Morgan Stanley (NY: MS )

Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2012	14.06	14.27	13.79	13.85	29,510,020	-0.13(-0.91%)
Feb 28, 2012	13.95	14.22	13.77	13.97	29,083,228	-0.03(-0.21%)
Feb 27, 2012	13.69	14.06	13.60	14.00	21,520,578	+0.19(+1.41%)
Feb 24, 2012	14.21	14.21	13.74	13.81	25,989,922	-0.36(-2.53%)
Feb 23, 2012	14.14	14.18	13.83	14.17	22,961,202	+0.18(+1.28%)
Feb 22, 2012	14.37	14.39	13.95	13.99	21,393,658	-0.40(-2.75%)
Feb 21, 2012	14.51	14.59	14.30	14.39	21,887,044	+0.07(+0.52%)
Feb 17, 2012	14.58	14.59	14.22	14.31	22,419,406	-0.02(-0.16%)
Feb 16, 2012	13.87	14.39	13.59	14.33	44,275,528	+0.17(+1.21%)
Feb 15, 2012	14.33	14.45	14.08	14.16	31,842,390	-0.07(-0.47%)
Feb 14, 2012	14.39	14.40	14.01	14.23	42,564,712	-0.37(-2.51%)
Feb 13, 2012	14.92	15.01	14.53	14.59	29,444,504	-0.09(-0.61%)
Feb 10, 2012	14.93	14.93	14.56	14.68	29,429,022	-0.51(-3.34%)
Feb 09, 2012	15.34	15.46	15.10	15.19	28,153,480	-0.07(-0.49%)
Feb 08, 2012	15.12	15.27	15.01	15.27	33,798,392	+0.13(+0.89%)
Feb 07, 2012	15.21	15.30	15.04	15.13	28,480,730	-0.19(-1.22%)
Feb 06, 2012	15.32	15.35	15.07	15.32	30,614,436	+0.15(+0.98%)
Feb 03, 2012	14.92	15.31	14.82	15.17	43,541,404	+0.59(+4.05%)
Feb 02, 2012	14.74	14.74	14.50	14.58	28,912,374	+0.10(+0.67%)
Feb 01, 2012	14.33	15.01	14.20	14.48	68,749,288	+0.55(+3.97%)
Jan 31, 2012	13.74	13.95	13.48	13.93	37,085,988	+0.34(+2.47%)
Jan 30, 2012	14.03	14.04	13.57	13.59	42,486,184	-0.27(-1.94%)
Jan 27, 2012	13.41	13.94	13.36	13.86	35,175,580	+0.31(+2.26%)
Jan 26, 2012	13.62	14.06	13.45	13.56	30,557,494	+0.05(+0.39%)
Jan 25, 2012	13.29	13.59	13.19	13.50	29,715,416	-0.01(-0.05%)
Jan 24, 2012	13.30	13.60	13.14	13.51	25,524,278	-0.05(-0.38%)
Jan 23, 2012	13.40	13.91	13.35	13.56	32,685,978	-0.13(-0.98%)
Jan 20, 2012	13.33	13.72	13.27	13.70	37,470,680	+0.08(+0.60%)
Jan 19, 2012	13.73	13.85	13.43	13.62	62,250,984	+0.69(+5.36%)
Jan 18, 2012	12.14	12.96	11.94	12.92	49,913,804	+0.82(+6.77%)
Jan 17, 2012	12.36	12.65	11.99	12.10	32,403,342	-0.28(-2.29%)
Jan 13, 2012	12.35	12.55	12.18	12.39	29,565,512	-0.40(-3.14%)
Jan 12, 2012	12.75	12.90	12.40	12.79	29,879,920	+0.05(+0.41%)
Jan 11, 2012	12.41	12.77	12.30	12.74	29,102,580	+0.16(+1.24%)
Jan 10, 2012	12.42	12.63	12.28	12.58	33,886,884	+0.51(+4.26%)
Jan 09, 2012	11.92	12.25	11.87	12.07	25,620,720	+0.22(+1.89%)
Jan 06, 2012	11.98	12.10	11.77	11.84	29,110,688	-0.28(-2.33%)
Jan 05, 2012	11.61	12.22	11.49	12.13	41,098,836	+0.25(+2.13%)
Jan 04, 2012	11.73	11.98	11.55	11.87	27,788,960	+0.60(+5.35%)
Dec 30, 2011	11.26	11.35	11.17	11.27	21,568,464	-0.08(-0.72%)
Dec 29, 2011	11.11	11.40	11.10	11.35	18,154,304	+0.25(+2.28%)
Dec 28, 2011	11.44	11.46	11.08	11.10	22,816,436	-0.29(-2.55%)
Dec 27, 2011	11.65	11.77	11.39	11.39	17,626,684	-0.35(-2.98%)
Dec 23, 2011	11.93	11.94	11.57	11.74	19,704,876	+0.63(+5.70%)
Dec 21, 2011	11.03	11.16	10.79	11.11	28,127,920	+0.08(+0.74%)
Dec 20, 2011	10.97	11.10	10.72	11.02	41,694,224	+0.48(+4.52%)
Dec 19, 2011	11.14	11.20	10.45	10.55	41,876,464	-0.61(-5.47%)
Dec 16, 2011	11.34	11.52	11.12	11.16	42,033,324	-0.02(-0.20%)
Dec 15, 2011	11.63	11.66	11.16	11.18	37,844,572	-0.04(-0.33%)
Dec 14, 2011	11.18	11.46	11.06	11.22	40,361,180	-0.08(-0.72%)
Dec 13, 2011	12.28	12.33	11.11	11.30	54,836,172	-0.16(-1.37%)
Dec 12, 2011	11.76	11.78	11.34	11.46	38,590,056	-0.74(-6.11%)
Dec 09, 2011	12.18	12.54	12.10	12.20	46,546,064	+0.37(+3.15%)
Dec 08, 2011	12.75	12.94	11.74	11.83	59,174,844	-1.09(-8.42%)
Dec 07, 2011	12.19	13.03	12.13	12.92	55,736,864	+0.57(+4.58%)
Dec 06, 2011	12.22	12.47	12.12	12.35	44,888,468	+0.01(+0.06%)
Dec 05, 2011	11.99	12.38	11.91	12.34	90,229,336	+0.78(+6.77%)
Dec 02, 2011	11.24	11.84	11.16	11.56	70,517,448	+0.75(+6.96%)

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.