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

HJV 
$20.25
*  
unch
unch
Get HJV Alerts
*Delayed - data as of Aug. 28, 2014  -  Find a broker to begin trading HJV now
Exchange: NYSE
Industry: Finance
Community Rating:
View:    HJV Pre-Market
 
 
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 for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 28-MAY-2014 TO 28-AUG-2014

Date Open High Low Close / Last Volume
16:00  19.80  20.25  19.7901  20.25 11,187
08/28/2014 20 20.25 19.7901 20.25 11,187
08/27/2014 20.43 20.43 19.83 20.25 7,704
08/26/2014 20.3 20.44 20 20.44 8,135
08/25/2014 20.51 20.51 19.79 20.45 14,820
08/22/2014 20.28 21.3099 20.28 21.02 44,318
08/21/2014 20.25 20.5276 19.9928 20.5001 10,461
08/20/2014 20.15 20.2 20 20 9,812
08/19/2014 19.9 20.25 19.5 19.94 9,585
08/18/2014 19.49 19.89 19.49 19.89 2,954
08/15/2014 19.29 19.32 19.071 19.315 1,002
08/14/2014 18.86 18.86 18.755 18.755 793
08/13/2014 19.179 19.179 18.6 18.6 900
08/12/2014 18.8 18.8 18.799 18.8 1,970
08/11/2014 18.746 18.8 18.746 18.8 900
08/08/2014 18.7 18.7 18.63 18.7 1,778
08/07/2014 18.7 18.7 18.52 18.6 1,344
08/06/2014 18.72 18.72 18.71 18.71 420
08/05/2014 18.5101 18.789 18.5101 18.688 2,040
08/04/2014 18.51 18.9 18.51 18.5101 3,400
08/01/2014 18.4 18.75 18.4 18.75 3,365
07/31/2014 18.88 18.9 18.49 18.49 967
07/30/2014 18.9 18.9 18.9 18.9 00
07/29/2014 18.67 18.9 18.67 18.9 1,073
07/28/2014 18.77 18.77 18.4185 18.55 2,500
07/25/2014 18.782 18.782 18.782 18.782 00
07/24/2014 18.782 18.782 18.782 18.782 00
07/23/2014 18.53 18.97 18.5 18.782 2,140
07/22/2014 18.42 18.649 18.42 18.627 1,400
07/21/2014 18.46 18.46 18.41 18.44 1,300
07/18/2014 18.98 18.98 18.98 18.98 400
07/17/2014 18.76 18.76 18.76 18.76 200
07/16/2014 18.65 18.95 18.65 18.76 1,000
07/15/2014 18.83 18.83 18.79 18.79 1,286
07/14/2014 18.7 19.41 18.7 19.1 3,865
07/11/2014 18.99 18.99 18.99 18.99 00
07/10/2014 18.5057 18.99 18.5057 18.99 750
07/09/2014 18.95 19.2743 18.95 19.08 1,215
07/08/2014 18.35 18.95 18.35 18.75 1,287
07/07/2014 18.96 18.96 18.96 18.96 00
07/03/2014 18.95 18.99 18.59 18.96 4,160
07/02/2014 18.54 18.8 18.52 18.7 510
07/01/2014 18.22 18.9499 18.1 18.9499 2,700
06/30/2014 18.25 18.99 18.25 18.86 6,931
06/27/2014 18.13 18.49 18.13 18.49 1,500
06/26/2014 18.6729 18.7199 18.11 18.498 3,948
06/25/2014 18.48 18.6 18.1829 18.59 3,642
06/24/2014 18.32 18.9995 18.32 18.9995 302
06/23/2014 18.95 18.98 18.95 18.9551 1,041
06/20/2014 18.83 19 18.83 19 300
06/19/2014 18.63 19.1 18.5 19.06 6,244
06/18/2014 18.25 18.5908 18.25 18.5908 2,843
06/17/2014 18.05 18.05 17.85 18.04 839
06/16/2014 17.9101 17.9101 17.9101 17.9101 500
06/13/2014 18.18 18.19 17.8701 17.8701 2,500
06/12/2014 17.7101 17.7101 17.7101 17.7101 345
06/11/2014 17.85 18.2768 17.81 18.19 7,581
06/10/2014 17.78 17.83 17.65 17.83 2,730
06/09/2014 17.79 18 17.71 17.79 2,050
06/06/2014 17.9 17.9999 17.9 17.9999 3,253
06/05/2014 17.5225 17.8 17.5225 17.8 3,931
06/04/2014 17.9 17.91 17.8 17.8 2,249
06/03/2014 17.7371 18.1095 17.7371 18.1095 1,702
06/02/2014 17.98 18.2 17.98 18.1995 5,554
05/30/2014 17.95 18.25 17.95 18.25 1,800
05/29/2014 18.23 18.23 18.23 18.23 00
05/28/2014 18.24 18.2495 18.23 18.23 905
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?