EDD: Historical Prices for MORGAN STANLEY EMDD

Date	Open	High	Low	Close	Volume	Adj Close*
10-Dec-09	14.11	14.15	13.88	13.97	271,200	13.97
9-Dec-09	14.20	14.27	14.02	14.11	324,600	14.11
8-Dec-09	13.94	14.26	13.94	14.22	326,200	14.22
7-Dec-09	14.23	14.38	14.14	14.28	264,000	14.28
4-Dec-09	14.51	14.57	14.30	14.33	203,800	14.33
3-Dec-09	14.38	14.50	14.38	14.44	260,800	14.44
2-Dec-09	14.39	14.48	14.28	14.32	256,600	14.32
1-Dec-09	14.21	14.39	14.18	14.27	305,600	14.27
30-Nov-09	14.31	14.31	14.08	14.17	352,700	14.17
27-Nov-09	14.54	14.54	14.01	14.38	361,900	14.38
25-Nov-09	14.36	14.64	14.24	14.64	290,200	14.64
24-Nov-09	14.38	14.58	14.38	14.40	272,700	14.40
23-Nov-09	14.46	14.56	14.40	14.44	147,500	14.44
20-Nov-09	14.25	14.40	14.20	14.40	165,900	14.40
19-Nov-09	14.43	14.47	14.01	14.32	331,800	14.32
18-Nov-09	14.38	14.53	14.29	14.50	178,500	14.50
17-Nov-09	14.53	14.56	14.41	14.43	257,000	14.43
16-Nov-09	14.65	14.69	14.54	14.58	163,200	14.58
13-Nov-09	14.67	14.67	14.52	14.53	213,200	14.53
12-Nov-09	14.87	14.89	14.56	14.69	194,000	14.69
11-Nov-09	14.68	14.90	14.68	14.88	340,100	14.88
10-Nov-09	14.55	14.65	14.30	14.64	217,100	14.64
9-Nov-09	14.41	14.63	14.41	14.61	302,800	14.61
6-Nov-09	14.26	14.45	14.16	14.36	131,000	14.36
5-Nov-09	14.24	14.37	14.19	14.34	162,600	14.34
4-Nov-09	14.13	14.38	14.10	14.19	187,300	14.19
3-Nov-09	13.85	14.12	13.75	14.10	191,800	14.10
2-Nov-09	13.81	13.98	13.67	13.90	235,200	13.90
30-Oct-09	14.00	14.10	13.64	13.75	389,300	13.75
29-Oct-09	13.70	14.15	13.70	14.04	353,800	14.04
28-Oct-09	14.24	14.27	13.64	13.73	571,800	13.73
27-Oct-09	14.30	14.57	14.30	14.32	274,400	14.32
26-Oct-09	14.79	14.84	14.32	14.33	335,900	14.33
23-Oct-09	15.10	15.10	14.61	14.80	345,400	14.80
22-Oct-09	15.05	15.17	14.98	15.06	219,700	15.06
21-Oct-09	15.14	15.29	15.00	15.10	287,700	15.10
20-Oct-09	15.25	15.34	15.01	15.18	475,500	15.18
19-Oct-09	15.26	15.29	14.98	15.23	424,600	15.23
16-Oct-09	15.07	15.27	14.95	15.23	761,000	15.23
15-Oct-09	14.98	15.18	14.94	15.10	468,800	15.10
14-Oct-09	14.95	15.04	14.90	15.04	341,400	15.04
13-Oct-09	14.85	14.94	14.78	14.94	251,800	14.94
12-Oct-09	14.77	14.92	14.73	14.88	327,000	14.88
9-Oct-09	14.59	14.78	14.56	14.75	242,700	14.75
8-Oct-09	14.18	14.65	14.18	14.56	260,400	14.56
7-Oct-09	14.35	14.46	14.30	14.44	222,800	14.44
6-Oct-09	14.22	14.45	14.22	14.38	232,700	14.38
5-Oct-09	14.01	14.20	14.01	14.18	192,700	14.18
2-Oct-09	13.70	14.10	13.60	14.04	326,500	14.04
1-Oct-09	14.12	14.15	13.84	13.84	194,700	13.84
30-Sep-09	14.11	14.22	13.97	14.16	219,700	14.16
29-Sep-09	14.23	14.23	13.92	14.08	265,500	14.08
28-Sep-09	14.11	14.20	14.07	14.17	234,200	14.17
28-Sep-09	$ 0.25 Dividend
25-Sep-09	14.11	14.40	14.11	14.37	235,900	14.12
24-Sep-09	14.24	14.27	14.08	14.22	284,800	13.97
23-Sep-09	14.32	14.47	14.24	14.28	345,800	14.03
22-Sep-09	14.01	14.39	14.01	14.28	264,400	14.03
21-Sep-09	14.20	14.28	14.03	14.06	368,100	13.82
18-Sep-09	14.14	14.41	14.13	14.26	446,800	14.01
17-Sep-09	14.01	14.27	14.01	14.17	301,000	13.92
16-Sep-09	13.82	14.15	13.82	14.07	317,600	13.83
15-Sep-09	13.75	13.88	13.74	13.83	221,000	13.59
14-Sep-09	13.64	13.83	13.63	13.81	113,300	13.57
11-Sep-09	13.62	13.77	13.60	13.77	218,100	13.53
10-Sep-09	13.58	13.72	13.52	13.71	174,100	13.47
9-Sep-09	13.47	13.64	13.47	13.62	223,800	13.38
* Close price adjusted for dividends and splits.

First | Prev | Next | Last

Download To Spreadsheet

Add to Portfolio

Set Alert

Email to a Friend

•	Stock Screener	•	Splits
•	Mergers & Acquisitions