Morgan Stanley (NY: MS )

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2006	43.09	43.10	42.06	42.32	5,949,738	-0.77(-1.78%)
Feb 27, 2006	43.20	43.38	42.94	43.09	4,246,872	-0.06(-0.15%)
Feb 24, 2006	43.02	43.54	42.92	43.15	4,335,963	-0.01(-0.03%)
Feb 23, 2006	43.63	43.63	43.15	43.17	4,162,293	-0.52(-1.19%)
Feb 22, 2006	43.24	43.83	43.23	43.68	4,933,093	+0.57(+1.33%)
Feb 21, 2006	43.20	43.47	42.93	43.11	3,907,568	-0.03(-0.07%)
Feb 17, 2006	43.45	43.52	42.93	43.14	4,676,818	-0.35(-0.80%)
Feb 16, 2006	43.15	43.52	42.92	43.49	3,728,823	+0.31(+0.72%)
Feb 15, 2006	42.61	43.32	42.32	43.17	4,138,188	+0.56(+1.32%)
Feb 14, 2006	42.43	42.89	42.00	42.61	5,237,015	+0.18(+0.43%)
Feb 13, 2006	42.71	42.98	42.13	42.43	5,786,499	-0.35(-0.83%)
Feb 10, 2006	43.27	43.37	42.12	42.78	6,320,336	-0.62(-1.42%)
Feb 09, 2006	43.46	43.91	43.34	43.40	3,825,808	-0.06(-0.15%)
Feb 08, 2006	43.38	43.53	43.13	43.46	3,831,446	+0.52(+1.22%)
Feb 07, 2006	43.52	43.66	42.76	42.94	5,373,470	-0.85(-1.94%)
Feb 06, 2006	43.46	43.92	43.44	43.79	3,706,692	+0.21(+0.47%)
Feb 03, 2006	42.99	44.09	42.82	43.59	5,485,820	+0.12(+0.28%)
Feb 02, 2006	43.73	44.08	43.17	43.46	4,891,226	-0.40(-0.91%)
Feb 01, 2006	43.34	43.95	43.19	43.86	4,928,159	+0.27(+0.62%)
Jan 31, 2006	42.92	43.92	42.91	43.59	7,299,766	+0.55(+1.29%)
Jan 30, 2006	43.59	43.88	43.02	43.04	5,986,248	-0.08(-0.18%)
Jan 27, 2006	42.56	43.27	42.41	43.12	5,215,870	+0.57(+1.35%)
Jan 26, 2006	43.35	42.92	42.20	42.54	8,162,476	+0.57(+1.35%)
Jan 25, 2006	41.63	42.15	41.53	41.97	5,655,119	+0.34(+0.82%)
Jan 24, 2006	41.73	42.17	41.58	41.63	5,375,866	+0.15(+0.36%)
Jan 23, 2006	40.93	41.63	40.93	41.49	5,310,176	+0.45(+1.09%)
Jan 20, 2006	42.07	42.24	40.73	41.04	7,677,131	-1.06(-2.53%)
Jan 19, 2006	41.46	42.55	41.65	42.10	5,375,021	+0.64(+1.54%)
Jan 18, 2006	41.53	41.78	41.18	41.46	4,094,065	-0.26(-0.61%)
Jan 17, 2006	42.17	42.18	41.63	41.72	3,699,925	-0.40(-0.96%)
Jan 13, 2006	42.26	42.33	41.90	42.12	4,836,391	-0.06(-0.15%)
Jan 12, 2006	42.30	42.41	42.05	42.19	5,381,646	-0.07(-0.17%)
Jan 11, 2006	41.96	42.48	41.74	42.26	8,229,434	+0.25(+0.59%)
Jan 10, 2006	41.75	42.01	41.56	42.01	6,644,557	+0.02(+0.05%)
Jan 09, 2006	41.59	42.06	41.59	41.99	5,842,322	+0.44(+1.06%)
Jan 06, 2006	41.51	41.75	41.18	41.55	9,712,252	+0.04(+0.10%)
Jan 05, 2006	41.53	41.56	41.16	41.51	8,144,996	+0.11(+0.27%)
Jan 04, 2006	41.64	42.05	41.39	41.39	11,245,959	+0.03(+0.07%)
Jan 03, 2006	40.56	41.49	40.25	41.36	7,579,724	+1.11(+2.77%)
Dec 30, 2005	40.53	40.45	39.92	40.25	5,264,503	-0.28(-0.68%)
Dec 29, 2005	40.80	40.96	40.45	40.53	4,090,118	-0.35(-0.87%)
Dec 28, 2005	41.13	41.22	40.88	40.88	3,237,276	-0.25(-0.60%)
Dec 27, 2005	41.44	41.62	40.95	41.13	4,337,231	-0.30(-0.74%)
Dec 23, 2005	41.29	41.58	41.28	41.44	6,361,921	-0.05(-0.12%)
Dec 22, 2005	41.11	41.54	40.97	41.49	4,780,568	+0.26(+0.64%)
Dec 21, 2005	41.04	41.39	41.00	41.22	8,719,854	+0.28(+0.69%)
Dec 20, 2005	41.11	41.41	40.58	40.94	15,467,598	+0.74(+1.84%)
Dec 19, 2005	40.24	40.70	40.02	40.20	6,909,996	-0.15(-0.37%)
Dec 16, 2005	40.37	40.66	40.28	40.35	6,158,085	-0.02(-0.05%)
Dec 15, 2005	40.75	40.82	40.25	40.37	5,631,014	-0.38(-0.92%)
Dec 14, 2005	40.72	41.12	40.26	40.75	6,472,156	+0.05(+0.12%)
Dec 13, 2005	40.08	40.82	39.88	40.70	6,172,322	+0.60(+1.50%)
Dec 12, 2005	39.97	40.22	39.88	40.09	6,317,517	+0.40(+1.00%)
Dec 09, 2005	40.16	40.24	39.66	39.70	4,829,061	-0.28(-0.71%)
Dec 08, 2005	39.87	40.27	39.65	39.98	7,426,212	+0.04(+0.11%)
Dec 07, 2005	40.24	40.24	39.66	39.94	5,228,275	-0.19(-0.48%)
Dec 06, 2005	40.72	40.99	40.12	40.13	6,287,632	-0.61(-1.50%)
Dec 05, 2005	40.33	40.75	39.90	40.74	4,915,895	+0.11(+0.26%)
Dec 02, 2005	40.41	40.77	40.36	40.63	3,375,704	+0.23(+0.56%)

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.