Morgan Stanley (NY: MS )

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2010	18.46	18.62	18.32	18.39	15,658,952	-0.35(-1.85%)
Nov 29, 2010	18.47	18.80	18.36	18.74	12,819,207	+0.17(+0.89%)
Nov 26, 2010	18.67	18.71	18.56	18.57	6,607,301	-0.34(-1.79%)
Nov 24, 2010	18.71	18.91	18.91	18.91	13,980,740	+0.37(+1.99%)
Nov 23, 2010	18.62	18.79	18.53	18.54	17,205,202	-0.30(-1.60%)
Nov 22, 2010	19.07	19.09	18.56	18.84	22,179,794	-0.42(-2.19%)
Nov 19, 2010	19.16	19.43	19.13	19.26	13,459,534	+0.04(+0.20%)
Nov 18, 2010	19.19	19.67	19.16	19.22	15,462,187	+0.36(+1.91%)
Nov 17, 2010	19.27	19.32	18.81	18.86	18,237,808	-0.41(-2.11%)
Nov 16, 2010	19.41	19.51	19.18	19.27	23,582,554	-0.09(-0.47%)
Nov 15, 2010	19.35	19.92	19.29	19.36	20,299,352	+0.14(+0.70%)
Nov 12, 2010	19.66	19.73	19.16	19.22	16,705,367	-0.56(-2.81%)
Nov 11, 2010	19.83	20.10	19.64	19.78	13,007,819	-0.18(-0.90%)
Nov 10, 2010	19.63	20.04	19.46	19.96	59,880,832	+0.17(+0.87%)
Nov 09, 2010	20.31	20.46	19.71	19.79	29,027,872	-0.60(-2.95%)
Nov 08, 2010	20.30	20.52	20.00	20.39	19,421,540	-0.12(-0.59%)
Nov 05, 2010	19.90	20.57	19.74	20.51	34,614,636	+0.68(+3.45%)
Nov 04, 2010	19.38	19.92	19.32	19.83	26,990,606	+0.73(+3.82%)
Nov 03, 2010	18.58	19.10	18.53	19.10	20,682,010	+0.59(+3.21%)
Nov 02, 2010	18.69	18.77	18.47	18.50	13,575,399	-0.05(-0.28%)
Nov 01, 2010	18.76	18.83	18.41	18.56	13,530,941	-0.14(-0.76%)
Oct 29, 2010	18.73	18.89	18.62	18.70	24,057,556	+0.01(+0.04%)
Oct 28, 2010	18.43	18.78	18.27	18.69	17,886,544	+0.35(+1.88%)
Oct 27, 2010	18.03	18.38	18.01	18.35	15,359,383	+0.05(+0.29%)
Oct 25, 2010	18.53	18.60	18.27	18.29	15,448,269	-0.11(-0.57%)
Oct 22, 2010	18.47	18.68	18.25	18.40	15,007,620	-0.06(-0.33%)
Oct 21, 2010	18.88	18.91	18.38	18.46	30,318,140	-0.59(-3.07%)
Oct 20, 2010	18.76	19.32	18.20	19.04	54,656,780	-0.26(-1.32%)
Oct 19, 2010	18.99	19.55	18.91	19.30	26,383,922	+0.24(+1.26%)
Oct 18, 2010	18.71	19.21	18.62	19.06	20,968,998	+0.29(+1.52%)
Oct 15, 2010	19.22	19.22	18.66	18.77	28,766,560	-0.32(-1.65%)
Oct 14, 2010	19.38	19.43	18.78	19.09	20,736,514	-0.38(-1.93%)
Oct 13, 2010	19.64	19.68	19.27	19.46	21,397,638	+0.01(+0.04%)
Oct 12, 2010	18.82	19.55	18.80	19.46	20,375,618	+0.59(+3.10%)
Oct 11, 2010	18.97	19.02	18.80	18.87	9,501,503	-0.13(-0.67%)
Oct 08, 2010	19.00	19.07	18.76	19.00	14,288,637	+0.19(+1.00%)
Oct 07, 2010	19.22	19.27	18.77	18.81	2,718	-0.23(-1.22%)
Oct 06, 2010	19.14	19.40	18.97	19.04	20,202,438	-0.07(-0.35%)
Oct 05, 2010	18.78	19.39	18.58	19.11	53,126	+0.57(+3.08%)
Oct 04, 2010	18.73	18.92	18.42	18.54	15,937,409	-0.23(-1.24%)
Oct 01, 2010	18.77	18.91	18.52	18.77	21,720,710	+0.25(+1.36%)
Sep 30, 2010	18.53	18.91	18.43	18.52	81,055	+0.15(+0.83%)
Sep 29, 2010	18.33	18.47	18.14	18.37	1,344	-0.02(-0.08%)
Sep 28, 2010	18.74	18.75	18.27	18.38	124,332	-0.28(-1.49%)
Sep 27, 2010	18.83	18.89	18.61	18.66	19,313,526	-0.21(-1.11%)
Sep 24, 2010	18.77	18.93	18.57	18.87	20,357,464	+0.31(+1.66%)
Sep 23, 2010	18.56	19.01	18.50	18.56	23,480,874	-0.16(-0.84%)
Sep 22, 2010	19.34	19.52	18.65	18.72	35,606,824	-0.83(-4.26%)
Sep 21, 2010	20.17	20.30	19.52	19.55	3,965	-0.59(-2.91%)
Sep 20, 2010	19.91	20.21	19.64	20.14	19,955,292	+0.28(+1.40%)
Sep 17, 2010	19.86	20.26	19.81	19.86	15,681,791	-0.58(-2.83%)
Sep 15, 2010	20.48	20.53	20.17	20.44	13,947,939	-0.21(-1.02%)
Sep 14, 2010	20.79	20.85	20.44	20.65	19,613	-0.19(-0.90%)
Sep 13, 2010	20.70	20.86	20.64	20.84	14,559,668	+0.44(+2.13%)
Sep 10, 2010	20.28	20.46	20.14	20.40	11,910,918	+0.14(+0.67%)
Sep 09, 2010	19.91	20.41	19.81	20.27	20,230	+0.78(+4.00%)
Sep 08, 2010	19.37	19.68	19.34	19.49	1,191	+0.23(+1.17%)
Sep 07, 2010	19.81	19.86	19.25	19.26	22,041	-0.74(-3.71%)
Sep 03, 2010	19.54	20.12	19.51	20.00	17,341,714	+0.74(+3.82%)
Sep 02, 2010	19.00	19.28	18.89	19.27	1,114	+0.20(+1.06%)

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.