Morgan Stanley (NY: MS )

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2017	34.61	34.84	34.00	34.13	13,442,607	-0.51(-1.46%)
Jan 30, 2017	34.74	34.78	34.15	34.64	8,969,854	-0.43(-1.21%)
Jan 27, 2017	35.15	35.31	34.99	35.07	9,504,757	-0.14(-0.39%)
Jan 26, 2017	35.14	35.52	34.99	35.20	13,272,516	+0.13(+0.36%)
Jan 25, 2017	34.55	35.11	34.35	35.07	17,417,738	+0.90(+2.64%)
Jan 24, 2017	33.65	34.49	33.61	34.17	15,184,984	+0.62(+1.83%)
Jan 23, 2017	33.75	34.05	33.41	33.56	15,426,194	-0.50(-1.48%)
Jan 20, 2017	33.97	34.28	33.87	34.06	13,479,684	+0.11(+0.33%)
Jan 19, 2017	34.04	34.39	33.55	33.95	18,807,356	-0.33(-0.96%)
Jan 18, 2017	33.82	34.51	33.57	34.27	19,888,970	+0.57(+1.68%)
Jan 17, 2017	35.01	35.06	33.40	33.71	27,305,924	-1.33(-3.79%)
Jan 13, 2017		35.03	35.03	35.03	0	+0.14(+0.41%)
Jan 12, 2017	34.87	34.95	34.26	34.89	10,742,182	-0.03(-0.09%)
Jan 11, 2017	34.49	34.92	34.21	34.92	10,953,541	+0.49(+1.42%)
Jan 10, 2017	34.37	34.80	34.19	34.43	11,329,870	+0.28(+0.82%)
Jan 09, 2017	34.78	34.82	34.13	34.15	13,882,940	-0.91(-2.60%)
Jan 06, 2017	34.83	35.29	34.53	35.07	11,445,317	+0.50(+1.46%)
Jan 05, 2017	34.81	34.89	33.74	34.56	12,358,732	-0.32(-0.92%)
Jan 04, 2017	34.63	35.04	34.42	34.88	9,665,258	+0.46(+1.32%)

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.