Morgan Stanley (NY: MS )

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2015	30.60	30.81	30.39	30.57	14,086,473	+0.38(+1.25%)
Jun 29, 2015	30.60	30.90	30.19	30.19	13,725,397	-0.94(-3.01%)
Jun 26, 2015	31.11	31.31	31.02	31.13	10,563,504	+0.22(+0.71%)
Jun 25, 2015	31.38	31.42	30.85	30.91	11,306,417	-0.33(-1.06%)
Jun 24, 2015	31.50	31.73	31.16	31.24	10,233,635	-0.45(-1.42%)
Jun 23, 2015	31.57	31.72	31.51	31.69	11,901,505	+0.28(+0.90%)
Jun 22, 2015	31.42	31.57	31.30	31.41	11,008,375	+0.38(+1.22%)
Jun 19, 2015	31.23	31.47	30.91	31.03	13,117,738	-0.33(-1.06%)
Jun 18, 2015	31.27	31.47	30.99	31.36	9,634,667	+0.17(+0.53%)
Jun 17, 2015	31.44	31.49	31.15	31.20	8,919,010	-0.13(-0.40%)
Jun 16, 2015	31.05	31.38	31.01	31.32	5,811,183	+0.17(+0.53%)
Jun 15, 2015	30.91	31.24	30.70	31.16	7,149,987	-0.06(-0.20%)
Jun 12, 2015	31.25	31.42	31.14	31.22	7,481,231	-0.20(-0.65%)
Jun 11, 2015	31.53	31.67	31.23	31.42	8,857,360	-0.02(-0.05%)
Jun 10, 2015	30.97	31.49	30.86	31.44	12,113,078	+0.60(+1.94%)
Jun 09, 2015	30.80	30.96	30.57	30.84	9,906,666	+0.03(+0.10%)
Jun 08, 2015	31.24	31.33	30.73	30.81	9,296,497	-0.16(-0.51%)
Jun 05, 2015	30.92	31.05	30.70	30.97	12,444,490	+0.46(+1.52%)
Jun 04, 2015	30.45	30.90	30.41	30.50	9,786,667	-0.24(-0.79%)
Jun 03, 2015	30.57	30.93	30.43	30.75	9,912,576	+0.39(+1.27%)
Jun 02, 2015	30.29	30.53	30.16	30.36	7,839,518	-0.05(-0.16%)
Jun 01, 2015	30.28	30.51	30.08	30.41	11,203,558	+0.30(+0.99%)
May 29, 2015	30.45	30.51	30.08	30.11	9,971,198	-0.42(-1.37%)
May 28, 2015	30.40	30.56	30.27	30.53	12,329,668	+0.09(+0.28%)
May 27, 2015	29.96	30.53	29.85	30.44	10,470,449	+0.65(+2.20%)
May 26, 2015	29.97	30.07	29.62	29.78	10,697,395	-0.30(-1.00%)
May 22, 2015	29.98	30.08	30.08	30.08	6,995,997	+0.10(+0.34%)
May 21, 2015	30.09	30.22	29.95	29.98	9,060,332	-0.23(-0.76%)
May 20, 2015	30.42	30.46	30.10	30.21	8,043,252	-0.28(-0.93%)
May 19, 2015	30.21	30.62	30.21	30.49	9,364,801	+0.28(+0.94%)
May 18, 2015	29.86	30.27	29.83	30.21	7,690,628	+0.38(+1.27%)
May 15, 2015	30.04	30.10	29.75	29.83	9,000,499	-0.23(-0.76%)
May 14, 2015	29.93	30.08	29.81	30.06	9,250,970	+0.28(+0.95%)
May 13, 2015	29.78	29.89	29.53	29.78	8,901,976	+0.05(+0.16%)
May 12, 2015	29.95	29.97	29.52	29.73	12,293,709	-0.42(-1.39%)
May 11, 2015	29.83	30.34	29.83	30.15	15,668,469	+0.28(+0.95%)
May 08, 2015	29.66	29.92	29.58	29.86	12,736,047	+0.28(+0.93%)
May 07, 2015	29.15	29.65	29.04	29.59	15,737,294	+0.39(+1.32%)
May 06, 2015	29.58	29.66	28.97	29.20	12,094,801	-0.32(-1.07%)
May 05, 2015	29.73	29.91	29.45	29.52	13,118,524	-0.36(-1.21%)
May 04, 2015	29.62	29.90	29.58	29.88	9,358,262	+0.32(+1.07%)
May 01, 2015	29.56	29.66	29.41	29.56	8,208,639	+0.16(+0.54%)
Apr 30, 2015	29.41	29.71	29.23	29.41	13,213,130	-0.14(-0.48%)
Apr 29, 2015	28.94	29.71	28.94	29.55	12,076,931	+0.35(+1.22%)
Apr 28, 2015	29.03	29.29	28.86	29.19	9,548,132	+0.11(+0.38%)
Apr 27, 2015	29.39	29.55	29.04	29.08	11,369,041	-0.24(-0.83%)
Apr 24, 2015	29.40	29.40	29.08	29.33	11,011,063	-0.02(-0.05%)
Apr 23, 2015	29.18	29.49	29.05	29.34	10,811,758	+0.14(+0.48%)
Apr 22, 2015	28.92	29.39	28.75	29.20	12,945,030	+0.35(+1.22%)
Apr 21, 2015	29.01	29.31	28.81	28.85	14,498,527	-0.16(-0.57%)
Apr 20, 2015	29.29	29.40	28.81	29.01	16,945,072	+0.16(+0.57%)
Apr 17, 2015	29.08	29.09	28.67	28.85	12,782,550	-0.48(-1.63%)
Apr 16, 2015	29.48	29.48	29.11	29.33	11,307,707	-0.02(-0.08%)
Apr 15, 2015	28.96	29.48	28.86	29.35	16,589,561	+0.43(+1.49%)
Apr 14, 2015	28.62	29.04	28.49	28.92	15,694,517	+0.42(+1.49%)
Apr 13, 2015	28.45	28.74	28.39	28.49	7,907,879	+0.05(+0.17%)
Apr 10, 2015	28.85	28.88	28.23	28.45	12,800,353	-0.31(-1.09%)
Apr 09, 2015	28.38	28.82	28.34	28.76	10,077,492	+0.30(+1.05%)
Apr 08, 2015	28.32	28.57	28.22	28.46	8,411,638	+0.25(+0.89%)
Apr 07, 2015	28.42	28.59	28.20	28.21	10,248,993	+0.02(+0.08%)
Apr 06, 2015	27.95	28.37	27.81	28.19	8,438,081	-0.12(-0.42%)
Apr 02, 2015	28.11	28.31	28.31	28.31	7,989,324	+0.07(+0.25%)

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.