Morgan Stanley (NY: MS )

Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2006	57.74	58.17	57.64	57.77	3,375,141	-0.11(-0.20%)
Dec 28, 2006	57.78	58.16	57.40	57.88	2,931,381	-0.29(-0.50%)
Dec 27, 2006	57.84	58.18	57.11	58.17	3,743,766	+0.90(+1.57%)
Dec 26, 2006	56.47	57.37	56.47	57.27	2,606,173	+0.73(+1.29%)
Dec 22, 2006	57.20	57.56	55.81	56.54	5,048,685	-0.77(-1.35%)
Dec 21, 2006	57.53	58.15	57.28	57.31	4,648,483	-0.35(-0.60%)
Dec 20, 2006	58.38	58.65	57.48	57.66	8,116,662	-0.30(-0.51%)
Dec 19, 2006	58.45	59.16	56.88	57.96	13,688,894	+0.94(+1.65%)
Dec 18, 2006	56.23	57.33	56.23	57.01	6,229,413	+0.79(+1.40%)
Dec 15, 2006	56.84	56.84	56.18	56.23	8,273,697	-0.24(-0.43%)
Dec 14, 2006	55.69	56.72	55.56	56.47	7,297,651	+0.45(+0.81%)
Dec 13, 2006	56.08	56.38	55.79	56.01	4,126,065	+0.40(+0.71%)
Dec 12, 2006	55.59	56.13	54.74	55.62	5,973,702	-0.26(-0.47%)
Dec 11, 2006	55.89	56.25	55.30	55.88	4,539,094	+0.11(+0.20%)
Dec 08, 2006	55.46	56.16	55.24	55.77	3,497,640	+0.31(+0.55%)
Dec 07, 2006	56.22	56.47	55.33	55.46	4,816,515	-0.31(-0.55%)
Dec 06, 2006	55.56	55.99	55.40	55.77	4,542,759	+0.45(+0.81%)
Dec 05, 2006	54.78	55.45	54.67	55.32	5,029,373	+0.51(+0.93%)
Dec 04, 2006	53.65	54.98	53.65	54.81	5,569,553	+1.41(+2.64%)
Dec 01, 2006	53.40	54.30	52.86	53.40	7,518,685	-0.63(-1.17%)
Nov 30, 2006	54.72	54.91	53.77	54.03	5,782,693	-0.89(-1.61%)
Nov 29, 2006	55.15	55.29	54.25	54.91	5,690,220	+0.35(+0.64%)
Nov 28, 2006	53.87	54.71	53.77	54.57	5,471,159	+0.48(+0.88%)
Nov 27, 2006	55.83	55.92	53.98	54.09	6,300,037	-1.92(-3.42%)
Nov 24, 2006	55.55	56.22	55.44	56.01	1,579,520	-0.18(-0.32%)
Nov 22, 2006	56.50	56.75	55.88	56.18	4,187,244	-0.02(-0.04%)
Nov 21, 2006	56.32	56.57	56.11	56.21	3,703,309	-0.06(-0.10%)
Nov 20, 2006	55.83	56.75	55.52	56.26	6,271,562	+0.13(+0.24%)
Nov 17, 2006	55.58	56.25	55.54	56.13	4,844,426	+0.31(+0.56%)
Nov 16, 2006	56.22	56.40	55.45	55.81	5,832,313	+0.01(+0.03%)
Nov 15, 2006	55.69	56.04	55.50	55.80	6,379,119	+0.30(+0.55%)
Nov 14, 2006	55.33	55.69	54.37	55.50	5,744,773	+0.64(+1.16%)
Nov 13, 2006	54.52	55.47	54.35	54.86	5,359,091	+0.46(+0.85%)
Nov 10, 2006	53.38	54.42	53.30	54.40	5,169,775	+1.30(+2.44%)
Nov 09, 2006	53.48	53.83	52.93	53.10	6,246,611	-0.49(-0.91%)
Nov 08, 2006	53.47	53.91	53.24	53.59	6,290,874	-0.26(-0.47%)
Nov 07, 2006	54.23	54.60	53.81	53.84	6,343,878	-0.10(-0.18%)
Nov 06, 2006	53.20	54.15	53.03	53.94	5,436,200	+1.25(+2.37%)
Nov 03, 2006	52.95	53.09	52.29	52.69	4,519,641	+0.09(+0.16%)
Nov 02, 2006	52.00	53.55	52.00	52.61	8,625,689	+0.28(+0.53%)
Nov 01, 2006	54.34	54.73	52.29	52.33	8,400,849	-1.89(-3.48%)
Oct 31, 2006	54.45	54.57	54.00	54.22	5,705,867	-0.11(-0.20%)
Oct 30, 2006	54.13	54.52	53.78	54.33	5,446,631	+0.10(+0.18%)
Oct 27, 2006	54.89	54.92	54.14	54.23	4,044,727	-0.84(-1.52%)
Oct 26, 2006	55.01	55.13	54.43	55.06	4,610,282	+0.11(+0.19%)
Oct 25, 2006	55.47	55.47	54.59	54.96	4,584,344	-0.49(-0.88%)
Oct 24, 2006	54.52	55.46	54.52	55.45	4,544,451	+0.57(+1.05%)
Oct 23, 2006	54.13	55.14	54.06	54.87	6,085,628	+0.67(+1.24%)
Oct 20, 2006	54.20	54.42	53.91	54.20	4,349,495	+0.16(+0.29%)
Oct 19, 2006	53.83	54.12	53.64	54.04	3,786,337	-0.09(-0.16%)
Oct 18, 2006	54.20	54.41	53.70	54.13	5,107,045	+0.37(+0.69%)
Oct 17, 2006	54.30	54.44	53.43	53.76	5,022,606	-0.73(-1.34%)
Oct 16, 2006	54.27	54.67	54.06	54.49	3,135,781	+0.17(+0.31%)
Oct 13, 2006	53.95	54.40	53.84	54.32	4,154,963	+0.16(+0.29%)
Oct 12, 2006	53.17	54.25	53.13	54.16	7,166,130	+1.11(+2.10%)
Oct 11, 2006	52.67	53.19	52.50	53.05	6,175,424	-0.16(-0.29%)
Oct 10, 2006	53.20	53.74	52.88	53.20	8,002,480	+0.00(+0.00%)
Oct 09, 2006	52.79	53.20	52.58	53.20	4,139,174	+0.42(+0.79%)
Oct 06, 2006	52.67	52.85	52.37	52.79	3,924,625	-0.11(-0.20%)
Oct 05, 2006	52.74	53.03	52.38	52.89	5,578,575	+0.01(+0.03%)
Oct 04, 2006	52.07	52.98	51.65	52.88	6,487,381	+0.70(+1.33%)
Oct 03, 2006	51.57	52.37	51.55	52.18	5,324,132	+0.37(+0.71%)

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.