Morgan Stanley (NY: MS )

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2005	39.04	39.75	39.03	39.70	7,642,876	+1.13(+2.92%)
Jan 28, 2005	38.25	38.83	38.25	38.57	6,764,942	+0.44(+1.15%)
Jan 27, 2005	38.31	38.52	37.97	38.13	5,533,325	-0.30(-0.78%)
Jan 26, 2005	38.65	38.73	38.21	38.43	7,586,490	-0.16(-0.42%)
Jan 25, 2005	38.56	39.13	38.53	38.59	6,698,970	+0.23(+0.61%)
Jan 24, 2005	38.70	39.19	38.24	38.36	7,915,081	-0.29(-0.75%)
Jan 21, 2005	38.90	39.31	38.59	38.65	6,731,815	-0.26(-0.67%)
Jan 20, 2005	39.03	39.28	38.56	38.91	5,922,390	-0.41(-1.05%)
Jan 19, 2005	39.87	39.96	39.25	39.32	4,547,975	-0.72(-1.81%)
Jan 18, 2005	39.37	40.08	39.35	40.05	4,783,529	+0.27(+0.68%)
Jan 14, 2005	39.44	39.91	39.26	39.78	4,976,229	+0.40(+1.03%)
Jan 13, 2005	38.95	39.79	38.95	39.37	7,616,657	+0.16(+0.40%)
Jan 12, 2005	39.32	39.45	38.66	39.22	6,662,883	-0.12(-0.31%)
Jan 11, 2005	39.76	39.76	39.15	39.34	6,030,934	-0.43(-1.07%)
Jan 10, 2005	39.51	39.88	39.37	39.76	5,262,530	-0.01(-0.02%)
Jan 07, 2005	40.05	40.36	39.73	39.77	6,024,731	-0.16(-0.39%)
Jan 06, 2005	39.69	40.17	39.56	39.92	8,445,817	+0.92(+2.36%)
Jan 05, 2005	39.05	39.67	39.00	39.00	7,151,329	-0.23(-0.58%)
Jan 04, 2005	39.73	39.80	38.85	39.23	8,610,606	-0.43(-1.07%)
Jan 03, 2005	39.70	40.10	39.52	39.66	7,198,552	+0.27(+0.68%)
Dec 31, 2004	39.20	39.59	39.17	39.39	3,453,235	+0.19(+0.49%)
Dec 30, 2004	39.19	39.70	39.19	39.19	3,511,172	+0.01(+0.02%)
Dec 29, 2004	38.91	39.20	38.85	39.19	4,238,132	+0.01(+0.04%)
Dec 28, 2004	38.84	39.32	38.82	39.17	3,826,372	+0.26(+0.67%)
Dec 27, 2004	39.14	39.53	38.91	38.91	4,151,720	-0.16(-0.40%)
Dec 23, 2004	38.80	39.51	38.73	39.07	6,081,118	-0.01(-0.02%)
Dec 22, 2004	38.52	39.21	38.50	39.07	4,781,978	+0.41(+1.06%)
Dec 21, 2004	37.60	38.82	37.48	38.66	10,075,944	+0.60(+1.58%)
Dec 20, 2004	38.82	39.00	37.99	38.06	7,843,047	-0.33(-0.85%)
Dec 17, 2004	38.13	38.93	38.13	38.39	9,306,412	-0.53(-1.35%)
Dec 16, 2004	38.98	39.31	38.65	38.91	8,031,941	-0.48(-1.22%)
Dec 15, 2004	38.99	39.66	38.97	39.39	7,559,002	+0.58(+1.50%)
Dec 14, 2004	38.45	39.19	38.43	38.81	10,152,770	+0.22(+0.57%)
Dec 13, 2004	38.31	38.59	38.12	38.59	7,022,486	+0.50(+1.30%)
Dec 10, 2004	37.92	38.16	37.24	38.09	8,374,911	+0.84(+2.27%)
Dec 09, 2004	37.34	37.44	36.82	37.25	6,239,986	-0.09(-0.23%)
Dec 08, 2004	37.56	37.82	37.23	37.34	5,262,953	-0.01(-0.02%)
Dec 07, 2004	37.95	38.31	37.25	37.34	6,990,910	-0.45(-1.18%)
Dec 06, 2004	37.65	38.09	37.31	37.79	5,705,585	+0.14(+0.38%)
Dec 03, 2004	36.81	37.70	36.71	37.65	7,564,076	+0.66(+1.78%)
Dec 02, 2004	36.68	37.29	36.68	36.99	6,026,423	+0.11(+0.31%)
Dec 01, 2004	36.18	36.92	36.18	36.87	7,880,685	+0.87(+2.42%)
Nov 30, 2004	36.21	36.33	35.77	36.00	7,391,252	-0.27(-0.74%)
Nov 29, 2004	36.53	36.66	35.94	36.27	6,411,964	+0.01(+0.02%)
Nov 26, 2004	36.28	36.58	36.24	36.26	2,141,127	-0.16(-0.45%)
Nov 24, 2004	36.71	36.74	36.26	36.43	5,780,861	-0.11(-0.29%)
Nov 23, 2004	36.68	36.75	36.24	36.53	5,577,024	-0.32(-0.87%)
Nov 22, 2004	37.03	37.03	36.50	36.85	5,078,288	-0.22(-0.59%)
Nov 19, 2004	38.13	38.14	36.95	37.07	5,469,327	-0.94(-2.46%)
Nov 18, 2004	37.81	38.13	37.45	38.01	4,526,548	+0.25(+0.66%)
Nov 17, 2004	37.62	38.29	37.53	37.76	7,357,703	+0.51(+1.37%)
Nov 16, 2004	37.56	37.62	37.12	37.25	5,190,778	-0.49(-1.30%)
Nov 15, 2004	37.70	37.92	37.42	37.74	5,625,235	+0.05(+0.13%)
Nov 12, 2004	37.22	37.70	36.90	37.69	6,140,041	+0.70(+1.88%)
Nov 11, 2004	36.69	37.17	36.46	36.99	6,280,020	+0.42(+1.14%)
Nov 10, 2004	36.90	36.99	36.58	36.58	6,603,959	-0.31(-0.85%)
Nov 09, 2004	37.39	37.51	36.89	36.89	7,139,065	-0.66(-1.76%)
Nov 08, 2004	37.68	37.82	37.12	37.55	5,457,204	-0.58(-1.53%)
Nov 05, 2004	38.22	38.31	37.46	38.13	6,589,299	-0.02(-0.06%)
Nov 04, 2004	37.46	38.15	37.12	38.15	7,374,618	+0.61(+1.62%)
Nov 03, 2004	37.60	37.92	37.15	37.54	7,765,798	+0.55(+1.48%)
Nov 02, 2004	37.07	37.56	36.85	36.99	8,065,350	-0.03(-0.08%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.