MS Structured Asset Corp Saturns GE Cap Corp Series 2002-14 Historical Stock Prices

HJV 
$17.27
*  
unch
unch
Get HJV Alerts
*Delayed - data as of Jul. 28, 2015 12:24 ET  -  Find a broker to begin trading HJV now
Exchange: NYSE
Industry: Finance
Community Rating:
View:    HJV Real Time
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 27-APR-2015 TO 27-JUL-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
12:24 N/A  17.27  17.07  17.27 2,400
07/27/2015 17.3 17.37 17.15 17.27 3,000
07/24/2015 17.24 17.87 17.24 17.67 3,071
07/23/2015 17.54 18.1 17.54 18.1 5,403
07/22/2015 17.84 18 17.79 18 2,726
07/21/2015 17.091 17.55 17.091 17.5499 1,570
07/20/2015 17.55 17.55 17.45 17.45 200
07/17/2015 17.4702 18 17.4702 18 1,568
07/16/2015 17.28 17.94 17.28 17.55 3,661
07/15/2015 17.2799 17.2799 17.2799 17.2799 00
07/14/2015 17.25 17.28 17.1401 17.2799 5,300
07/13/2015 17.32 17.5 17.03 17.4 5,364
07/10/2015 16.961 17.228 16.961 17.17 3,783
07/09/2015 17.33 17.33 16.9301 16.9301 300
07/08/2015 17.25 17.62 17 17.1 3,300
07/07/2015 17.1748 17.2 17.1748 17.2 1,500
07/06/2015 17.613 17.613 17.03 17.24 3,200
07/02/2015 16.85 16.85 16.85 16.85 00
07/01/2015 16.85 16.85 16.85 16.85 172
06/30/2015 16.95 17.134 16.91 17.13 1,102
06/29/2015 17.07 17.18 17.06 17.06 1,432
06/26/2015 17.14 17.14 17.14 17.14 478
06/25/2015 17.05 17.1558 17.05 17.1558 250
06/24/2015 17.2501 17.3348 17.06 17.06 9,688
06/23/2015 17.25 17.25 17.122 17.2 4,498
06/22/2015 17.2999 17.2999 17.2 17.2 566
06/19/2015 17.1 17.1086 17.1 17.1086 600
06/18/2015 17.2399 17.24 17.2399 17.24 662
06/17/2015 17.1 17.1001 17.1 17.1001 200
06/16/2015 17.39 17.39 17.17 17.17 1,249
06/15/2015 17.46 17.46 17.46 17.46 00
06/12/2015 17.3222 17.46 17.3222 17.46 700
06/11/2015 17.3101 17.3101 17.3101 17.3101 200
06/10/2015 17.6 17.6 17.6 17.6 254
06/09/2015 18.006 18.006 18.006 18.006 00
06/08/2015 17.611 18.006 17.611 18.006 1,000
06/05/2015 17.6 17.6 17.6 17.6 00
06/04/2015 17.6 17.6 17.6 17.6 00
06/03/2015 18.0344 18.0344 17.6 17.6 4,200
06/02/2015 17.801 17.83 17.67 17.74 1,200
06/01/2015 17.75 18.29 17.6 17.67 4,046
05/29/2015 17.715 17.715 17.715 17.715 150
05/28/2015 17.75 17.75 17.75 17.75 465
05/27/2015 17.401 17.6752 17.401 17.6752 400
05/26/2015 17.4376 17.4376 17.4376 17.4376 1,055
05/22/2015 18.2 18.27 18.02 18.04 2,050
05/21/2015 17.35 17.35 17.35 17.35 150
05/20/2015 17.93 17.93 17.93 17.93 00
05/19/2015 17.93 17.93 17.93 17.93 00
05/18/2015 17.93 17.93 17.93 17.93 00
05/15/2015 18.04 18.04 17.93 17.93 1,253
05/14/2015 17.5 17.93 17.48 17.9299 3,401
05/13/2015 17.29 17.38 17.29 17.38 2,500
05/12/2015 17.19 17.3776 17.19 17.3776 810
05/11/2015 17.72 17.72 17.51 17.51 1,091
05/08/2015 17.401 17.401 17.401 17.401 300
05/07/2015 17.501 17.6505 17.49 17.6505 1,300
05/06/2015 17.782 17.782 17.782 17.782 00
05/05/2015 17.51 17.782 17.51 17.782 1,400
05/04/2015 17.98 18.0001 17.98 17.9801 3,100
05/01/2015 17.63 18.365 17.63 18.1 10,629
04/30/2015 17.545 17.66 17.501 17.66 700
04/29/2015 18.05 18.05 18.05 18.05 00
04/28/2015 17.908 18.12 17.6 18.05 11,178
04/27/2015 17.52 18.1 17.5 17.5 3,113
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?