45	34.48	36.38
04/15/2003	36.38	37.74	36.18	37.7
04/16/2003	37.8	38.36	37.26	37.56
04/17/2003	37.56	38.41	37.5	38.38
04/21/2003	38.38	38.51	37.84	38.23
04/22/2003	38.23	39.58	37.61	39.44
04/23/2003	39.46	40.83	39.27	40.62
04/24/2003	40.62	40.62	39.29	39.66
04/25/2003	39.66	39.66	38.05	38.26
04/28/2003	38.25	38.93	38.05	38.39
04/29/2003	38.79	39.41	37.12	37.74
04/30/2003	37.81	38.28	37.47	38.04
05/01/2003	38.04	38.16	37.03	38.03
05/02/2003	37.78	39.07	37.59	38.76
05/05/2003	38.76	38.8	38.06	38.09
05/06/2003	38.09	39.19	38.04	38.57
05/07/2003	38.57	39.07	37.9	38.46
05/08/2003	37.61	38.23	37.34	37.49
05/09/2003	37.76	38.26	37.43	38.11
05/12/2003	37.66	38.95	37.57	38.77
05/13/2003	38.77	38.89	37.94	38.05
05/14/2003	38.06	38.38	37.41	37.68
05/15/2003	37.89	38.12	37.6	38.08
05/16/2003	38.08	38.27	37.45	37.91
05/19/2003	37.34	37.52	36.14	36.43
05/20/2003	36.54	36.76	35.51	36.15
05/21/2003	35.89	36.68	35.89	36.54
05/22/2003	36.44	37.06	36.34	36.72
05/23/2003	36.72	36.8	36.38	36.46
05/27/2003	36.46	37.57	35.64	37.4
05/28/2003	37.49	38.46	37.49	38.16
05/29/2003	38.23	38.73	37.83	37.95
05/30/2003	38.15	39.18	38.08	38.89
06/02/2003	39.57	40.61	39.2	39.56
06/03/2003	39.56	40.29	39.1	39.98
06/04/2003	39.47	41.05	39.47	40.8
06/05/2003	40.8	41.57	40.21	41.4
06/06/2003	41.4	42.49	40.97	41.04
06/09/2003	40.76	41.14	40.16	40.49
06/10/2003	40.59	41.3	40.21	41.19
06/11/2003	41.35	42.06	40.89	42.03
06/12/2003	42.25	42.44	41.06	41.6
06/13/2003	41.63	41.74	40.64	41.01
06/16/2003	41.45	42.13	41.18	42.13
06/17/2003	42.26	42.92	41.87	42.22
06/18/2003	40.38	41.48	39.57	39.86
06/19/2003	38.97	39.16	37.27	37.41
06/20/2003	37.61	38.26	37.45	37.63
06/23/2003	37.63	37.63	36.29	36.39
06/24/2003	38.11	38.46	36.35	36.81
06/25/2003	36.81	37.81	36.67	37.23
06/26/2003	37.61	38.72	37.04	37.17
06/27/2003	37.35	37.35	36.38	36.55
06/30/2003	36.89	37.08	36.28	36.34
07/01/2003	36.24	37.64	36.06	37.56
07/02/2003	37.77	38.25	37.67	38.22
07/03/2003	37.93	38.34	37.83	38.08
07/07/2003	38.46	39.47	38.46	39.25
07/08/2003	39.35	40.37	39.3	40.27
07/09/2003	40.04	40.78	39.86	40.22
07/10/2003	40.22	40.22	38.89	39.35
07/11/2003	39.35	39.78	39.24	39.66
07/14/2003	40.49	40.92	40.18	40.23
07/15/2003	40.23	41.99	40.23	41.42
07/16/2003	40.84	41.59	40.05	40.53
07/17/2003	40.53	40.53	39.44	39.87
07/18/2003	40.24	40.26	39.61	39.95
07/21/2003	39.96	39.97	38.8	39.01
07/22/2003	39.15	39.89	38.89	39.75
07/23/2003	39.89	40.31	39.7	40.17
07/24/2003	40.17	41.21	40.17	40.47
07/25/2003	40.76	41.41	40.55	41.31
07/28/2003	41.35	41.43	40.91	41.1
07/29/2003	41.01	41.22	40.21	40.58
07/30/2003	40.78	40.84	40.21	40.39
07/31/2003	40.95	41.48	40.2	40.32
08/01/2003	40.11	40.21	39.16	39.23
08/04/2003	39.23	39.33	38.06	39.21
08/05/2003	39.21	39.79	38.92	38.93
08/06/2003	39.12	40.57	39.1	40.03
08/07/2003	40.04	40.62	39.75	40.49
08/08/2003	41.12	41.58	40.38	41.26
08/11/2003	41.26	41.33	40.53	40.92
08/12/2003	41.18	41.52	40.69	41.36
08/13/2003	41.48	41.63	41.01	41.24
08/14/2003	41.31	41.43	41.06	41.32
08/15/2003	41.32	41.56	40.89	41.34
08/18/2003	41.34	42.12	40.74	41.81
08/19/2003	41.81	42.28	41.69	42.19
08/20/2003	42.19	42.19	41.68	41.71
08/21/2003	42.08	42.3	41.6	41.89
08/22/2003	42.43	42.46	40.87	41.04
08/25/2003	41.04	41.11	40.66	41.01
08/26/2003	40.69	41.13	40.26	40.99
08/27/2003	40.8	40.93	40.55	40.6
08/28/2003	40.67	41.17	40.33	41.02
08/29/2003	41.03	41.56	40.92	41.47
09/02/2003	41.47	42.5	41.38	42.49
09/03/2003	42.12	42.42	41.4	41.6
09/04/2003	41.48	42.02	41.23	41.96
09/05/2003	41.96	41.96	40.85	41.06
09/08/2003	41.23	41.63	40.9	41.24
09/09/2003	40.78	42.11	40.78	41.92
09/10/2003	41.93	41.93	40.64	40.8
09/11/2003	41.2	41.93	41.06	41.55
09/12/2003	41.56	41.72	40.66	41.53
09/15/2003	41.54	41.92	41.34	41.72
09/16/2003	41.8	43.66	41.8	43.66
09/17/2003	43.86	44.46	43.72	44.19
09/18/2003	44.37	45.14	43.82	44.99
09/19/2003	44.99	44.99	44.05	44.52
09/22/2003	43.73	43.82	43.04	43.48
09/23/2003	43.61	44.8	42.71	44.48
09/24/2003	44.6	44.67	42.93	43.15
09/25/2003	42.97	43.55	42.56	43.22
09/26/2003	42.88	43.04	42.31	42.57
09/29/2003	42.93	43.76	42.86	43.38
09/30/2003	43.35	43.38	42.68	42.89
10/01/2003	43.18	44.25	43.11	44.19
10/02/2003	44.23	45.07	44.03	45.05
10/03/2003	45.14	45.9	44.89	45.07
10/06/2003	44.74	45.18	44.63	45.15
10/07/2003	45.15	46.02	44.67	45.9
10/08/2003	46.02	46.02	44.86	45.26
10/09/2003	45.81	46.21	45.42	45.61
10/10/2003	45.75	45.75	45.14	45.28
10/13/2003	45.28	46.16	45.28	46.06
10/14/2003	45.14	46.31	45.14	46.27
10/15/2003	46.27	46.27	45.32	45.58
10/16/2003	45.53	45.85	45.35	45.73
10/17/2003	45.74	45.74	44.45	44.76
10/20/2003	44.77	45.01	44.34	44.77
10/21/2003	45.1	45.26	44.66	44.92
10/22/2003	44.48	44.58	43.31	43.52
10/23/2003	43.52	44.46	43.21	44.11
10/24/2003	44.11	44.35	43.11	43.72
10/27/2003	43.72	44.96	43.72	44.01
10/28/2003	44.01	46.05	44.01	45.9
10/29/2003	45.39	46.15	45.15	45.81
10/30/2003	45.12	46.75	45.12	46.37
10/31/2003	46.5	46.95	46.25	46.64
11/03/2003	46.89	48.36	46.87	47.74
11/04/2003	47.75	48.2	47.18	47.67
11/05/2003	47.18	47.51	46.41	46.79
11/06/2003	46.79	47.78	45.9	47.77
11/07/2003	48.2	48.85	47.18	48.39
11/10/2003	48.58	48.7	47.71	48.47
11/11/2003	48.36	49.06	48.3	48.83
11/12/2003	48.84	49.24	48.29	49.16
11/13/2003	48.83	49.3	48.64	49.04
11/14/2003	49.04	49.36	46.39	46.7
11/17/2003	46.18	46.92	45.77	46.78
11/18/2003	46.78	46.88	45.65	45.75
11/19/2003	45.7	45.7	44.96	45.38
11/20/2003	45.93	46.29	44.66	44.77
11/21/2003	45.14	45.26	44.75	44.95
11/24/2003	45.14	46.28	44.84	46.1
11/25/2003	46.33	47.12	46.21	46.84
11/26/2003	47.3	47.3	46.54	46.96
11/28/2003	46.5	47.37	46.5	46.99
12/01/2003	47.2	48.19	47.18	48.03
12/02/2003	48.03	48.2	47.35	47.65
12/03/2003	47.77	48.49	47.54	47.9
12/04/2003	47.81	48.45	47.75	48.04
12/05/2003	47.7	47.91	46.95	47.06
12/08/2003	46.84	47.85	46.79	47.75
12/09/2003	48.01	48.03	46.79	46.98
12/10/2003	46.87	47.46	46.24	46.77
12/11/2003	46.66	47.83	46.66	47.46
12/12/2003	47.3	48.61	47.29	48.4
12/15/2003	49.05	49.3	48.42	48.56
12/16/2003	48.56	49.3	48.55	49.23
12/17/2003	49.09	49.47	48.33	48.99
12/18/2003	47.39	47.93	46.92	47.89
12/19/2003	48.03	48.04	47.39	47.61
12/22/2003	47.59	48.76	47.55	48.5
12/23/2003	48.58	48.91	48.5	48.73
12/24/2003	48.69	48.82	48.41	48.48
12/26/2003	48.65	49.33	48.65	48.83
12/29/2003	48.88	49.96	48.86	49.81
12/30/2003	49.71	49.81	49.06	49.27
12/31/2003	49.35	49.4	48.77	49.19

Menu

Create your free account now!

MS: Morgan Stanley Historical Data

2003 Historical Chart

Average

Low

High