MS: Morgan Stanley Historical Data

2011 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 21.8497

CLOSE 21.7762

Low

LOW 11.58

High

HIGH 31.04

DATE	OPEN	HIGH	LOW	CLOSE
01/03/2011	27.63	28.57	27.48	28.23
01/04/2011	28.46	28.5	28	28.47
01/05/2011	28.36	28.83	28.3	28.83
01/06/2011	28.85	28.98	28.58	28.8
01/07/2011	28.84	28.89	28	28.2
01/10/2011	28.13	28.15	27.63	28.05
01/11/2011	28.31	28.47	27.8	27.96
01/12/2011	28.22	28.72	28.13	28.71
01/13/2011	28.67	28.75	28.25	28.3
01/14/2011	28.21	29.17	28.21	28.98
01/18/2011	28.95	28.98	28.5	28.75
01/19/2011	28.49	28.5	27.57	27.75
01/20/2011	28.33	29.18	27.59	29.02
01/21/2011	29.35	30.25	29.31	30.01
01/24/2011	29.44	29.99	29.4	29.75
01/25/2011	29.46	29.62	28.86	29.34
01/26/2011	29.15	29.4	28.79	29.01
01/27/2011	28.95	29.88	28.84	29.85
01/28/2011	29.7	30	28.96	29.04
01/31/2011	29	29.46	28.75	29.4
02/01/2011	29.54	30.07	29.47	29.92
02/02/2011	29.8	30.01	29.58	29.66
02/03/2011	29.67	29.87	29.1	29.81
02/04/2011	29.75	29.86	29.5	29.85
02/07/2011	29.99	30.61	29.89	30.42
02/08/2011	30.4	30.87	30.28	30.64
02/09/2011	30.39	30.44	29.65	30.08
02/10/2011	29.92	30.2	29.5	29.73
02/11/2011	29.64	30.24	29.54	30.16
02/14/2011	29.99	30.15	29.88	29.98
02/15/2011	29.83	30.45	29.83	30.32
02/16/2011	30.41	30.84	30.4	30.71
02/17/2011	30.28	30.75	30.28	30.69
02/18/2011	30.7	31.04	30.69	30.99
02/22/2011	30.18	30.3	29.42	29.52
02/23/2011	29.62	29.96	29.11	29.65
02/24/2011	29.54	29.57	28.87	29.49
02/25/2011	29.68	30.02	29.57	29.87
02/28/2011	29.97	30.04	29.4	29.68
03/01/2011	29.69	29.78	28.82	28.82
03/02/2011	28.82	29.25	28.66	28.97
03/03/2011	29.29	29.56	29.18	29.31
03/04/2011	29.05	29.08	28.12	28.44
03/07/2011	28.52	28.67	28.05	28.32
03/08/2011	28.43	28.97	28.32	28.8
03/09/2011	28.73	28.91	28.48	28.72
03/10/2011	28.33	28.43	27.95	28.07
03/11/2011	28.04	28.4	28	28.34
03/14/2011	28.04	28.16	27.67	27.91
03/15/2011	27.28	27.86	26.98	27.65
03/16/2011	27.68	27.76	26.7	27.11
03/17/2011	27.48	27.59	27.05	27.45
03/18/2011	27.47	27.87	27.26	27.43
03/21/2011	27.82	27.98	27.67	27.79
03/22/2011	27.82	28.2	27.74	27.76
03/23/2011	27.51	27.64	27.1	27.57
03/24/2011	27.65	27.72	27.37	27.61
03/25/2011	27.67	27.7	27.08	27.13
03/28/2011	27.15	27.46	27.13	27.18
03/29/2011	27.15	27.25	26.92	27.23
03/30/2011	27.34	27.37	27.01	27.23
03/31/2011	27.09	27.59	27.05	27.32
04/01/2011	27.4	27.48	27.17	27.26
04/04/2011	27.59	27.6	27.03	27.1
04/05/2011	27.1	27.23	26.99	27.18
04/06/2011	27.31	27.87	27.11	27.76
04/07/2011	27.8	28.24	27.6	27.62
04/08/2011	27.83	27.83	27.12	27.25
04/11/2011	27.3	27.46	26.87	26.91
04/12/2011	26.57	26.88	26.45	26.81
04/13/2011	27.24	27.34	26.59	26.79
04/14/2011	26.63	26.82	26.36	26.79
04/15/2011	26.91	27.16	26.78	26.98
04/18/2011	26.65	26.68	26.24	26.55
04/19/2011	26.67	26.73	26	26.1
04/20/2011	26.43	26.88	25.9	26.04
04/21/2011	26.72	27.38	26.42	26.48
04/25/2011	26.29	26.45	25.75	25.78
04/26/2011	25.84	26.06	25.81	25.85
04/27/2011	25.91	25.92	25.32	25.5
04/28/2011	25.46	25.94	25.39	25.82
04/29/2011	25.95	26.25	25.82	26.15
05/02/2011	26.28	26.49	26.01	26.03
05/03/2011	26.04	26.22	25.63	25.72
05/04/2011	25.78	25.96	25.25	25.4
05/05/2011	25.22	25.4	24.98	25.14
05/06/2011	25.4	25.67	25.2	25.24
05/09/2011	25.15	25.27	24.98	25.08
05/10/2011	25.18	25.68	25.13	25.46
05/11/2011	25.29	25.3	24.58	24.61
05/12/2011	24.59	24.79	24.2	24.51
05/13/2011	24.5	24.54	24.07	24.13
05/16/2011	24.01	24.5	23.83	23.88
05/17/2011	23.89	24.34	23.84	24.2
05/18/2011	24.31	24.53	24.11	24.37
05/19/2011	24.46	24.53	24.13	24.3
05/20/2011	24.25	24.45	23.8	23.83
05/23/2011	23.53	24.01	23.48	23.69
05/24/2011	23.72	23.74	23.33	23.53
05/25/2011	23.36	23.67	23.35	23.56
05/26/2011	23.51	23.63	23.38	23.55
05/27/2011	23.63	24.14	23.55	24.07
05/31/2011	24.27	24.49	23.95	24.16
06/01/2011	24.02	24.05	23.08	23.13
06/02/2011	23.11	23.4	22.85	23.01
06/03/2011	22.68	23.43	22.68	23.12
06/06/2011	23.03	23.03	22.48	22.52
06/07/2011	22.66	22.81	22.26	22.26
06/08/2011	22.22	22.48	21.91	21.93
06/09/2011	21.96	22.66	21.88	22.51
06/10/2011	22.37	22.97	22.09	22.69
06/13/2011	22.79	23.39	22.67	23.36
06/14/2011	23.54	23.54	22.73	22.8
06/15/2011	22.62	22.84	22.06	22.08
06/16/2011	22.13	22.47	21.95	22.14
06/17/2011	22.48	22.92	22.45	22.83
06/20/2011	22.67	22.73	22.33	22.39
06/21/2011	22.47	22.77	22.2	22.76
06/22/2011	22.63	23.07	22.59	22.6
06/23/2011	22.32	22.43	21.91	22.35
06/24/2011	22.34	22.41	21.76	22.21
06/27/2011	22.08	22.63	22	22.54
06/28/2011	22.65	22.71	22.22	22.33
06/29/2011	22.47	23.44	22.39	23.39
06/30/2011	23.5	23.5	22.73	23.01
07/01/2011	23.08	23.78	22.93	23.76
07/05/2011	23.66	23.72	23.11	23.15
07/06/2011	23.03	23.09	22.56	22.73
07/07/2011	23.03	23.1	22.72	23
07/08/2011	22.54	22.7	22.25	22.3
07/11/2011	22.04	22.16	21.5	21.58
07/12/2011	21.49	21.85	21.2	21.22
07/13/2011	21.39	21.7	21.26	21.3
07/14/2011	21.56	21.62	21	21.11
07/15/2011	21.34	21.4	20.79	21.09
07/18/2011	20.9	20.94	20.18	20.69
07/19/2011	20.39	21.07	20.35	20.98
07/20/2011	21.13	21.89	21.06	21.72
07/21/2011	22.95	24.46	22.75	24.2
07/22/2011	23.9	24	23.6	23.9
07/25/2011	23.42	23.61	23.19	23.3
07/26/2011	23.34	23.88	23.2	23.52
07/27/2011	23.32	23.32	22.5	22.54
07/28/2011	22.58	23.06	22.32	22.36
07/29/2011	21.94	22.77	21.88	22.25
08/01/2011	22.75	22.86	22.09	22.29
08/02/2011	22.02	22.23	21.29	21.31
08/03/2011	21.34	21.47	20.73	21.02
08/04/2011	20.74	20.85	19.6	19.7
08/05/2011	20.02	20.39	19.05	20.02
08/08/2011	19.28	19.81	16.95	17.12
08/09/2011	17.65	18.4	16.5	18.21
08/10/2011	17.86	17.89	16.41	16.45
08/11/2011	17.09	18.45	16.85	18.21
08/12/2011	18.56	18.89	16.81	16.89
08/15/2011	17.36	17.96	17.19	17.92
08/16/2011	17.76	17.86	16.94	17.07
08/17/2011	17.37	17.62	16.93	17.01
08/18/2011	16.23	16.34	15.44	16.2
08/19/2011	16.08	16.67	15.91	16
08/22/2011	16.49	16.54	15.62	15.67
08/23/2011	15.75	16.02	15.21	15.76
08/24/2011	15.73	16.38	15.68	16.33
08/25/2011	17.68	17.88	16.66	16.77
08/26/2011	16.59	16.9	16	16.61
08/29/2011	17.01	17.35	16.8	17.32
08/30/2011	17.11	17.42	16.89	17.04
08/31/2011	17.21	17.73	17.1	17.5
09/01/2011	17.5	17.55	16.92	16.93
09/02/2011	16.44	16.57	15.85	15.96
09/06/2011	15.31	15.49	15.15	15.33
09/07/2011	15.72	16.4	15.51	16.33
09/08/2011	16.13	16.27	15.71	15.84
09/09/2011	15.64	15.74	15.21	15.28
09/12/2011	14.95	15.18	14.71	15.05
09/13/2011	15.16	15.85	15.08	15.54
09/14/2011	15.7	15.87	15.18	15.48
09/15/2011	15.86	16.64	15.77	16.59
09/16/2011	16.83	16.93	16.02	16.45
09/19/2011	15.86	15.95	15.15	15.15
09/20/2011	15.29	15.5	15.06	15.12
09/21/2011	15.12	15.23	13.79	13.82
09/22/2011	13.27	13.32	12.49	13.06
09/23/2011	12.95	13.86	12.89	13.72
09/26/2011	13.94	14.61	13.63	14.61
09/27/2011	15.35	15.83	14.81	14.97
09/28/2011	14.98	15.06	14.14	14.16
09/29/2011	14.65	15.16	14.44	15.09
09/30/2011	14.42	14.48	13.49	13.51
10/03/2011	13.54	14.05	12.36	12.47
10/04/2011	11.9	14.01	11.58	14.01
10/05/2011	13.82	14.78	13.41	14.48
10/06/2011	14.46	15.53	13.92	15.18
10/07/2011	15.43	15.48	14.19	14.24
10/10/2011	14.75	15.44	14.75	15.29
10/11/2011	15.1	15.95	14.88	15.39
10/12/2011	15.73	16.29	15.34	15.84
10/13/2011	15.59	15.59	14.8	15.14
10/14/2011	15.38	15.44	14.83	15.22
10/17/2011	15.18	15.39	15	15.25
10/18/2011	15.55	16.94	15.45	16.63
10/19/2011	17.07	17.72	16.4	16.64
10/20/2011	16.61	16.77	16	16.61
10/21/2011	16.92	17.2	16.73	17.02
10/24/2011	17.3	17.42	16.91	17.15
10/25/2011	16.93	16.97	16.46	16.52
10/26/2011	16.97	17.04	16.36	16.64
10/27/2011	18.05	19.57	17.9	19.41
10/28/2011	18.98	19.67	18.83	19.31
10/31/2011	18.63	18.66	17.62	17.64
11/01/2011	16.14	16.78	15.44	16.23
11/02/2011	16.94	17.04	16.29	16.76
11/03/2011	17.62	17.75	15.92	16.95
11/04/2011	16.58	16.87	16.15	16.72
11/07/2011	16.86	16.98	16.3	16.92
11/08/2011	17.12	17.37	16.75	17.32
11/09/2011	16.5	16.52	15.68	15.76
11/10/2011	16.28	16.32	15.51	15.86
11/11/2011	16.27	16.53	16.15	16.36
11/14/2011	16.24	16.34	15.74	15.92
11/15/2011	15.78	16.16	15.62	15.93
11/16/2011	15.75	15.75	14.62	14.66
11/17/2011	14.89	14.94	13.98	14.13
11/18/2011	14.28	14.46	13.95	14.21
11/21/2011	13.82	13.86	13.21	13.6
11/22/2011	13.55	13.85	13.32	13.52
11/23/2011	13.3	13.33	12.86	13.03
11/25/2011	13.15	13.63	13.06	13.26
11/28/2011	14.22	14.35	13.53	13.8
11/29/2011	13.58	13.67	13.28	13.31
11/30/2011	14.26	14.82	13.87	14.79
12/01/2011	14.56	14.9	14.35	14.51
12/02/2011	15.09	15.9	14.98	15.52
12/05/2011	16.1	16.62	15.99	16.57
12/06/2011	16.41	16.74	16.27	16.58
12/07/2011	16.36	17.5	16.28	17.34
12/08/2011	17.12	17.38	15.76	15.88
12/09/2011	16.35	16.83	16.25	16.38
12/12/2011	15.79	15.81	15.22	15.38
12/13/2011	16.49	16.55	14.91	15.17
12/14/2011	15.01	15.39	14.85	15.06
12/15/2011	15.62	15.66	14.98	15.01
12/16/2011	15.23	15.46	14.94	14.98
12/19/2011	14.96	15.03	14.03	14.16
12/20/2011	14.73	14.9	14.39	14.8
12/21/2011	14.81	14.98	14.48	14.91
12/22/2011	15.07	15.95	15.03	15.88
12/23/2011	16.01	16.03	15.54	15.76
12/27/2011	15.64	15.8	15.29	15.29
12/28/2011	15.36	15.38	14.88	14.9
12/29/2011	14.92	15.3	14.9	15.24
12/30/2011	15.14	15.29	15	15.13

Menu

Create your free account now!

MS: Morgan Stanley Historical Data

2011 Historical Chart

Average

Low

High