MS: Morgan Stanley Historical Data

2004 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 45.4182

CLOSE 45.4229

Low

LOW 39.56

High

HIGH 53.41

DATE	OPEN	HIGH	LOW	CLOSE
01/02/2004	49.21	49.38	48.26	48.43
01/05/2004	48.65	48.99	48.25	48.93
01/06/2004	48.47	49.56	48.47	49.1
01/07/2004	48.66	49.27	48.31	49.13
01/08/2004	49.13	49.81	48.99	49.61
01/09/2004	49.37	49.71	48.43	48.65
01/12/2004	48.56	49.78	48.24	49.72
01/13/2004	49.43	49.68	48.97	49.63
01/14/2004	49.63	50.17	49.34	49.83
01/15/2004	50.15	50.98	50.06	50.84
01/16/2004	50.97	51.37	50.89	51.37
01/20/2004	51.3	51.6	50.49	50.9
01/21/2004	50.89	51.76	50.46	51.58
01/22/2004	51.58	51.68	50.79	50.88
01/23/2004	51.26	51.29	50.16	50.4
01/26/2004	50.4	51.28	49.98	51.28
01/27/2004	51.3	51.49	49.89	49.91
01/28/2004	50.02	50.5	48.36	48.5
01/29/2004	48.79	49.5	48.25	49.16
01/30/2004	49.03	49.7	48.85	49.48
02/02/2004	49.36	50.23	49.12	49.34
02/03/2004	49.38	49.38	48.93	49.11
02/04/2004	48.75	48.96	48.28	48.36
02/05/2004	48.41	48.58	47.53	47.77
02/06/2004	47.86	49	47.86	48.76
02/09/2004	49.01	49.3	48.62	48.68
02/10/2004	48.77	48.92	47.91	48.43
02/11/2004	49.15	51.11	49.09	50.88
02/12/2004	50.6	50.7	49.94	50.19
02/13/2004	50.32	50.87	50.18	50.79
02/17/2004	51	51.85	50.96	51.5
02/18/2004	51.34	52.61	51.04	52.36
02/19/2004	52.47	52.84	52.16	52.28
02/20/2004	52.28	52.69	51.69	52.01
02/23/2004	52.06	52.12	51.3	51.89
02/24/2004	51.85	51.87	50.28	50.66
02/25/2004	50.86	51.38	50.77	51.37
02/26/2004	51.04	51.64	50.59	51.44
02/27/2004	51.41	51.8	50.75	50.8
03/01/2004	51.64	51.88	51.19	51.64
03/02/2004	51.37	52.28	51.37	51.7
03/03/2004	51.79	52.19	51.54	52.05
03/04/2004	52.16	52.77	52.11	52.61
03/05/2004	52.4	53.41	52.36	52.89
03/08/2004	53.13	53.24	51.84	51.84
03/09/2004	51.88	51.95	51.16	51.47
03/10/2004	51.48	51.52	50.36	50.52
03/11/2004	50.52	51.34	49.96	50.45
03/12/2004	50.87	51.72	50.87	51.56
03/15/2004	51.35	51.35	50.05	50.32
03/16/2004	51.03	51.42	49.64	50.34
03/17/2004	50.64	51.55	49.94	51.39
03/18/2004	50.66	51.27	50.28	50.92
03/19/2004	50.71	51.22	50.56	50.67
03/22/2004	50.07	50.11	48.66	49.5
03/23/2004	49.92	49.97	48.83	48.84
03/24/2004	48.73	48.9	47.34	47.51
03/25/2004	47.93	48.45	47.63	48.07
03/26/2004	48.15	48.59	47.89	48.22
03/29/2004	48.53	48.65	48.22	48.25
03/30/2004	48.25	48.65	48.24	48.59
03/31/2004	48.82	49.02	48.27	48.71
04/01/2004	48.86	49.05	48.6	48.64
04/02/2004	49.5	49.73	48.07	48.24
04/05/2004	48.37	48.48	47.58	48.11
04/06/2004	47.6	48.54	47.6	48.41
04/07/2004	48.32	48.7	47.91	48.03
04/08/2004	48.24	48.27	47.43	47.77
04/12/2004	47.98	48.25	47.86	47.9
04/13/2004	48.02	48.3	46.1	46.26
04/14/2004	45.77	45.98	44.71	45.35
04/15/2004	45.42	45.98	44.23	45.48
04/16/2004	45.79	46.51	45.23	46.35
04/19/2004	46.16	46.24	45.29	46.13
04/20/2004	46.15	46.33	45.04	45.08
04/21/2004	45.05	45.4	44.37	44.86
04/22/2004	44.54	45.7	44.29	45.46
04/23/2004	45.15	45.36	44.8	45.08
04/26/2004	45.25	46.01	45.19	45.61
04/27/2004	45.39	46.17	45.33	45.53
04/28/2004	45.05	45.17	44.41	44.54
04/29/2004	44.54	45.14	44.11	44.51
04/30/2004	44.59	44.74	43.41	43.68
05/03/2004	43.78	44.08	43.55	43.75
05/04/2004	43.75	45.01	43.74	44.61
05/05/2004	45.35	45.35	44.51	44.63
05/06/2004	44.03	44.7	43.73	44.47
05/07/2004	44.26	45.06	43.65	44.15
05/10/2004	43.62	44.33	42.69	44.29
05/11/2004	44.8	44.88	43.87	44.57
05/12/2004	44.24	44.92	43.17	44.86
05/13/2004	44.61	45.73	44.6	44.75
05/14/2004	45.05	45.31	44.14	44.27
05/17/2004	43.56	43.78	42.8	43.02
05/18/2004	43.12	43.86	43.12	43.62
05/19/2004	44.2	44.95	44.04	44.2
05/20/2004	44.42	44.81	44.12	44.42
05/21/2004	44.92	45.2	44.47	44.65
05/24/2004	44.91	45.31	44.73	45.29
05/25/2004	44.75	45.94	44.37	45.8
05/26/2004	45.81	46.33	45.37	46.07
05/27/2004	46.28	46.58	45.65	45.94
05/28/2004	45.94	45.98	45.08	45.48
06/01/2004	45.62	45.63	44.79	45.33
06/02/2004	45.46	45.56	44.74	45.29
06/03/2004	44.88	45.01	44.2	44.2
06/04/2004	44.84	45.21	44.57	45.08
06/07/2004	45.48	46.53	45.42	46.44
06/08/2004	45.88	46.44	45.83	46.38
06/09/2004	46.16	46.31	45.57	45.81
06/10/2004	45.65	45.77	45.08	45.25
06/14/2004	44.85	44.9	43.84	44.39
06/15/2004	44.8	45	43.21	43.46
06/16/2004	43.59	44.37	43.39	44.32
06/17/2004	44.16	44.16	43.61	43.88
06/18/2004	43.42	44.44	43.41	43.9
06/21/2004	43.8	44.46	43.44	43.56
06/22/2004	43.05	44.46	42.94	44.33
06/23/2004	44.34	44.63	43.7	44.63
06/24/2004	44.67	45.36	44.55	44.89
06/25/2004	45.2	45.5	44.46	44.57
06/28/2004	45.03	45.03	44.38	44.47
06/29/2004	44.47	44.84	44.21	44.51
06/30/2004	44.4	44.96	44.4	44.85
07/01/2004	44.75	45.12	43.69	43.86
07/02/2004	43.86	44.17	43.44	43.92
07/06/2004	43.73	43.78	42.99	43.33
07/07/2004	42.97	43.21	42.08	42.4
07/08/2004	42.44	43.16	41.64	42.35
07/09/2004	42.63	42.9	42.29	42.5
07/12/2004	42.41	43.04	42.07	42.79
07/13/2004	42.58	42.93	41.75	42.08
07/14/2004	42.03	42.26	41.39	41.73
07/15/2004	41.61	41.69	40.6	40.77
07/16/2004	41.23	41.35	39.98	40.01
07/19/2004	40.42	40.64	40.13	40.33
07/20/2004	40.5	41.3	40.04	41.19
07/21/2004	41.69	42.03	40.57	40.69
07/22/2004	40.59	41.51	39.88	41.12
07/23/2004	40.89	41.42	40.58	40.8
07/26/2004	40.9	41.11	40.01	40.29
07/27/2004	40.46	41.54	40.43	41.35
07/28/2004	41.27	41.86	40.59	41.48
07/29/2004	41.95	42.58	41.82	42.41
07/30/2004	41.99	42.13	41.61	41.93
08/02/2004	41.4	42.36	41.37	42.06
08/03/2004	41.95	42.36	41.82	41.91
08/04/2004	41.74	42.13	41.33	41.68
08/05/2004	41.72	41.92	40.84	40.85
08/06/2004	40.38	40.88	39.65	39.78
08/09/2004	39.86	40.15	39.56	39.91
08/10/2004	40.16	40.99	39.95	40.93
08/11/2004	40.46	41.11	40.33	40.68
08/12/2004	40.59	40.89	40.04	40.16
08/13/2004	40.18	40.35	39.81	40.18
08/16/2004	40.25	41.19	40.21	41.17
08/17/2004	41.56	42.31	41.56	41.96
08/18/2004	41.75	42.36	41.68	42.35
08/19/2004	42.25	42.41	41.68	42.12
08/20/2004	42.12	42.93	41.92	42.76
08/23/2004	42.76	42.86	42.46	42.67
08/24/2004	43.01	43.13	42.28	42.36
08/25/2004	42.41	43.39	42.19	43.33
08/26/2004	42.74	44.29	42.74	44.19
08/27/2004	44.12	44.17	43.73	43.83
08/30/2004	43.69	43.78	42.95	43.01
08/31/2004	43.1	43.38	42.69	43.12
09/01/2004	43.15	43.39	42.77	42.8
09/02/2004	42.91	43.67	42.57	43.56
09/03/2004	43.56	44.11	43.32	43.35
09/07/2004	43.92	44.92	43.74	44.81
09/08/2004	44.75	44.96	44.33	44.37
09/09/2004	44.2	44.36	43.59	44.17
09/10/2004	43.9	45.13	43.75	45.01
09/13/2004	44.92	45.21	44.25	44.4
09/14/2004	44.5	44.53	43.95	44.35
09/15/2004	44.16	44.32	43.86	43.9
09/16/2004	44.06	44.51	44	44.41
09/17/2004	44.46	44.57	43.57	43.73
09/20/2004	43.44	43.61	43.07	43.32
09/21/2004	43.82	44.61	43.66	44.52
09/22/2004	41.23	42.3	40.84	41.41
09/23/2004	41.23	42.41	41.23	42.09
09/24/2004	42.09	42.67	41.93	42.53
09/27/2004	42.25	42.3	41.44	41.45
09/28/2004	41.56	41.75	41.19	41.52
09/29/2004	41.44	42.13	41.4	42.08
09/30/2004	41.91	42.21	41.4	41.91
10/01/2004	42.03	43.03	41.95	42.98
10/04/2004	43.35	43.65	42.76	43.01
10/05/2004	42.82	42.93	41.97	42.09
10/06/2004	41.65	42.39	41.63	42.03
10/07/2004	42.03	42.08	41.44	41.54
10/08/2004	41.31	41.91	41	41.06
10/11/2004	40.94	41.73	40.94	41.48
10/12/2004	40.89	42.03	40.89	41.56
10/13/2004	41.73	41.85	40.9	41.1
10/14/2004	41.17	41.28	40.18	40.21
10/15/2004	40.59	41.4	40.44	41
10/18/2004	40.33	41.58	40.33	41.51
10/19/2004	41.79	42.06	40.98	40.99
10/20/2004	40.99	41.01	40.21	40.63
10/21/2004	40.55	41.4	40.51	41.4
10/22/2004	41.27	41.81	41.06	41.07
10/25/2004	40.86	41.12	40.55	40.87
10/26/2004	41.06	42.12	41.06	41.86
10/27/2004	41.86	43.77	41.65	43.54
10/28/2004	43.54	44.49	43.39	44.06
10/29/2004	43.95	44.27	43.25	43.43
11/01/2004	43.61	44.36	43.53	44.36
11/02/2004	44.41	45	44.16	44.33
11/03/2004	45.05	45.44	44.51	44.98
11/04/2004	44.88	45.71	44.48	45.71
11/05/2004	45.8	45.9	44.89	45.69
11/08/2004	45.15	45.31	44.48	44.99
11/09/2004	44.8	44.94	44.2	44.2
11/10/2004	44.21	44.33	43.83	43.83
11/11/2004	43.96	44.54	43.69	44.33
11/12/2004	44.6	45.18	44.22	45.16
11/15/2004	45.17	45.44	44.84	45.22
11/16/2004	45.01	45.08	44.47	44.63
11/17/2004	45.08	45.87	44.96	45.25
11/18/2004	45.31	45.69	44.87	45.54
11/19/2004	45.69	45.7	44.28	44.42
11/22/2004	44.37	44.37	43.73	44.16
11/23/2004	43.95	44.07	43.43	43.78
11/24/2004	43.99	44.02	43.45	43.65
11/26/2004	43.47	43.83	43.43	43.45
11/29/2004	43.78	43.93	43.07	43.46
11/30/2004	43.39	43.53	42.87	43.14
12/01/2004	43.35	44.23	43.35	44.18
12/02/2004	43.95	44.68	43.95	44.32
12/03/2004	44.11	45.17	43.99	45.11
12/06/2004	45.11	45.64	44.7	45.28
12/07/2004	45.47	45.9	44.63	44.74
12/08/2004	45.01	45.32	44.61	44.74
12/09/2004	44.74	44.86	44.12	44.63
12/10/2004	45.44	45.72	44.63	45.65
12/13/2004	45.9	46.24	45.68	46.24
12/14/2004	46.07	46.96	46.05	46.5
12/15/2004	46.72	47.52	46.69	47.2
12/16/2004	46.71	47.1	46.32	46.62
12/17/2004	45.69	46.65	45.69	45.99
12/20/2004	46.51	46.72	45.52	45.6
12/21/2004	45.38	46.51	44.91	46.33
12/22/2004	46.16	46.98	46.13	46.82
12/23/2004	46.5	47.35	46.41	46.81
12/27/2004	46.89	47.37	46.62	46.62
12/28/2004	46.54	47.12	46.51	46.94
12/29/2004	46.62	46.97	46.55	46.95
12/30/2004	46.95	47.57	46.95	46.96
12/31/2004	46.97	47.44	46.93	47.19

Menu

Create your free account now!

MS: Morgan Stanley Historical Data

2004 Historical Chart

Average

Low

High