Morgan Stanley (NY: MS )

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2014	23.33	23.68	23.19	23.63	14,350,099	+0.31(+1.34%)
Apr 29, 2014	23.04	23.36	22.96	23.32	13,489,525	+0.40(+1.77%)
Apr 28, 2014	23.34	23.36	22.53	22.91	19,877,790	-0.37(-1.61%)
Apr 25, 2014	23.43	23.52	23.20	23.29	10,994,417	-0.27(-1.16%)
Apr 24, 2014	23.65	23.80	23.08	23.56	10,876,890	-0.08(-0.32%)
Apr 23, 2014	23.79	23.84	23.49	23.64	12,189,069	-0.12(-0.51%)
Apr 22, 2014	23.57	23.90	23.47	23.76	14,123,440	+0.17(+0.71%)
Apr 21, 2014	23.59	23.68	23.30	23.59	13,967,977	+0.17(+0.72%)
Apr 17, 2014	23.40	23.43	23.43	23.43	30,156,454	+0.66(+2.91%)
Apr 16, 2014	22.76	22.83	22.40	22.76	18,367,610	+0.26(+1.15%)
Apr 15, 2014	22.56	22.57	21.93	22.50	21,790,172	+0.37(+1.69%)
Apr 14, 2014	21.92	22.21	21.84	22.13	16,321,606	+0.45(+2.07%)
Apr 11, 2014	21.96	22.15	21.60	21.68	28,170,556	-0.59(-2.67%)
Apr 10, 2014	23.05	23.06	22.21	22.28	17,537,842	-0.74(-3.21%)
Apr 09, 2014	22.64	23.07	22.58	23.01	13,821,570	+0.53(+2.34%)
Apr 08, 2014	22.53	22.57	22.16	22.49	17,160,068	+0.01(+0.03%)
Apr 07, 2014	23.11	23.14	22.15	22.48	26,715,704	-0.65(-2.80%)
Apr 04, 2014	23.72	23.81	23.12	23.13	16,743,181	-0.44(-1.87%)
Apr 03, 2014	23.97	23.97	23.39	23.57	13,149,023	-0.35(-1.46%)
Apr 02, 2014	23.78	24.06	23.62	23.92	19,187,996	+0.15(+0.64%)

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.