Morgan Stanley (NY: MS )

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2010	18.29	18.45	18.15	18.22	15,803,658	-0.34(-1.85%)
Nov 29, 2010	18.30	18.62	18.19	18.56	12,937,671	+0.16(+0.89%)
Nov 26, 2010	18.50	18.53	18.39	18.40	6,668,359	-0.34(-1.79%)
Nov 24, 2010	18.54	18.74	18.74	18.74	14,109,938	+0.37(+1.99%)
Nov 23, 2010	18.45	18.62	18.36	18.37	17,364,198	-0.30(-1.60%)
Nov 22, 2010	18.90	18.91	18.39	18.67	22,384,760	-0.42(-2.19%)
Nov 19, 2010	18.98	19.25	18.96	19.09	13,583,915	+0.04(+0.20%)
Nov 18, 2010	19.01	19.49	18.99	19.05	15,605,075	+0.36(+1.91%)
Nov 17, 2010	19.09	19.15	18.64	18.69	18,406,346	-0.40(-2.11%)
Nov 16, 2010	19.23	19.33	19.00	19.09	23,800,482	-0.09(-0.47%)
Nov 15, 2010	19.18	19.73	19.11	19.18	20,486,942	+0.13(+0.70%)
Nov 12, 2010	19.48	19.55	18.98	19.05	16,859,744	-0.55(-2.81%)
Nov 11, 2010	19.65	19.91	19.46	19.60	13,128,026	-0.18(-0.90%)
Nov 10, 2010	19.45	19.85	19.28	19.78	60,434,196	+0.17(+0.87%)
Nov 09, 2010	20.12	20.27	19.53	19.61	29,296,122	-0.60(-2.95%)
Nov 08, 2010	20.11	20.33	19.82	20.20	19,601,016	-0.12(-0.59%)
Nov 05, 2010	19.72	20.38	19.56	20.32	34,934,512	+0.68(+3.45%)
Nov 04, 2010	19.21	19.74	19.15	19.64	27,240,030	+0.72(+3.82%)
Nov 03, 2010	18.41	18.92	18.36	18.92	20,873,136	+0.59(+3.21%)
Nov 02, 2010	18.52	18.60	18.30	18.33	13,700,851	-0.05(-0.28%)

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.