Morgan Stanley (NY: MS )

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2015	30.45	30.51	30.08	30.11	9,971,198	-0.42(-1.37%)
May 28, 2015	30.40	30.56	30.27	30.53	12,329,668	+0.09(+0.28%)
May 27, 2015	29.96	30.53	29.85	30.44	10,470,449	+0.65(+2.20%)
May 26, 2015	29.97	30.07	29.62	29.78	10,697,395	-0.30(-1.00%)
May 22, 2015	29.98	30.08	30.08	30.08	6,995,997	+0.10(+0.34%)
May 21, 2015	30.09	30.22	29.95	29.98	9,060,332	-0.23(-0.76%)
May 20, 2015	30.42	30.46	30.10	30.21	8,043,252	-0.28(-0.93%)
May 19, 2015	30.21	30.62	30.21	30.49	9,364,801	+0.28(+0.94%)
May 18, 2015	29.86	30.27	29.83	30.21	7,690,628	+0.38(+1.27%)
May 15, 2015	30.04	30.10	29.75	29.83	9,000,499	-0.23(-0.76%)
May 14, 2015	29.93	30.08	29.81	30.06	9,250,970	+0.28(+0.95%)
May 13, 2015	29.78	29.89	29.53	29.78	8,901,976	+0.05(+0.16%)
May 12, 2015	29.95	29.97	29.52	29.73	12,293,709	-0.42(-1.39%)
May 11, 2015	29.83	30.34	29.83	30.15	15,668,469	+0.28(+0.95%)
May 08, 2015	29.66	29.92	29.58	29.86	12,736,047	+0.28(+0.93%)
May 07, 2015	29.15	29.65	29.04	29.59	15,737,294	+0.39(+1.32%)
May 06, 2015	29.58	29.66	28.97	29.20	12,094,801	-0.32(-1.07%)
May 05, 2015	29.73	29.91	29.45	29.52	13,118,524	-0.36(-1.21%)
May 04, 2015	29.62	29.90	29.58	29.88	9,358,262	+0.32(+1.07%)
May 01, 2015	29.56	29.66	29.41	29.56	8,208,639	+0.16(+0.54%)
Apr 30, 2015	29.41	29.71	29.23	29.41	13,213,130	-0.14(-0.48%)
Apr 29, 2015	28.94	29.71	28.94	29.55	12,076,931	+0.35(+1.22%)
Apr 28, 2015	29.03	29.29	28.86	29.19	9,548,132	+0.11(+0.38%)
Apr 27, 2015	29.39	29.55	29.04	29.08	11,369,041	-0.24(-0.83%)
Apr 24, 2015	29.40	29.40	29.08	29.33	11,011,063	-0.02(-0.05%)
Apr 23, 2015	29.18	29.49	29.05	29.34	10,811,758	+0.14(+0.48%)
Apr 22, 2015	28.92	29.39	28.75	29.20	12,945,030	+0.35(+1.22%)
Apr 21, 2015	29.01	29.31	28.81	28.85	14,498,527	-0.16(-0.57%)
Apr 20, 2015	29.29	29.40	28.81	29.01	16,945,072	+0.16(+0.57%)
Apr 17, 2015	29.08	29.09	28.67	28.85	12,782,550	-0.48(-1.63%)
Apr 16, 2015	29.48	29.48	29.11	29.33	11,307,707	-0.02(-0.08%)
Apr 15, 2015	28.96	29.48	28.86	29.35	16,589,561	+0.43(+1.49%)
Apr 14, 2015	28.62	29.04	28.49	28.92	15,694,517	+0.42(+1.49%)
Apr 13, 2015	28.45	28.74	28.39	28.49	7,907,879	+0.05(+0.17%)
Apr 10, 2015	28.85	28.88	28.23	28.45	12,800,353	-0.31(-1.09%)
Apr 09, 2015	28.38	28.82	28.34	28.76	10,077,492	+0.30(+1.05%)
Apr 08, 2015	28.32	28.57	28.22	28.46	8,411,638	+0.25(+0.89%)
Apr 07, 2015	28.42	28.59	28.20	28.21	10,248,993	+0.02(+0.08%)
Apr 06, 2015	27.95	28.37	27.81	28.19	8,438,081	-0.12(-0.42%)
Apr 02, 2015	28.11	28.31	28.31	28.31	7,989,324	+0.07(+0.25%)
Apr 01, 2015	28.04	28.28	27.76	28.23	10,160,723	+0.22(+0.78%)
Mar 31, 2015	28.42	28.46	27.98	28.02	13,066,795	-0.49(-1.71%)
Mar 30, 2015	28.26	28.70	28.23	28.50	11,407,231	+0.38(+1.34%)
Mar 27, 2015	27.91	28.16	27.78	28.13	11,666,549	+0.16(+0.59%)
Mar 26, 2015	27.70	28.05	27.47	27.96	12,969,511	+0.13(+0.48%)
Mar 25, 2015	28.44	28.44	27.76	27.83	11,550,286	-0.62(-2.18%)
Mar 24, 2015	28.45	28.60	28.26	28.45	10,130,762	-0.05(-0.19%)
Mar 23, 2015	28.60	28.78	28.49	28.50	9,352,826	-0.15(-0.52%)
Mar 20, 2015	28.38	28.80	28.33	28.65	17,846,758	+0.31(+1.08%)
Mar 19, 2015	28.72	28.78	28.02	28.34	13,852,459	-0.49(-1.69%)
Mar 18, 2015	28.61	29.02	28.53	28.83	12,572,989	+0.14(+0.49%)
Mar 17, 2015	28.55	28.77	28.33	28.69	10,677,961	-0.14(-0.49%)
Mar 16, 2015	28.69	28.88	28.50	28.83	10,289,779	+0.30(+1.05%)
Mar 13, 2015	29.00	29.22	28.32	28.53	14,315,969	-0.58(-2.00%)
Mar 12, 2015	28.55	29.18	28.33	29.11	23,339,550	+1.68(+6.12%)
Mar 11, 2015	27.38	27.60	27.30	27.43	13,492,478	+0.05(+0.20%)
Mar 10, 2015	27.59	27.67	27.34	27.38	14,007,653	-0.62(-2.21%)
Mar 09, 2015	27.89	28.06	27.72	28.00	10,922,548	+0.11(+0.39%)
Mar 06, 2015	27.80	28.76	27.72	27.89	18,061,142	+0.01(+0.03%)
Mar 05, 2015	27.66	27.90	27.44	27.88	11,357,210	+0.34(+1.23%)
Mar 04, 2015	27.98	28.12	27.49	27.54	14,415,768	-0.57(-2.04%)
Mar 03, 2015	28.26	28.60	28.04	28.12	10,622,695	-0.33(-1.16%)

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.