Morgan Stanley (NY: MS )

Date	Open	High	Low	Close	Volume	Change (%)
Feb 27, 2015	27.72	27.78	27.54	27.59	10,720,987	-0.21(-0.75%)
Feb 26, 2015	28.09	28.14	27.66	27.80	13,444,003	-0.41(-1.45%)
Feb 25, 2015	28.28	28.45	28.20	28.20	9,544,914	-0.12(-0.41%)
Feb 24, 2015	27.94	28.52	27.94	28.32	11,558,869	+0.36(+1.30%)
Feb 23, 2015	28.18	28.20	27.89	27.96	9,255,558	-0.36(-1.28%)
Feb 20, 2015	27.94	28.41	27.64	28.32	14,295,687	+0.32(+1.13%)
Feb 19, 2015	27.98	28.21	27.81	28.00	7,512,020	-0.03(-0.11%)
Feb 18, 2015	28.46	28.50	27.87	28.04	10,047,904	-0.42(-1.49%)
Feb 17, 2015	28.24	28.54	28.07	28.46	8,821,786	+0.11(+0.38%)
Feb 13, 2015	28.47	28.35	28.35	28.35	10,403,213	-0.09(-0.33%)
Feb 12, 2015	28.14	28.48	28.13	28.44	10,595,052	+0.41(+1.46%)
Feb 11, 2015	27.82	28.17	27.80	28.04	10,114,351	+0.16(+0.58%)
Feb 10, 2015	27.71	27.95	27.60	27.87	16,204,810	+0.41(+1.49%)
Feb 09, 2015	27.36	27.65	27.31	27.46	10,929,303	-0.12(-0.45%)
Feb 06, 2015	27.31	27.99	27.13	27.59	22,167,322	+0.66(+2.46%)
Feb 05, 2015	26.90	27.04	26.83	26.93	13,519,491	+0.12(+0.46%)
Feb 04, 2015	26.93	27.13	26.69	26.80	13,106,079	-0.21(-0.77%)
Feb 03, 2015	26.63	27.05	26.63	27.01	18,868,804	+0.48(+1.80%)
Feb 02, 2015	26.18	26.53	25.99	26.53	16,051,857	+0.47(+1.80%)
Jan 30, 2015	26.18	26.54	26.02	26.06	15,169,192	-0.43(-1.63%)
Jan 29, 2015	26.19	26.59	26.03	26.49	14,760,893	+0.46(+1.78%)
Jan 28, 2015	26.81	26.81	26.00	26.03	19,109,244	-0.61(-2.29%)
Jan 27, 2015	26.63	26.92	26.40	26.64	11,735,812	-0.35(-1.28%)
Jan 26, 2015	26.81	27.02	26.64	26.99	12,879,460	-0.03(-0.11%)
Jan 23, 2015	27.16	27.55	27.00	27.02	14,271,460	-0.29(-1.07%)
Jan 22, 2015	26.58	27.35	26.35	27.31	24,446,336	+0.61(+2.30%)
Jan 21, 2015	26.66	26.85	26.23	26.69	20,595,952	-0.02(-0.06%)
Jan 20, 2015	26.13	26.77	26.13	26.71	25,063,014	-0.11(-0.40%)
Jan 16, 2015	26.41	26.94	26.08	26.82	35,201,144	+0.24(+0.90%)
Jan 15, 2015	26.90	27.10	26.35	26.58	22,856,318	-0.48(-1.79%)
Jan 14, 2015	27.16	27.17	26.64	27.06	20,316,104	-0.63(-2.28%)
Jan 13, 2015	28.21	28.48	27.42	27.69	16,188,274	-0.26(-0.93%)
Jan 12, 2015	28.38	28.39	27.70	27.95	12,179,876	-0.39(-1.38%)
Jan 09, 2015	28.88	28.91	28.16	28.35	10,157,931	-0.47(-1.63%)
Jan 08, 2015	28.66	29.02	28.66	28.82	10,495,030	+0.42(+1.49%)
Jan 07, 2015	28.38	28.48	28.13	28.39	12,954,579	+0.40(+1.43%)
Jan 06, 2015	28.80	28.85	27.72	27.99	21,476,518	-0.83(-2.88%)
Jan 05, 2015	29.56	29.66	28.57	28.82	16,147,496	-0.93(-3.13%)
Jan 02, 2015	30.01	30.09	29.40	29.75	9,541,572	-0.07(-0.23%)
Dec 31, 2014	30.07	29.82	29.82	29.82	8,447,538	-0.15(-0.51%)
Dec 30, 2014	29.72	30.04	29.65	29.98	5,214,277	+0.03(+0.10%)
Dec 29, 2014	29.72	30.11	29.61	29.95	4,509,923	+0.18(+0.62%)
Dec 26, 2014	29.90	29.99	29.75	29.76	4,022,466	-0.07(-0.23%)
Dec 24, 2014	30.10	29.83	29.83	29.83	3,246,230	-0.11(-0.36%)
Dec 23, 2014	29.86	30.03	29.64	29.94	7,639,264	+0.29(+0.98%)
Dec 22, 2014	29.58	29.69	29.25	29.65	11,254,791	+0.05(+0.16%)
Dec 19, 2014	29.18	29.69	29.16	29.60	16,297,926	+0.32(+1.08%)
Dec 18, 2014	28.74	29.28	28.65	29.28	16,596,937	+1.05(+3.73%)
Dec 17, 2014	27.52	28.27	27.33	28.23	15,447,015	+0.93(+3.41%)
Dec 16, 2014	27.44	27.92	27.25	27.30	14,905,361	-0.32(-1.14%)
Dec 15, 2014	28.13	28.30	27.40	27.62	13,164,385	-0.25(-0.88%)
Dec 12, 2014	28.25	28.52	27.84	27.86	14,266,258	-0.88(-3.07%)
Dec 11, 2014	29.01	29.25	28.67	28.75	11,563,718	+0.01(+0.03%)
Dec 10, 2014	29.14	29.28	28.66	28.74	17,938,276	-0.55(-1.86%)
Dec 09, 2014	28.84	29.32	28.63	29.28	15,921,781	+0.08(+0.26%)
Dec 08, 2014	28.68	29.32	28.52	29.21	18,302,162	+0.58(+2.04%)
Dec 05, 2014	28.43	29.01	28.41	28.62	14,948,567	+0.35(+1.22%)
Dec 04, 2014	28.05	28.37	27.85	28.28	12,053,126	+0.21(+0.74%)
Dec 03, 2014	27.44	28.09	27.42	28.07	11,901,116	+0.58(+2.10%)
Dec 02, 2014	27.06	27.59	27.06	27.49	12,080,279	+0.51(+1.91%)

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.