Morgan Stanley (NY: MS )

Date	Open	High	Low	Close	Volume	Change (%)
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%)
Dec 01, 2003	39.41	40.22	39.39	40.09	5,493,855	+0.87(+2.23%)
Nov 28, 2003	38.81	39.53	38.81	39.22	1,542,164	+0.02(+0.05%)
Nov 26, 2003	39.44	39.48	38.86	39.19	4,977,215	+0.11(+0.27%)
Nov 25, 2003	38.73	39.31	38.58	39.09	7,199,821	+0.62(+1.60%)
Nov 24, 2003	37.67	38.63	37.42	38.47	5,872,065	+0.96(+2.55%)
Nov 21, 2003	37.67	37.78	37.35	37.51	7,153,584	+0.15(+0.40%)
Nov 20, 2003	37.63	38.63	37.27	37.36	5,725,038	-0.51(-1.35%)
Nov 19, 2003	38.14	38.14	37.52	37.87	8,139,780	-0.30(-0.80%)
Nov 18, 2003	39.05	39.12	38.09	38.18	7,271,854	-0.86(-2.20%)
Nov 17, 2003	38.78	39.16	38.20	39.04	7,874,906	+0.06(+0.16%)
Nov 14, 2003	40.92	41.19	38.72	38.97	10,816,013	-1.95(-4.77%)
Nov 13, 2003	40.75	41.14	40.59	40.92	5,708,968	-0.10(-0.24%)
Nov 12, 2003	40.30	41.10	40.30	41.02	4,437,599	+0.27(+0.66%)
Nov 11, 2003	40.31	40.95	40.31	40.75	4,232,494	+0.31(+0.75%)
Nov 10, 2003	40.54	40.64	39.82	40.45	6,428,034	+0.06(+0.16%)
Nov 07, 2003	40.22	40.77	39.37	40.39	7,645,977	+0.52(+1.30%)
Nov 06, 2003	39.05	39.87	38.75	39.87	5,771,416	+0.82(+2.09%)
Nov 05, 2003	39.44	39.66	38.73	39.05	5,372,342	-0.73(-1.84%)
Nov 04, 2003	39.44	40.19	39.41	39.78	6,602,595	-0.21(-0.53%)

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.