Morgan Stanley (NY: MS )

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2009	21.98	22.17	21.60	22.15	40,052,624	+0.65(+3.02%)
May 28, 2009	21.16	21.58	20.76	21.50	28,817,888	+0.60(+2.87%)
May 27, 2009	21.22	22.08	20.89	20.90	49,229,308	-0.30(-1.41%)
May 26, 2009	20.50	21.23	20.42	21.20	32,234,900	+0.58(+2.80%)
May 22, 2009	20.76	21.25	20.52	20.62	25,214,038	+0.10(+0.50%)
May 21, 2009	20.19	20.93	20.11	20.52	38,579,176	+0.07(+0.32%)
May 20, 2009	21.55	21.64	20.29	20.45	49,290,828	-0.66(-3.15%)
May 19, 2009	20.81	21.81	19.77	21.12	57,321,452	+0.46(+2.23%)
May 18, 2009	19.69	20.68	19.50	20.66	49,205,728	+1.57(+8.23%)
May 15, 2009	19.42	19.78	18.97	19.09	39,294,188	-0.32(-1.66%)
May 14, 2009	18.42	19.55	18.15	19.41	43,186,048	+1.07(+5.86%)
May 13, 2009	18.73	19.25	18.18	18.33	43,839,492	-0.30(-1.61%)
May 12, 2009	19.45	19.78	18.29	18.63	57,199,332	-0.41(-2.15%)
May 11, 2009	20.20	20.41	19.01	19.04	66,270,844	-1.56(-7.55%)
May 08, 2009	18.25	20.60	18.06	20.60	205,447,184	+1.09(+5.58%)
May 07, 2009	20.99	21.15	19.15	19.51	57,624,524	-1.31(-6.31%)
May 06, 2009	20.10	21.22	19.59	20.83	62,871,472	+0.95(+4.78%)
May 05, 2009	19.60	20.29	19.40	19.88	35,779,648	+0.14(+0.70%)
May 04, 2009	19.17	19.89	18.74	19.74	61,987,248	+0.88(+4.65%)
May 01, 2009	17.34	19.34	17.30	18.86	81,539,584	+1.59(+9.22%)
Apr 30, 2009	17.37	17.87	17.15	17.27	67,032,500	+0.67(+4.05%)
Apr 29, 2009	15.67	16.98	15.53	16.60	64,495,240	+1.19(+7.73%)
Apr 28, 2009	15.24	21.90	15.11	15.41	37,833,160	-0.08(-0.49%)
Apr 27, 2009	15.73	16.22	15.41	15.48	45,770,944	-0.51(-3.19%)
Apr 24, 2009	16.27	16.48	15.52	15.99	73,926,608	+0.00(+0.00%)
Apr 23, 2009	16.54	16.72	15.41	15.99	85,588,232	-0.35(-2.14%)
Apr 22, 2009	16.49	17.88	16.21	16.34	142,777,040	-1.65(-9.15%)
Apr 21, 2009	16.79	18.28	16.48	17.99	68,813,192	+0.86(+5.02%)
Apr 20, 2009	17.61	18.35	17.12	17.13	62,292,728	-1.08(-5.92%)
Apr 17, 2009	17.38	18.85	17.16	18.20	70,882,480	+0.75(+4.30%)
Apr 16, 2009	17.17	17.76	16.89	17.45	55,004,660	+0.38(+2.22%)
Apr 15, 2009	17.06	17.28	16.03	17.08	71,939,856	-0.16(-0.93%)
Apr 14, 2009	18.60	18.91	17.16	17.24	66,174,396	-1.41(-7.54%)
Apr 13, 2009	17.89	19.92	17.84	18.64	61,898,524	+0.18(+0.99%)
Apr 09, 2009	17.55	18.47	16.93	18.46	73,047,696	+1.94(+11.72%)
Apr 08, 2009	17.31	17.32	16.11	16.52	51,689,408	-0.46(-2.70%)
Apr 07, 2009	16.32	17.82	16.31	16.98	62,418,804	+0.01(+0.04%)
Apr 06, 2009	16.81	17.11	16.49	16.97	48,336,676	-0.55(-3.12%)
Apr 03, 2009	16.46	17.59	16.07	17.52	72,289,120	+0.69(+4.11%)
Apr 02, 2009	18.17	18.20	16.71	16.83	93,054,848	-0.45(-2.61%)
Apr 01, 2009	16.16	17.62	16.03	17.28	63,517,432	+0.70(+4.22%)
Mar 31, 2009	16.53	16.86	15.78	16.58	74,838,088	+0.47(+2.89%)
Mar 30, 2009	16.56	16.92	15.87	16.11	61,182,600	-2.56(-13.72%)
Mar 26, 2009	19.19	19.28	18.23	18.68	74,829,760	-0.19(-1.00%)
Mar 25, 2009	18.75	19.48	17.37	18.87	102,400,112	+0.58(+3.15%)
Mar 24, 2009	17.34	19.86	17.15	18.29	113,190,744	+0.50(+2.82%)
Mar 23, 2009	16.90	17.98	16.61	17.79	88,892,760	+3.05(+20.70%)
Mar 20, 2009	15.68	16.09	14.57	14.74	79,153,928	-0.99(-6.27%)
Mar 19, 2009	17.81	18.06	15.30	15.72	91,045,416	-1.89(-10.73%)
Mar 18, 2009	16.58	18.02	16.09	17.61	90,191,144	+0.28(+1.60%)
Mar 17, 2009	16.27	17.44	15.85	17.34	83,226,448	+0.56(+3.34%)
Mar 16, 2009	18.87	19.11	16.69	16.78	84,327,208	-1.74(-9.40%)
Mar 13, 2009	17.99	18.82	17.29	18.52	0	+0.91(+5.17%)
Mar 12, 2009	16.38	17.77	15.95	17.61	77,030,160	+1.22(+7.42%)
Mar 11, 2009	16.38	17.35	15.87	16.39	97,737,128	+1.22(+8.01%)
Mar 10, 2009	12.96	15.23	12.75	15.18	85,645,880	+3.17(+26.46%)
Mar 09, 2009	12.13	12.95	11.74	12.00	61,134,404	-0.51(-4.07%)
Mar 06, 2009	13.48	14.08	12.16	12.51	0	-0.58(-4.45%)
Mar 05, 2009	13.73	13.84	12.62	13.09	63,876,360	-1.03(-7.32%)
Mar 04, 2009	13.73	14.75	13.46	14.13	63,542,152	+1.04(+7.96%)

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.