Morgan Stanley (NY: MS )

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2002	29.06	29.28	27.72	28.62	7,856,721	-0.44(-1.51%)
Jul 30, 2002	27.75	29.40	27.72	29.06	10,054,376	+0.99(+3.54%)
Jul 29, 2002	27.94	28.13	27.52	28.07	12,095,841	+1.10(+4.08%)
Jul 26, 2002	26.71	27.07	25.93	26.97	7,827,541	+0.34(+1.28%)
Jul 25, 2002	26.76	27.49	25.57	26.63	10,890,443	-0.26(-0.95%)
Jul 24, 2002	23.94	27.38	23.76	26.89	15,336,500	+1.63(+6.46%)
Jul 23, 2002	25.91	26.71	24.90	25.25	17,467,620	-0.66(-2.55%)
Jul 22, 2002	27.14	27.28	25.89	25.91	10,827,573	-1.50(-5.49%)
Jul 19, 2002	26.99	27.63	26.74	27.42	11,784,307	-0.89(-3.13%)
Jul 17, 2002	29.16	29.94	27.35	28.30	13,664,225	-1.06(-3.62%)
Jul 12, 2002	28.96	29.61	28.38	29.37	7,364,751	+0.28(+0.98%)
Jul 11, 2002	28.25	29.15	27.68	29.09	9,241,850	+0.65(+2.27%)
Jul 10, 2002	29.97	30.28	28.31	28.44	8,406,205	-1.15(-3.88%)
Jul 09, 2002	30.86	30.86	29.51	29.59	6,074,351	-1.27(-4.11%)
Jul 08, 2002	30.99	31.22	30.45	30.86	5,994,847	-0.13(-0.41%)
Jul 05, 2002	30.43	31.11	29.94	30.99	3,506,661	+1.71(+5.84%)
Jul 04, 2002	28.91	29.62	28.52	29.28	7,337,263	+0.00(+0.00%)
Jul 03, 2002	28.91	29.62	28.52	29.28	7,337,263	-0.11(-0.36%)
Jul 02, 2002	29.42	29.79	28.68	29.38	7,303,431	-0.01(-0.05%)
Jul 01, 2002	30.92	31.28	29.33	29.40	7,734,222	-1.16(-3.81%)
Jun 28, 2002	29.97	30.78	29.97	30.56	6,892,657	+0.33(+1.08%)
Jun 27, 2002	29.65	30.24	28.87	30.23	6,852,482	+0.97(+3.32%)
Jun 26, 2002	28.25	29.44	28.23	29.26	8,494,591	-0.47(-1.57%)
Jun 25, 2002	30.08	31.19	29.54	29.73	7,543,636	-0.03(-0.10%)
Jun 21, 2002	29.82	30.21	29.55	29.76	9,511,940	-0.61(-2.01%)
Jun 20, 2002	31.01	31.50	30.11	30.37	6,494,288	-0.95(-3.04%)
Jun 19, 2002	31.04	31.92	30.88	31.32	7,959,908	-0.74(-2.32%)
Jun 18, 2002	31.65	32.59	31.26	32.06	6,350,503	+0.06(+0.18%)
Jun 17, 2002	30.74	32.10	30.55	32.01	7,194,605	+1.97(+6.54%)
Jun 14, 2002	29.09	30.43	28.95	30.04	9,587,780	-0.99(-3.20%)
Jun 12, 2002	30.50	31.27	29.72	31.04	8,023,342	+0.39(+1.27%)
Jun 11, 2002	32.26	32.26	30.57	30.65	5,678,802	-1.25(-3.91%)
Jun 10, 2002	31.49	32.06	30.79	31.89	5,671,048	+0.21(+0.65%)
Jun 07, 2002	30.60	32.06	30.40	31.69	6,853,891	+0.09(+0.29%)
Jun 06, 2002	32.05	32.14	31.26	31.60	6,460,456	-0.45(-1.42%)
Jun 05, 2002	30.89	32.18	30.87	32.05	7,324,153	-0.20(-0.62%)
May 31, 2002	31.67	32.73	31.50	32.25	7,644,991	-0.85(-2.57%)
May 28, 2002	33.88	33.98	32.65	33.10	5,968,486	-0.90(-2.65%)
May 27, 2002	34.51	34.55	33.70	34.00	3,591,805	+0.00(+0.00%)
May 24, 2002	34.51	34.55	33.70	34.00	3,591,805	-0.39(-1.13%)
May 23, 2002	34.14	34.65	33.85	34.39	5,141,299	+0.33(+0.96%)
May 22, 2002	33.94	34.11	33.50	34.06	6,511,627	-0.26(-0.76%)
May 21, 2002	35.36	35.89	34.19	34.33	7,660,074	-0.68(-1.95%)
May 20, 2002	35.82	35.82	34.94	35.01	5,438,314	-0.81(-2.26%)
May 17, 2002	35.72	35.95	35.47	35.82	7,325,421	+0.57(+1.61%)
May 16, 2002	34.84	35.35	34.77	35.25	5,232,645	+0.41(+1.18%)
May 15, 2002	34.81	35.43	34.44	34.84	6,503,733	-0.24(-0.69%)
May 14, 2002	35.08	35.29	34.19	35.08	8,682,216	+0.89(+2.59%)
May 13, 2002	33.34	34.27	32.63	34.19	6,675,570	+0.87(+2.62%)
May 10, 2002	34.33	34.50	33.10	33.32	8,039,272	-1.09(-3.15%)
May 09, 2002	33.91	34.89	33.63	34.41	9,337,143	+0.01(+0.02%)
May 08, 2002	32.63	35.08	32.63	34.40	11,345,481	+2.55(+8.00%)
May 07, 2002	32.04	32.27	31.16	31.85	10,968,397	-0.11(-0.33%)
May 06, 2002	33.89	33.91	31.95	31.96	7,756,072	-2.09(-6.15%)
May 03, 2002	34.58	34.59	33.77	34.05	7,063,225	-0.60(-1.72%)
May 02, 2002	34.07	34.72	33.88	34.65	8,264,817	+0.57(+1.69%)

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.