Morgan Stanley (NY: MS )

Date	Open	High	Low	Close	Volume	Change (%)
Feb 27, 2004	42.90	43.23	42.36	42.39	5,043,046	-0.54(-1.26%)
Feb 26, 2004	42.60	43.10	42.22	42.93	4,278,026	+0.06(+0.15%)
Feb 25, 2004	42.45	42.88	42.37	42.87	4,808,057	+0.59(+1.39%)
Feb 24, 2004	43.27	43.29	41.96	42.28	5,986,530	-1.03(-2.38%)
Feb 23, 2004	43.45	43.50	42.81	43.31	6,370,379	-0.10(-0.23%)
Feb 20, 2004	43.63	43.98	43.14	43.41	5,622,697	-0.22(-0.50%)
Feb 19, 2004	43.79	44.10	43.53	43.63	6,559,978	-0.07(-0.16%)
Feb 18, 2004	42.85	43.91	42.60	43.70	8,514,749	+0.72(+1.67%)
Feb 17, 2004	42.56	43.27	42.53	42.98	6,647,800	+0.60(+1.41%)
Feb 13, 2004	42.00	42.46	41.88	42.39	6,213,484	+0.50(+1.19%)
Feb 12, 2004	42.23	42.32	41.68	41.89	5,846,410	-0.57(-1.35%)
Feb 11, 2004	41.02	42.66	40.97	42.46	9,878,451	+2.04(+5.05%)
Feb 10, 2004	40.70	40.83	39.99	40.42	5,865,722	-0.21(-0.51%)
Feb 09, 2004	40.90	41.14	40.58	40.63	3,886,282	-0.06(-0.16%)
Feb 06, 2004	39.94	40.90	39.94	40.69	4,485,386	+0.82(+2.06%)
Feb 05, 2004	40.40	40.54	39.67	39.87	6,725,472	-0.50(-1.23%)
Feb 04, 2004	40.68	40.86	40.29	40.36	6,821,892	-0.62(-1.52%)
Feb 03, 2004	41.21	41.21	40.83	40.99	5,378,545	-0.19(-0.47%)
Feb 02, 2004	41.19	41.92	41.00	41.18	6,143,565	-0.11(-0.27%)
Jan 30, 2004	40.92	41.48	40.77	41.29	5,118,745	+0.26(+0.64%)
Jan 29, 2004	40.72	41.31	40.27	41.03	7,560,975	+0.55(+1.37%)
Jan 28, 2004	41.75	42.15	40.36	40.48	6,004,714	-1.18(-2.83%)
Jan 27, 2004	42.81	42.98	41.63	41.66	6,233,501	-1.14(-2.67%)
Jan 26, 2004	42.06	42.80	41.71	42.80	4,670,897	+0.74(+1.75%)
Jan 23, 2004	42.78	42.80	41.86	42.06	5,069,971	-0.40(-0.95%)
Jan 22, 2004	43.05	43.13	42.39	42.46	4,412,789	-0.58(-1.35%)
Jan 21, 2004	42.47	43.20	42.11	43.05	5,876,576	+0.57(+1.34%)
Jan 20, 2004	42.81	43.06	42.14	42.48	3,813,544	-0.39(-0.91%)
Jan 16, 2004	42.54	42.87	42.47	42.87	7,599,177	+0.44(+1.04%)
Jan 15, 2004	41.85	42.55	41.78	42.43	9,571,428	+0.84(+2.03%)
Jan 14, 2004	41.42	41.87	41.18	41.58	4,596,044	+0.16(+0.39%)
Jan 13, 2004	41.25	41.46	40.87	41.42	5,741,249	-0.07(-0.17%)
Jan 12, 2004	40.53	41.54	40.26	41.49	6,637,791	+0.89(+2.20%)
Jan 09, 2004	41.20	41.49	40.42	40.60	5,103,944	-0.81(-1.95%)
Jan 08, 2004	41.00	41.51	40.88	41.41	5,862,480	+0.40(+0.99%)
Jan 07, 2004	40.61	41.12	40.31	41.00	6,904,075	+0.02(+0.05%)
Jan 06, 2004	40.45	41.36	40.45	40.98	6,228,850	+0.14(+0.35%)
Jan 05, 2004	40.60	40.88	40.27	40.84	6,286,645	+0.42(+1.04%)
Jan 02, 2004	41.07	41.21	40.28	40.42	4,352,456	-0.63(-1.54%)
Dec 31, 2003	41.19	41.23	40.70	41.05	4,106,329	-0.07(-0.17%)
Dec 30, 2003	41.49	41.57	40.97	41.12	3,539,084	-0.45(-1.08%)
Dec 29, 2003	40.79	41.70	40.78	41.57	5,255,059	+0.82(+2.00%)
Dec 26, 2003	40.60	41.17	40.60	40.75	1,445,039	+0.30(+0.74%)
Dec 24, 2003	40.63	40.75	40.40	40.46	1,564,155	-0.21(-0.52%)
Dec 23, 2003	40.51	40.82	40.48	40.67	4,479,466	+0.19(+0.47%)
Dec 22, 2003	39.72	40.69	39.68	40.48	6,561,810	+0.74(+1.87%)
Dec 19, 2003	40.08	40.09	39.55	39.73	5,817,230	-0.23(-0.59%)
Dec 18, 2003	40.88	40.00	39.16	39.97	11,405,955	-0.92(-2.24%)
Dec 17, 2003	40.97	41.29	40.35	40.88	4,975,665	-0.21(-0.50%)
Dec 16, 2003	40.53	41.14	40.52	41.09	4,818,347	+0.56(+1.38%)
Dec 15, 2003	40.93	41.14	40.43	40.53	6,245,624	+0.13(+0.33%)
Dec 12, 2003	39.48	40.57	39.47	40.39	5,559,827	+0.78(+1.97%)
Dec 11, 2003	38.95	39.92	38.95	39.61	3,985,381	+0.58(+1.49%)
Dec 10, 2003	39.12	39.61	38.59	39.03	3,887,269	-0.18(-0.45%)
Dec 09, 2003	40.07	40.08	39.05	39.21	4,716,006	-0.65(-1.62%)
Dec 08, 2003	39.09	39.88	39.05	39.85	3,741,087	+0.58(+1.48%)
Dec 05, 2003	39.81	39.94	39.18	39.27	3,088,416	-0.82(-2.05%)
Dec 04, 2003	39.89	40.44	39.85	40.09	4,201,058	+0.12(+0.30%)
Dec 03, 2003	39.87	40.46	39.71	39.97	3,885,436	+0.21(+0.52%)
Dec 02, 2003	40.08	40.23	39.66	39.77	5,393,064	-0.32(-0.80%)

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.