Morgan Stanley (NY: MS )

Date	Open	High	Low	Close	Volume	Change (%)
Feb 27, 2015	27.72	27.78	27.54	27.59	10,720,987	-0.21(-0.75%)
Feb 26, 2015	28.09	28.14	27.66	27.80	13,444,003	-0.41(-1.45%)
Feb 25, 2015	28.28	28.45	28.20	28.20	9,544,914	-0.12(-0.41%)
Feb 24, 2015	27.94	28.52	27.94	28.32	11,558,869	+0.36(+1.30%)
Feb 23, 2015	28.18	28.20	27.89	27.96	9,255,558	-0.36(-1.28%)
Feb 20, 2015	27.94	28.41	27.64	28.32	14,295,687	+0.32(+1.13%)
Feb 19, 2015	27.98	28.21	27.81	28.00	7,512,020	-0.03(-0.11%)
Feb 18, 2015	28.46	28.50	27.87	28.04	10,047,904	-0.42(-1.49%)
Feb 17, 2015	28.24	28.54	28.07	28.46	8,821,786	+0.11(+0.38%)
Feb 13, 2015	28.47	28.35	28.35	28.35	10,403,213	-0.09(-0.33%)
Feb 12, 2015	28.14	28.48	28.13	28.44	10,595,052	+0.41(+1.46%)
Feb 11, 2015	27.82	28.17	27.80	28.04	10,114,351	+0.16(+0.58%)
Feb 10, 2015	27.71	27.95	27.60	27.87	16,204,810	+0.41(+1.49%)
Feb 09, 2015	27.36	27.65	27.31	27.46	10,929,303	-0.12(-0.45%)
Feb 06, 2015	27.31	27.99	27.13	27.59	22,167,322	+0.66(+2.46%)
Feb 05, 2015	26.90	27.04	26.83	26.93	13,519,491	+0.12(+0.46%)
Feb 04, 2015	26.93	27.13	26.69	26.80	13,106,079	-0.21(-0.77%)
Feb 03, 2015	26.63	27.05	26.63	27.01	18,868,804	+0.48(+1.80%)

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.