Morgan Stanley (NY: MS )

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2014	26.90	27.09	26.79	26.86	14,876,674	+0.33(+1.25%)
Oct 30, 2014	26.34	26.67	26.28	26.53	11,746,881	+0.10(+0.38%)
Oct 29, 2014	26.29	26.54	26.19	26.43	13,686,842	+0.10(+0.38%)
Oct 28, 2014	26.18	26.50	26.08	26.33	13,808,073	+0.31(+1.18%)
Oct 27, 2014	26.29	26.30	25.92	26.03	12,942,814	-0.28(-1.05%)
Oct 24, 2014	26.10	26.43	26.02	26.30	10,028,974	+0.28(+1.06%)
Oct 23, 2014	25.98	26.26	25.92	26.03	11,784,990	+0.41(+1.59%)
Oct 22, 2014	26.13	26.14	25.60	25.62	11,461,976	-0.48(-1.85%)
Oct 21, 2014	25.75	26.21	25.70	26.10	14,636,973	+0.57(+2.22%)
Oct 20, 2014	25.39	25.61	25.39	25.54	14,415,208	+0.08(+0.30%)
Oct 17, 2014	25.84	26.06	25.34	25.46	21,429,218	+0.53(+2.12%)
Oct 16, 2014	24.26	25.44	24.16	24.93	21,447,412	-0.06(-0.25%)
Oct 15, 2014	24.82	25.10	24.03	24.99	28,245,452	-0.31(-1.21%)
Oct 14, 2014	25.29	25.61	25.12	25.30	16,852,834	+0.12(+0.49%)
Oct 13, 2014	25.35	25.63	25.16	25.18	19,140,336	-0.07(-0.27%)
Oct 10, 2014	25.39	25.80	25.28	25.24	14,591,778	-0.28(-1.08%)
Oct 09, 2014	26.48	26.48	25.47	25.52	17,631,202	-0.92(-3.48%)
Oct 08, 2014	26.09	26.47	25.60	26.44	16,189,230	+0.37(+1.41%)
Oct 07, 2014	26.66	26.67	26.07	26.07	13,215,157	-0.74(-2.77%)
Oct 06, 2014	27.08	27.13	26.72	26.82	9,186,847	-0.05(-0.17%)
Oct 03, 2014	26.53	26.95	26.47	26.86	11,496,124	+0.59(+2.25%)
Oct 02, 2014	26.10	26.35	25.90	26.27	11,054,545	+0.25(+0.94%)

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.