Morgan Stanley (NY: MS )

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2012	12.96	13.27	12.92	13.11	34,536,112	+0.29(+2.30%)
Oct 26, 2012	12.81	12.81	12.81	12.81	17,547,118	-0.05(-0.35%)
Oct 25, 2012	13.11	13.20	12.70	12.86	25,097,086	-0.06(-0.47%)
Oct 24, 2012	12.97	13.08	12.87	12.92	18,969,176	+0.05(+0.41%)
Oct 23, 2012	12.87	12.98	12.74	12.87	32,187,152	-0.32(-2.40%)
Oct 19, 2012	13.23	13.57	13.01	13.18	38,869,644	-0.20(-1.46%)
Oct 18, 2012	13.96	13.96	13.31	13.38	67,944,016	-0.53(-3.79%)
Oct 17, 2012	13.52	13.91	13.42	13.90	31,918,644	+0.47(+3.47%)
Oct 16, 2012	13.45	13.57	13.31	13.44	24,783,854	+0.09(+0.68%)
Oct 15, 2012	13.17	13.37	13.08	13.35	23,681,654	+0.33(+2.54%)
Oct 12, 2012	13.22	13.34	12.95	13.02	27,694,806	-0.41(-3.08%)
Oct 11, 2012	13.35	13.47	13.29	13.43	21,950,918	+0.35(+2.64%)
Oct 10, 2012	13.05	13.17	12.90	13.08	20,218,474	+0.04(+0.29%)
Oct 09, 2012	13.17	13.24	12.97	13.05	22,928,296	-0.08(-0.57%)
Oct 08, 2012	12.91	13.20	12.91	13.12	18,133,206	-0.04(-0.29%)
Oct 05, 2012	13.32	13.45	13.02	13.16	29,041,304	+0.02(+0.17%)
Oct 04, 2012	12.99	13.22	12.96	13.14	26,094,896	+0.33(+2.58%)
Oct 03, 2012	12.77	12.96	12.60	12.81	27,638,932	+0.09(+0.71%)
Oct 02, 2012	12.72	12.81	12.64	12.72	22,508,334	+0.09(+0.71%)
Oct 01, 2012	12.74	12.93	12.58	12.63	26,974,516	+0.04(+0.30%)
Sep 28, 2012	12.67	12.75	12.51	12.59	23,609,250	-0.08(-0.59%)
Sep 27, 2012	12.61	12.76	12.44	12.66	25,598,064	+0.31(+2.50%)
Sep 26, 2012	12.52	12.56	12.26	12.36	30,760,452	-0.13(-1.02%)
Sep 25, 2012	12.92	12.96	12.46	12.48	27,252,204	-0.33(-2.58%)
Sep 24, 2012	12.67	13.03	12.61	12.81	26,097,920	-0.03(-0.23%)
Sep 21, 2012	13.16	13.16	12.77	12.84	46,634,548	-0.10(-0.76%)
Sep 20, 2012	12.75	12.96	12.66	12.94	33,267,526	-0.27(-2.05%)
Sep 19, 2012	13.36	13.41	13.17	13.21	27,494,994	-0.05(-0.34%)
Sep 18, 2012	13.33	13.39	13.20	13.26	27,592,786	-0.13(-0.96%)
Sep 17, 2012	13.53	13.60	13.31	13.39	30,865,560	-0.33(-2.41%)
Sep 14, 2012	13.66	13.91	13.61	13.72	47,892,580	+0.26(+1.90%)
Sep 13, 2012	13.02	13.58	12.84	13.46	52,878,340	+0.36(+2.76%)
Sep 12, 2012	13.09	13.14	12.87	13.10	32,584,572	+0.13(+0.99%)
Sep 11, 2012	12.72	12.99	12.55	12.97	32,701,416	+0.48(+3.85%)
Sep 10, 2012	12.73	12.82	12.48	12.49	34,552,820	-0.35(-2.75%)
Sep 07, 2012	12.42	12.87	12.33	12.84	50,466,880	+0.62(+5.11%)
Sep 06, 2012	11.91	12.30	11.88	12.22	44,651,728	+0.43(+3.63%)
Sep 05, 2012	11.67	11.89	11.58	11.79	41,683,040	+0.13(+1.10%)
Sep 04, 2012	11.50	11.77	11.38	11.66	42,313,176	+0.38(+3.40%)
Aug 31, 2012	11.31	11.47	11.14	11.28	34,260,376	+0.08(+0.67%)
Aug 30, 2012	11.04	11.23	10.99	11.20	26,758,856	+0.07(+0.61%)
Aug 29, 2012	11.02	11.25	10.96	11.14	38,483,260	+0.21(+1.93%)
Aug 27, 2012	10.99	11.05	10.88	10.93	12,111,315	-0.02(-0.21%)
Aug 24, 2012	10.78	11.03	10.66	10.95	20,870,118	+0.05(+0.41%)
Aug 23, 2012	11.17	11.20	10.87	10.90	23,920,312	-0.27(-2.42%)
Aug 22, 2012	11.06	11.39	11.02	11.17	23,061,282	-0.02(-0.20%)
Aug 21, 2012	11.25	11.54	11.10	11.20	30,811,486	+0.05(+0.40%)
Aug 20, 2012	10.96	11.19	10.91	11.15	15,296,366	+0.18(+1.65%)
Aug 17, 2012	10.99	11.02	10.91	10.97	18,404,808	+0.00(+0.00%)
Aug 16, 2012	11.01	11.12	10.90	10.97	17,573,394	+0.01(+0.07%)
Aug 15, 2012	10.78	11.01	10.75	10.96	16,544,207	+0.14(+1.32%)
Aug 14, 2012	11.02	11.12	10.80	10.82	19,400,984	-0.12(-1.10%)
Aug 13, 2012	10.89	11.01	10.87	10.94	14,345,756	-0.05(-0.41%)
Aug 10, 2012	10.99	11.04	10.85	10.99	14,050,186	-0.08(-0.68%)
Aug 09, 2012	10.87	11.08	10.80	11.06	18,564,320	+0.11(+0.96%)
Aug 08, 2012	10.81	11.04	10.72	10.96	18,293,194	+0.05(+0.48%)
Aug 07, 2012	10.68	10.99	10.65	10.90	30,452,846	+0.27(+2.55%)
Aug 06, 2012	10.45	10.69	10.37	10.63	22,942,892	+0.27(+2.61%)
Aug 03, 2012	10.07	10.44	10.01	10.36	27,901,190	+0.56(+5.76%)
Aug 02, 2012	9.874	10.05	9.761	9.798	34,372,576	-0.36(-3.55%)

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.