Morgan Stanley (NY: MS )

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2009	20.78	21.10	20.63	20.86	28,491,764	+0.10(+0.49%)
Jul 30, 2009	20.13	20.97	20.07	20.75	33,307,942	+0.88(+4.42%)
Jul 29, 2009	19.66	19.91	19.35	19.88	30,943,026	-0.16(-0.80%)
Jul 28, 2009	20.19	20.39	19.97	20.04	25,917,320	-0.39(-1.93%)
Jul 27, 2009	20.58	20.95	20.32	20.43	21,404,436	-0.20(-0.99%)
Jul 24, 2009	20.65	20.74	20.12	20.64	1,779	-0.21(-1.02%)
Jul 23, 2009	20.13	20.94	19.84	20.85	42,835,504	+0.73(+3.63%)
Jul 22, 2009	19.25	20.45	18.90	20.12	69,531,664	-0.01(-0.07%)
Jul 21, 2009	20.74	20.75	19.82	20.13	34,651,908	-0.57(-2.75%)
Jul 20, 2009	20.78	21.04	20.50	20.70	26,906,724	+0.26(+1.25%)
Jul 17, 2009	20.85	20.88	20.10	20.45	30,244,720	-0.42(-2.00%)
Jul 16, 2009	20.83	20.97	20.39	20.86	29,845,250	-0.18(-0.83%)
Jul 15, 2009	20.79	21.42	20.42	21.04	43,263,360	+0.67(+3.30%)
Jul 14, 2009	20.43	20.72	19.94	20.37	29,796,242	-0.02(-0.11%)
Jul 13, 2009	19.50	20.41	19.21	20.39	43,465,976	+1.44(+7.59%)
Jul 10, 2009	18.74	19.10	18.51	18.95	23,373,758	+0.04(+0.23%)
Jul 09, 2009	18.97	19.35	18.78	18.90	28,204,024	+0.28(+1.49%)
Jul 08, 2009	19.24	19.28	18.15	18.63	45,614,508	-0.47(-2.49%)
Jul 07, 2009	19.65	19.96	19.08	19.10	27,282,554	-0.51(-2.61%)
Jul 06, 2009	19.43	19.64	19.17	19.61	31,109,596	-0.10(-0.52%)
Jul 02, 2009	20.37	20.49	19.66	19.72	27,268,228	-1.00(-4.83%)
Jul 01, 2009	20.88	21.12	20.40	20.72	17,949,406	-0.11(-0.53%)
Jun 30, 2009	21.09	21.32	20.60	20.83	24,224,000	-0.43(-2.03%)
Jun 29, 2009	21.02	21.40	20.67	21.26	25,389,576	+0.35(+1.68%)
Jun 26, 2009	20.31	21.05	20.30	20.91	41,192,912	+0.55(+2.69%)
Jun 25, 2009	20.22	20.74	20.09	20.36	30,843,784	+0.16(+0.80%)
Jun 24, 2009	20.44	20.80	19.91	20.20	30,997,756	-0.04(-0.18%)
Jun 23, 2009	19.56	20.35	19.09	20.23	43,363,452	+0.78(+4.02%)
Jun 22, 2009	20.34	20.48	19.45	19.45	37,912,868	-1.20(-5.80%)
Jun 19, 2009	20.65	20.72	20.19	20.65	44,262,020	+0.18(+0.86%)
Jun 18, 2009	20.12	21.11	20.08	20.48	31,765,500	+0.40(+2.00%)
Jun 17, 2009	20.53	20.55	19.75	20.07	33,361,440	-0.45(-2.21%)
Jun 16, 2009	20.98	21.10	20.31	20.53	33,519,826	-0.65(-3.05%)
Jun 15, 2009	21.40	21.51	20.56	21.17	31,863,332	-0.52(-2.41%)
Jun 12, 2009	21.41	21.85	21.11	21.69	21,828,654	+0.15(+0.71%)
Jun 11, 2009	21.61	22.02	21.18	21.54	39,812,604	+0.17(+0.79%)
Jun 10, 2009	22.77	22.79	20.91	21.37	74,557,360	-1.26(-5.55%)
Jun 09, 2009	23.10	23.20	22.29	22.63	39,571,392	-0.30(-1.31%)
Jun 08, 2009	22.59	23.13	22.51	22.93	24,457,926	+0.31(+1.36%)
Jun 05, 2009	23.21	23.37	22.60	22.62	28,533,724	-0.17(-0.74%)
Jun 04, 2009	21.83	23.00	21.83	22.79	38,705,816	+1.08(+4.98%)
Jun 03, 2009	20.65	22.03	21.26	21.71	38,189,020	-0.27(-1.23%)
Jun 02, 2009	20.65	22.17	20.60	21.98	92,560,928	+0.15(+0.67%)
Jun 01, 2009	22.40	22.86	21.67	21.83	42,763,740	-0.31(-1.42%)
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%)

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.