Morgan Stanley (NY: MS )

Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2016	19.90	20.33	19.72	20.32	23,900,454	+0.56(+2.82%)
Jan 28, 2016	20.16	20.29	19.58	19.76	20,370,254	-0.16(-0.79%)
Jan 27, 2016	19.83	20.54	19.67	19.92	25,197,946	+0.02(+0.12%)
Jan 26, 2016	19.55	20.03	19.54	19.90	17,118,724	+0.40(+2.04%)
Jan 25, 2016	19.87	19.91	19.47	19.50	25,787,498	-0.49(-2.46%)
Jan 22, 2016	19.72	20.28	19.65	19.99	28,822,936	+0.65(+3.35%)
Jan 21, 2016	19.74	19.97	19.27	19.34	28,350,980	-0.36(-1.82%)
Jan 20, 2016	20.06	20.12	19.26	19.70	33,227,194	-0.80(-3.88%)
Jan 19, 2016	20.94	21.18	20.11	20.50	36,469,016	+0.23(+1.12%)
Jan 15, 2016	20.32	20.27	20.27	20.27	37,744,264	-0.92(-4.35%)
Jan 14, 2016	21.07	21.33	20.47	21.19	30,505,586	+0.20(+0.97%)
Jan 13, 2016	22.43	22.48	20.69	20.99	38,072,908	-1.23(-5.52%)
Jan 12, 2016	22.43	22.54	21.86	22.22	20,549,980	+0.00(+0.00%)
Jan 11, 2016	22.21	22.32	21.71	22.22	24,872,402	+0.06(+0.28%)
Jan 08, 2016	22.96	23.02	22.09	22.15	19,595,342	-0.47(-2.07%)
Jan 07, 2016	23.32	23.47	22.46	22.62	23,216,624	-1.19(-4.98%)
Jan 06, 2016	23.91	24.03	23.61	23.81	16,727,057	-0.61(-2.49%)
Jan 05, 2016	24.57	24.74	24.14	24.42	12,619,500	-0.16(-0.64%)
Jan 04, 2016	23.96	24.60	23.85	24.57	20,176,432	-0.26(-1.04%)
Dec 31, 2015	24.91	24.83	24.83	24.83	10,446,540	-0.33(-1.30%)
Dec 30, 2015	25.37	25.48	25.13	25.16	6,478,771	-0.25(-0.98%)
Dec 29, 2015	25.32	25.53	25.23	25.41	8,184,031	+0.30(+1.18%)
Dec 28, 2015	25.26	25.26	24.94	25.11	6,943,965	-0.24(-0.95%)
Dec 24, 2015	25.42	25.35	25.35	25.35	3,584,797	-0.09(-0.37%)
Dec 23, 2015	25.35	25.55	25.19	25.45	8,720,583	+0.30(+1.18%)
Dec 22, 2015	24.95	25.27	24.67	25.15	14,692,262	+0.42(+1.70%)
Dec 21, 2015	24.68	24.82	24.35	24.73	13,989,795	+0.30(+1.25%)
Dec 18, 2015	25.08	25.17	24.39	24.42	24,766,014	-0.85(-3.37%)
Dec 17, 2015	26.41	26.42	25.26	25.27	20,441,214	-0.96(-3.66%)
Dec 16, 2015	25.89	26.36	25.51	26.24	17,523,408	+0.60(+2.34%)
Dec 15, 2015	25.48	25.82	25.42	25.63	17,560,512	+0.75(+3.01%)
Dec 14, 2015	25.08	25.38	24.50	24.88	19,191,546	-0.16(-0.62%)
Dec 11, 2015	25.61	25.79	24.92	25.04	20,668,142	-1.05(-4.01%)
Dec 10, 2015	26.15	26.46	25.98	26.09	13,675,166	+0.04(+0.15%)
Dec 09, 2015	26.38	26.78	25.83	26.05	16,922,692	-0.54(-2.03%)
Dec 08, 2015	26.72	26.81	26.41	26.59	13,591,880	-0.48(-1.79%)
Dec 07, 2015	27.54	27.56	26.87	27.07	10,747,509	-0.50(-1.81%)
Dec 04, 2015	27.05	27.77	26.86	27.57	16,917,552	+0.68(+2.53%)
Dec 03, 2015	27.36	27.49	26.77	26.89	19,243,784	-0.34(-1.26%)
Dec 02, 2015	27.60	27.63	27.10	27.23	14,087,739	-0.30(-1.08%)
Dec 01, 2015	27.01	27.59	27.01	27.53	23,819,758	+0.76(+2.83%)
Nov 30, 2015	26.39	26.95	26.31	26.77	22,291,446	+0.41(+1.54%)
Nov 27, 2015	26.25	26.48	26.14	26.37	3,861,973	+0.13(+0.51%)
Nov 25, 2015	26.24	26.24	26.24	26.24	7,955,682	+0.02(+0.06%)
Nov 24, 2015	25.97	26.37	25.90	26.22	10,174,245	-0.04(-0.15%)
Nov 23, 2015	26.48	26.65	26.20	26.26	10,201,236	-0.21(-0.80%)
Nov 20, 2015	26.80	26.95	26.37	26.47	11,048,442	-0.20(-0.76%)
Nov 19, 2015	26.76	26.88	26.50	26.67	11,462,671	-0.06(-0.23%)
Nov 18, 2015	26.30	26.78	26.24	26.73	13,318,594	+0.52(+1.96%)
Nov 17, 2015	26.88	26.88	26.13	26.22	13,904,227	-0.36(-1.35%)
Nov 16, 2015	26.34	26.65	25.93	26.58	14,383,533	+0.09(+0.35%)
Nov 13, 2015	26.57	26.83	26.37	26.48	11,181,458	-0.23(-0.88%)
Nov 12, 2015	27.12	27.14	26.68	26.72	13,327,924	-0.62(-2.26%)
Nov 11, 2015	27.62	27.74	27.28	27.34	9,621,822	-0.17(-0.62%)
Nov 10, 2015	27.32	27.57	27.11	27.51	9,397,713	+0.10(+0.37%)
Nov 09, 2015	27.73	27.90	27.20	27.41	14,062,457	-0.23(-0.85%)
Nov 06, 2015	27.27	27.80	27.20	27.64	24,796,064	+1.19(+4.52%)
Nov 05, 2015	26.17	26.58	26.08	26.45	15,619,285	+0.37(+1.44%)
Nov 04, 2015	26.07	26.23	25.95	26.07	11,690,584	+0.09(+0.33%)
Nov 03, 2015	25.97	26.18	25.82	25.99	14,591,047	-0.15(-0.57%)

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.