Morgan Stanley (NY: MS )

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2009	21.20	21.52	21.04	21.27	27,938,186	+0.10(+0.49%)
Jul 30, 2009	20.53	21.39	20.47	21.17	32,660,788	+0.90(+4.42%)
Jul 29, 2009	20.05	20.30	19.73	20.27	30,341,822	-0.20(-0.98%)
Jul 28, 2009	20.63	20.84	20.40	20.47	25,367,440	-0.40(-1.93%)
Jul 27, 2009	21.02	21.40	20.76	20.87	20,950,306	-0.21(-0.99%)
Jul 24, 2009	21.10	21.19	20.55	21.08	1,741	-0.22(-1.02%)
Jul 23, 2009	20.57	21.40	20.27	21.30	41,926,676	+0.75(+3.63%)
Jul 22, 2009	19.67	20.89	19.31	20.55	68,056,432	-0.01(-0.07%)
Jul 21, 2009	21.19	21.20	20.25	20.57	33,916,712	-0.58(-2.75%)
Jul 20, 2009	21.23	21.49	20.94	21.15	26,335,854	+0.26(+1.25%)
Jul 17, 2009	21.31	21.33	20.54	20.89	29,603,028	-0.43(-2.00%)
Jul 16, 2009	21.28	21.43	20.84	21.31	29,212,034	-0.18(-0.83%)
Jul 15, 2009	21.24	21.89	20.86	21.49	42,345,456	+0.69(+3.30%)
Jul 14, 2009	20.87	21.17	20.37	20.81	29,164,064	-0.02(-0.11%)
Jul 13, 2009	19.92	20.85	19.63	20.83	42,543,776	+1.47(+7.59%)
Jul 10, 2009	19.14	19.51	18.91	19.36	22,877,846	+0.04(+0.23%)
Jul 09, 2009	19.38	19.77	19.19	19.31	27,605,628	+0.28(+1.49%)
Jul 08, 2009	19.66	19.70	18.55	19.03	44,646,720	-0.49(-2.49%)
Jul 07, 2009	20.08	20.39	19.49	19.52	26,703,710	-0.52(-2.61%)
Jul 06, 2009	19.85	20.06	19.59	20.04	30,449,554	-0.10(-0.52%)
Jul 02, 2009	20.81	20.93	20.08	20.14	26,689,688	-1.02(-4.83%)
Jul 01, 2009	21.33	21.58	20.84	21.17	17,568,580	-0.11(-0.53%)
Jun 30, 2009	21.55	21.78	21.05	21.28	23,710,048	-0.44(-2.03%)
Jun 29, 2009	21.47	21.86	21.12	21.72	24,850,894	+0.36(+1.68%)
Jun 26, 2009	20.75	21.51	20.74	21.36	40,318,936	+0.56(+2.69%)
Jun 25, 2009	20.66	21.19	20.52	20.80	30,189,382	+0.16(+0.80%)
Jun 24, 2009	20.88	21.25	20.34	20.64	30,340,088	-0.04(-0.18%)
Jun 23, 2009	19.99	20.79	19.50	20.67	42,443,424	+0.80(+4.02%)
Jun 22, 2009	20.78	20.93	19.87	19.87	37,108,484	-1.22(-5.80%)
Jun 19, 2009	21.10	21.17	20.63	21.10	43,322,928	+0.18(+0.86%)
Jun 18, 2009	20.55	21.57	20.52	20.92	31,091,542	+0.41(+2.00%)
Jun 17, 2009	20.97	20.99	20.18	20.51	32,653,622	-0.46(-2.21%)
Jun 16, 2009	21.43	21.55	20.75	20.97	32,808,648	-0.66(-3.05%)
Jun 15, 2009	21.87	21.98	21.01	21.63	31,187,300	-0.53(-2.41%)
Jun 12, 2009	21.87	22.32	21.57	22.17	21,365,524	+0.16(+0.71%)
Jun 11, 2009	22.08	22.50	21.64	22.01	38,967,912	+0.17(+0.79%)
Jun 10, 2009	23.26	23.28	21.37	21.84	72,975,504	-1.28(-5.55%)
Jun 09, 2009	23.61	23.70	22.77	23.12	38,731,820	-0.31(-1.31%)
Jun 08, 2009	23.08	23.64	23.00	23.43	23,939,012	+0.31(+1.36%)
Jun 05, 2009	23.72	23.87	23.09	23.11	27,928,334	-0.17(-0.74%)
Jun 04, 2009	22.30	23.50	22.30	23.28	37,884,608	+1.10(+4.98%)
Jun 03, 2009	21.10	22.51	21.72	22.18	37,378,776	-0.28(-1.23%)
Jun 02, 2009	21.10	22.65	21.05	22.46	90,597,096	+0.15(+0.67%)
Jun 01, 2009	22.89	23.36	22.14	22.31	41,856,440	-0.32(-1.42%)
May 29, 2009	22.46	22.65	22.06	22.63	39,202,840	+0.66(+3.02%)
May 28, 2009	21.62	22.05	21.21	21.96	28,206,468	+0.61(+2.87%)
May 27, 2009	21.68	22.56	21.34	21.35	48,184,824	-0.31(-1.41%)
May 26, 2009	20.94	21.69	20.86	21.66	31,550,984	+0.59(+2.80%)
May 22, 2009	21.21	21.71	20.96	21.07	24,679,082	+0.10(+0.50%)
May 21, 2009	20.63	21.38	20.55	20.96	37,760,656	+0.07(+0.32%)
May 20, 2009	22.02	22.11	20.72	20.90	48,245,044	-0.68(-3.15%)
May 19, 2009	21.26	22.28	20.19	21.58	56,105,280	+0.47(+2.23%)
May 18, 2009	20.12	21.13	19.92	21.11	48,161,748	+1.60(+8.23%)
May 15, 2009	19.84	20.21	19.38	19.50	38,460,496	-0.33(-1.66%)
May 14, 2009	18.82	19.98	18.55	19.83	42,269,784	+1.10(+5.86%)
May 13, 2009	19.14	19.67	18.58	18.73	42,909,364	-0.31(-1.61%)
May 12, 2009	19.87	20.21	18.69	19.04	55,985,752	-0.42(-2.15%)
May 11, 2009	20.64	20.85	19.42	19.46	64,864,796	-1.59(-7.55%)
May 08, 2009	18.65	21.05	18.46	21.05	201,088,288	+1.11(+5.58%)
May 07, 2009	21.45	21.61	19.56	19.93	56,401,924	-1.34(-6.31%)
May 06, 2009	20.54	21.68	20.02	21.28	61,537,548	+0.97(+4.78%)
May 05, 2009	20.02	20.73	19.82	20.31	35,020,524	+0.14(+0.70%)
May 04, 2009	19.58	20.32	19.15	20.17	60,672,088	+0.90(+4.65%)

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.