MS: Morgan Stanley Historical Data

2008 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 35.3912

CLOSE 35.3027

Low

LOW 6.71

High

HIGH 53.4

DATE	OPEN	HIGH	LOW	CLOSE
01/02/2008	52.98	53.4	50.31	50.95
01/03/2008	51.21	51.89	50.58	50.94
01/04/2008	49.92	50.69	48.86	49.3
01/07/2008	49.5	49.84	47.95	48.31
01/08/2008	48.65	48.97	45.88	46.4
01/09/2008	45.8	48.01	44.94	47.73
01/10/2008	46.56	49.13	45.92	48.41
01/11/2008	47.93	49.79	47.58	48.39
01/14/2008	48.93	49.49	48.59	48.9
01/15/2008	47.75	48.58	46.65	47.13
01/16/2008	46.82	48.79	46.81	47.39
01/17/2008	47.56	47.98	45	45.25
01/18/2008	45.55	46.55	43.57	45.11
01/22/2008	42.85	50.13	42.57	48.53
01/23/2008	46.99	52.09	46.5	51.7
01/24/2008	51.9	52.09	50.3	51.23
01/25/2008	51.61	52.39	48.07	48.89
01/28/2008	48.86	49.68	48.01	49.59
01/29/2008	49.13	50.21	48.6	49.46
01/30/2008	49.34	51.12	48.44	48.63
01/31/2008	47.87	50.03	46.45	49.34
02/01/2008	49.04	49.45	47.69	48.25
02/04/2008	48.07	48.36	47.47	48.03
02/05/2008	46.9	47.2	45.45	45.56
02/06/2008	45.9	46.31	44.41	44.95
02/07/2008	44.56	46.19	44.38	44.88
02/08/2008	44.56	44.88	42.86	43.19
02/11/2008	43.7	43.7	42.15	42.53
02/12/2008	42.75	43.59	42.26	42.71
02/13/2008	42.5	43.37	41.9	43.23
02/14/2008	42.66	43.74	42.13	42.62
02/15/2008	42.15	42.98	41.85	42.32
02/19/2008	42.78	43.08	41.37	41.49
02/20/2008	41.15	43.67	40.76	43.55
02/21/2008	44	44.28	42.98	43.17
02/22/2008	43.21	44.28	42.28	44.19
02/25/2008	43.95	45.45	43.49	45.28
02/26/2008	44.97	45.71	44.25	44.93
02/27/2008	44.48	46.42	44.31	45.88
02/28/2008	45.42	45.58	44.03	44.4
02/29/2008	43.6	44	41.93	42.12
03/03/2008	42.15	42.21	41.06	41.58
03/04/2008	41.11	41.71	40.33	41.35
03/05/2008	41.4	42.46	40.89	41.47
03/06/2008	40.85	41.44	39.56	39.67
03/07/2008	39.11	41.03	38.61	39.86
03/10/2008	39.98	40.7	38.18	38.3
03/11/2008	40.46	42.68	39.65	42.49
03/12/2008	42.4	43.36	40.84	41.01
03/13/2008	40.02	42.02	39.22	41.6
03/14/2008	42.05	42.65	38.51	39.55
03/17/2008	35.76	37.87	33.56	36.38
03/18/2008	39.42	43.41	38.44	42.86
03/19/2008	45.26	47.07	43.08	43.45
03/20/2008	43.39	50.05	43.08	49.67
03/24/2008	49.49	51.8	48.5	48.75
03/25/2008	48.94	50.28	48.28	49.45
03/26/2008	48.7	48.9	47.05	47.79
03/27/2008	48.18	48.82	45.23	45.69
03/28/2008	45.8	46.51	44.24	44.74
03/31/2008	44.6	46.75	44.29	45.7
04/01/2008	48.03	49.2	47.54	48.85
04/02/2008	48.88	50.16	48.66	49.09
04/03/2008	48.72	49.75	47.75	48.88
04/04/2008	48.88	49	47.36	47.6
04/07/2008	48.07	49.02	47.02	48.09
04/08/2008	47.94	48.49	47.02	47.62
04/09/2008	47.23	48.08	45.67	46.1
04/10/2008	45.74	46.32	44.23	44.44
04/11/2008	43.87	45.35	43.42	43.63
04/14/2008	43.5	43.85	42.49	42.97
04/15/2008	43.35	43.93	42.53	43.52
04/16/2008	44.69	45.58	43.61	45.42
04/17/2008	44.84	46.92	44.84	46.42
04/18/2008	47.73	48.99	47.58	47.77
04/21/2008	47.74	47.94	46.85	47.2
04/22/2008	47.19	47.6	46.21	47.19
04/23/2008	47.08	48.19	46.92	47.38
04/24/2008	47.81	50.86	47.77	50.39
04/25/2008	51.08	51.55	49.68	50.65
04/28/2008	50.97	51.09	49.88	49.91
04/29/2008	49.75	50.05	48.38	48.96
04/30/2008	49.06	49.61	48.21	48.6
05/01/2008	48.86	51	48.27	50.33
05/02/2008	51.25	51.42	49.46	50.31
05/05/2008	49.83	50.41	48.52	48.72
05/06/2008	48.19	49.48	47.42	49.05
05/07/2008	49.27	49.49	47.04	47.21
05/08/2008	47.54	47.54	45.37	46.48
05/09/2008	46.2	47.51	45.59	45.96
05/12/2008	46.41	48.13	46.06	47.65
05/13/2008	47.61	47.91	46.42	46.61
05/14/2008	46.86	47.78	46.26	46.96
05/15/2008	47.1	47.79	46.57	47.71
05/16/2008	47.74	47.9	46.66	47.21
05/19/2008	47.31	47.75	45.97	46.2
05/20/2008	45.84	45.91	44.29	44.8
05/21/2008	44.8	44.88	42.54	42.89
05/22/2008	42.27	43.64	42.25	42.95
05/23/2008	42.66	42.79	41.53	41.83
05/27/2008	41.36	42.49	41.12	42.24
05/28/2008	42.62	42.77	41.76	42.77
05/29/2008	42.61	44.29	42.48	43.78
05/30/2008	44.18	44.51	43.77	44.23
06/02/2008	44.2	44.54	42.3	43.1
06/03/2008	43.45	43.95	41.57	42.65
06/04/2008	43	44.17	42.79	43.36
06/05/2008	43.52	44.81	43.27	44.59
06/06/2008	44.16	44.27	40.67	40.81
06/09/2008	40.94	41.26	38.73	39.39
06/10/2008	38.95	39.86	38.22	39.23
06/11/2008	39.2	39.52	36.9	37.13
06/12/2008	37.76	40.09	37.73	38.38
06/13/2008	38.93	41.05	38.55	41.04
06/16/2008	41.52	43.13	41.27	42.29
06/17/2008	43.1	43.46	39.74	40.59
06/18/2008	37.88	41.7	37.42	40.69
06/19/2008	40.63	40.68	38.59	40.19
06/20/2008	39.73	39.89	38.51	38.68
06/23/2008	38.89	38.89	37.35	37.46
06/24/2008	37.5	39.25	36.66	38.43
06/25/2008	38.99	39.5	37.95	38.18
06/26/2008	37.5	38.18	36.69	36.83
06/27/2008	36.95	37.5	36.07	36.71
06/30/2008	36.49	37.59	35.72	36.07
07/01/2008	35.5	36.92	34.86	36.6
07/02/2008	36.58	37.02	35.75	35.87
07/03/2008	36.03	36.54	35.52	35.91
07/07/2008	36.02	36.49	34.08	35.07
07/08/2008	35.36	36.66	34.11	36.49
07/09/2008	36.48	36.74	33.4	33.99
07/10/2008	33.72	34.84	32.77	33.51
07/11/2008	32.84	34.4	32.38	33.44
07/14/2008	34.32	34.69	31.59	31.75
07/15/2008	31.42	32.58	29.6	31
07/16/2008	32.25	35.11	31.02	35.05
07/17/2008	36.1	40.15	35.98	38.32
07/18/2008	39.44	39.77	37.06	38.57
07/21/2008	38.8	39.15	36	36.46
07/22/2008	35.84	38.92	35.4	38.67
07/23/2008	38.87	40.35	37.89	39.11
07/24/2008	39.15	39.53	36.69	37.24
07/25/2008	37.31	37.55	35.93	36.75
07/28/2008	36.61	37.5	34.6	34.96
07/29/2008	35.68	36.65	33.95	36.5
07/30/2008	37.13	39.45	37.05	38.6
07/31/2008	38.1	40.24	37.9	39.48
08/01/2008	39.67	41.73	39.15	41.11
08/04/2008	40.56	42.51	40.1	41.48
08/05/2008	41.91	43.74	41.55	43.2
08/06/2008	42.9	43.5	42.29	43.18
08/07/2008	42.37	43.6	42.26	42.66
08/08/2008	42.64	45.76	42.6	45.04
08/11/2008	44.77	46.58	44.31	45.39
08/12/2008	44.28	44.35	41.31	42.5
08/13/2008	42.14	42.33	39.01	40.15
08/14/2008	40.07	40.97	39.59	40.64
08/15/2008	40.7	41.38	40.27	40.88
08/18/2008	40.95	40.95	39.29	39.59
08/19/2008	39	39	37.4	38.08
08/20/2008	38.41	38.58	36.2	37.4
08/21/2008	36.55	37.54	36.4	37.06
08/22/2008	38.03	39.13	37.86	38.89
08/25/2008	38.31	38.68	37.95	38.22
08/26/2008	38.19	38.8	37.77	38.58
08/27/2008	38.63	39.2	38.01	39.05
08/28/2008	39.5	40.81	39.15	40.6
08/29/2008	40.08	41.29	40.01	40.83
09/02/2008	41.96	43.02	40.53	41.3
09/03/2008	41.07	42.28	40.73	42.17
09/04/2008	41.4	42.37	39.95	40.34
09/05/2008	39.54	41.51	39.54	41.36
09/08/2008	44.24	44.5	41.65	43.27
09/09/2008	42.61	43.2	40.06	40.4
09/10/2008	40.11	40.54	38.08	38.92
09/11/2008	35.92	39.56	35.63	38.71
09/12/2008	37.98	39.9	37.05	37.23
09/15/2008	33.3	35	30.73	32.19
09/16/2008	23.89	30.99	23.21	28.7
09/17/2008	22.83	26.12	16.08	21.75
09/18/2008	20.2	24.72	11.7	22.55
09/19/2008	33.25	33.86	24.8	27.21
09/22/2008	30.76	31.65	26.61	27.09
09/23/2008	26.75	28.07	25.36	28
09/24/2008	29	29.35	23.8	24.79
09/25/2008	25.14	27.94	23.06	27.1
09/26/2008	23.73	27.1	23.52	24.75
09/29/2008	24.76	24.83	19.14	20.99
09/30/2008	22	25.36	21.52	23
10/01/2008	22.72	24.87	21.76	24.42
10/02/2008	23.91	25.12	23.1	23.21
10/03/2008	24.4	26.73	22.51	23.92
10/06/2008	22.49	24.4	20.17	23.5
10/07/2008	24.28	24.28	14.13	17.65
10/08/2008	16.99	19.47	16.23	16.8
10/09/2008	17.98	18.3	11.95	12.45
10/10/2008	9.19	11.3	6.71	9.68
10/13/2008	15.43	19.06	12.66	18.1
10/14/2008	21.21	24.2	20.55	21.94
10/15/2008	20.23	20.46	17.61	18.13
10/16/2008	18.6	19.25	16.93	18.69
10/17/2008	17.97	20.26	17.52	19.24
10/20/2008	20.17	20.79	19.07	19.77
10/21/2008	20.14	21.48	19.34	20.2
10/22/2008	19.31	20.19	18.13	19.33
10/23/2008	19.21	19.75	17.39	18.08
10/24/2008	15.57	17.08	15.38	16.52
10/27/2008	15.37	16.32	13.73	13.73
10/28/2008	15.01	15.5	10.15	15.2
10/29/2008	15	16.54	13.4	14.76
10/30/2008	15.74	16.3	14.92	16.09
10/31/2008	15.85	18.49	15.65	17.47
11/03/2008	17.88	18.8	17.13	18
11/04/2008	18.45	19.25	17.65	18.9
11/05/2008	18.87	19.26	16.9	17.06
11/06/2008	16.66	17.44	15.19	15.39
11/07/2008	15.76	16.67	15.12	15.98
11/10/2008	16.66	16.66	14.15	14.58
11/11/2008	14.08	14.44	12.8	14.08
11/12/2008	13.56	13.95	11.94	11.94
11/13/2008	12.34	13.35	10.77	13.21
11/14/2008	12.67	13.19	11.51	12.03
11/17/2008	11.64	12.35	11.01	11.22
11/18/2008	11.28	12.33	11.01	12.03
11/19/2008	11.78	11.88	9.93	10.25
11/20/2008	9.99	11.13	9	9.2
11/21/2008	9.7	10.21	8.8	10.05
11/24/2008	10.61	13.62	10.61	13.38
11/25/2008	14.2	15.62	13.43	14.27
11/26/2008	13.55	14.91	13.3	14.5
11/28/2008	14.2	14.98	13.99	14.75
12/01/2008	13.93	14.23	11.35	11.35
12/02/2008	11.51	12.42	10.85	12.04
12/03/2008	11.47	14.1	11.17	13.85
12/04/2008	13.34	15.67	13.1	14.94
12/05/2008	14.58	15.9	13.96	15.72
12/08/2008	16.31	16.91	15.31	16.3
12/09/2008	15.58	16.24	14.91	14.97
12/10/2008	15.35	15.5	14.01	14.6
12/11/2008	14.24	14.5	13.55	13.74
12/12/2008	13	13.96	12.65	13.85
12/15/2008	14.05	14.3	13.3	13.64
12/16/2008	14.12	17.26	13.86	16.13
12/17/2008	15.52	17.93	14.8	16.5
12/18/2008	16.82	17.68	16.1	16.23
12/19/2008	16.33	17.29	15.45	15.45
12/22/2008	15.62	15.63	14.54	14.58
12/23/2008	14.73	15.09	14.4	14.44
12/24/2008	14.25	14.75	14.21	14.5
12/26/2008	14.81	14.86	14.35	14.65
12/29/2008	14.87	14.97	14.17	14.9
12/30/2008	15.01	15.31	14.63	15.19
12/31/2008	15.16	16.08	15.03	16.04

Menu

Create your free account now!

MS: Morgan Stanley Historical Data

2008 Historical Chart

Average

Low

High