Morgan Stanley (NY: MS )

Date	Open	High	Low	Close	Volume	Change (%)
Jul 30, 2004	35.04	35.16	34.72	34.99	5,717,990	-0.40(-1.14%)
Jul 29, 2004	35.01	35.53	34.90	35.40	7,171,910	+0.78(+2.25%)
Jul 28, 2004	34.44	34.94	33.87	34.62	7,287,925	+0.11(+0.31%)
Jul 27, 2004	33.77	34.67	33.75	34.51	6,325,411	+0.89(+2.64%)
Jul 26, 2004	34.14	34.31	33.39	33.63	5,822,587	-0.43(-1.25%)
Jul 23, 2004	34.12	34.57	33.87	34.05	5,476,939	-0.27(-0.79%)
Jul 22, 2004	33.87	34.65	33.28	34.32	9,208,441	+0.36(+1.07%)
Jul 21, 2004	34.80	35.08	33.86	33.96	9,567,903	-0.42(-1.22%)
Jul 20, 2004	33.80	34.47	33.41	34.38	8,869,137	+0.72(+2.13%)
Jul 19, 2004	33.73	33.92	33.49	33.66	6,243,228	+0.27(+0.81%)
Jul 16, 2004	34.41	34.51	33.36	33.39	8,969,786	-0.63(-1.86%)
Jul 15, 2004	34.72	34.80	33.89	34.02	8,486,133	-0.80(-2.30%)
Jul 14, 2004	35.08	35.27	34.54	34.82	8,133,578	-0.29(-0.83%)
Jul 13, 2004	35.53	35.83	34.85	35.11	6,481,742	-0.60(-1.67%)
Jul 12, 2004	35.40	35.92	35.11	35.71	5,446,490	+0.24(+0.68%)
Jul 09, 2004	35.58	35.80	35.29	35.47	4,093,361	+0.13(+0.36%)
Jul 08, 2004	35.42	36.02	34.75	35.34	7,933,970	-0.04(-0.12%)
Jul 07, 2004	35.86	36.07	35.11	35.38	9,650,086	-0.78(-2.16%)
Jul 06, 2004	36.50	36.53	35.88	36.16	6,179,371	-0.49(-1.34%)
Jul 02, 2004	36.60	36.86	36.26	36.65	4,769,009	+0.05(+0.14%)
Jul 01, 2004	37.35	37.65	36.46	36.60	9,417,775	-0.83(-2.22%)
Jun 30, 2004	37.05	37.53	37.05	37.43	8,398,875	+0.28(+0.76%)
Jun 29, 2004	37.12	37.42	36.90	37.15	4,597,313	+0.04(+0.10%)
Jun 28, 2004	37.58	37.58	37.04	37.12	5,592,953	-0.09(-0.23%)
Jun 25, 2004	37.73	37.97	37.10	37.20	5,147,925	-0.26(-0.70%)
Jun 24, 2004	37.28	37.85	37.18	37.46	6,419,576	+0.22(+0.59%)
Jun 23, 2004	37.00	37.24	36.47	37.24	5,799,186	+0.25(+0.67%)
Jun 22, 2004	35.93	37.10	35.84	36.99	9,435,537	+0.64(+1.76%)
Jun 21, 2004	36.55	37.10	36.25	36.36	4,705,011	-0.28(-0.77%)
Jun 18, 2004	36.24	37.09	36.23	36.64	3,737,704	+0.02(+0.06%)
Jun 17, 2004	36.85	36.85	36.39	36.62	4,845,553	-0.37(-1.00%)
Jun 16, 2004	36.38	37.03	36.21	36.99	6,694,882	+0.72(+1.98%)
Jun 15, 2004	37.38	37.56	36.06	36.27	8,762,144	-0.77(-2.09%)
Jun 14, 2004	37.43	37.47	36.59	37.04	4,736,587	-0.72(-1.90%)
Jun 10, 2004	38.09	38.20	37.63	37.76	3,766,602	-0.48(-1.24%)
Jun 09, 2004	38.52	38.65	38.03	38.24	3,184,555	-0.47(-1.21%)
Jun 08, 2004	38.29	38.76	38.25	38.70	3,848,503	-0.06(-0.15%)
Jun 07, 2004	37.95	38.83	37.91	38.76	4,341,037	+1.14(+3.04%)
Jun 04, 2004	37.42	37.73	37.19	37.62	5,390,104	+0.73(+1.98%)
Jun 03, 2004	37.46	37.56	36.89	36.89	8,059,148	-0.91(-2.40%)
Jun 02, 2004	37.94	38.02	37.34	37.80	4,696,694	-0.04(-0.09%)
Jun 01, 2004	38.07	38.08	37.38	37.83	4,456,065	-0.13(-0.34%)
May 28, 2004	38.34	38.37	37.63	37.96	5,047,275	-0.38(-1.00%)
May 27, 2004	38.63	38.87	38.09	38.34	5,428,165	-0.11(-0.28%)
May 26, 2004	38.23	38.66	37.87	38.45	6,234,206	+0.23(+0.59%)
May 25, 2004	37.35	38.34	37.03	38.22	7,668,109	+0.43(+1.13%)
May 24, 2004	37.48	37.81	37.33	37.80	5,205,721	+0.53(+1.43%)
May 21, 2004	37.49	37.73	37.12	37.26	5,146,656	+0.19(+0.52%)
May 20, 2004	37.07	37.40	36.82	37.07	5,801,160	+0.18(+0.50%)
May 19, 2004	36.89	37.51	36.75	36.89	7,011,350	+0.48(+1.33%)
May 18, 2004	35.99	36.60	35.99	36.41	5,547,281	+0.50(+1.40%)
May 17, 2004	36.36	36.54	35.72	35.90	10,288,097	-1.04(-2.82%)
May 14, 2004	37.60	37.82	36.84	36.95	7,661,061	-0.40(-1.08%)
May 13, 2004	37.23	38.17	37.22	37.35	7,383,217	-0.09(-0.25%)
May 12, 2004	36.92	37.49	36.03	37.44	8,212,941	+0.24(+0.65%)
May 11, 2004	37.38	37.46	36.61	37.20	7,526,438	+0.24(+0.65%)
May 10, 2004	36.41	36.99	35.63	36.96	10,204,504	+0.11(+0.31%)
May 07, 2004	36.94	37.60	36.43	36.85	9,258,625	-0.27(-0.73%)
May 06, 2004	36.75	37.31	36.50	37.12	7,850,941	-0.13(-0.34%)
May 05, 2004	37.85	37.85	37.15	37.24	7,005,147	+0.01(+0.04%)
May 04, 2004	36.51	37.56	36.51	37.23	10,170,955	+0.72(+1.96%)

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.