Morgan Stanley (NY: MS )

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2015	30.52	30.57	30.14	30.18	9,457,040	-0.36(-1.17%)
Jul 30, 2015	30.42	30.61	30.18	30.53	7,095,249	+0.01(+0.03%)
Jul 29, 2015	30.32	30.65	30.24	30.53	12,456,102	+0.15(+0.49%)
Jul 28, 2015	30.65	30.74	30.21	30.38	11,888,147	+0.00(+0.00%)
Jul 27, 2015	30.39	30.48	30.08	30.38	15,438,244	-0.27(-0.88%)
Jul 24, 2015	31.04	31.05	30.37	30.65	10,814,450	-0.26(-0.85%)
Jul 23, 2015	31.33	31.54	30.81	30.91	13,284,195	-0.46(-1.48%)
Jul 22, 2015	31.09	31.44	31.02	31.38	12,191,546	+0.36(+1.15%)
Jul 21, 2015	30.73	31.21	30.73	31.02	15,211,127	+0.03(+0.10%)
Jul 20, 2015	31.66	31.66	30.88	30.99	19,561,724	-0.12(-0.40%)
Jul 17, 2015	30.77	31.15	30.71	31.11	10,534,913	+0.22(+0.73%)
Jul 16, 2015	30.97	31.03	30.84	30.89	10,296,788	+0.16(+0.53%)
Jul 15, 2015	30.92	30.92	30.56	30.73	9,883,044	-0.01(-0.03%)
Jul 14, 2015	30.44	30.89	30.39	30.73	10,404,775	+0.30(+0.99%)
Jul 13, 2015	30.25	30.48	30.15	30.43	9,281,280	+0.53(+1.76%)
Jul 10, 2015	29.99	30.07	29.76	29.91	8,760,462	+0.42(+1.42%)
Jul 09, 2015	29.79	29.86	29.45	29.49	9,413,721	+0.24(+0.82%)
Jul 08, 2015	29.54	29.66	29.23	29.25	11,774,729	-0.64(-2.15%)
Jul 07, 2015	29.98	30.11	29.14	29.89	16,485,218	-0.18(-0.59%)
Jul 06, 2015	29.73	30.12	29.72	30.07	10,393,470	-0.12(-0.38%)
Jul 02, 2015	30.39	30.18	30.18	30.18	8,787,396	-0.28(-0.91%)

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.