Morgan Stanley (NY: MS )

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2015	30.05	30.25	29.84	30.02	14,344,526	+0.37(+1.25%)
Jun 29, 2015	30.05	30.34	29.64	29.65	13,976,836	-0.92(-3.01%)
Jun 26, 2015	30.55	30.74	30.46	30.57	10,757,019	+0.22(+0.71%)
Jun 25, 2015	30.82	30.86	30.29	30.36	11,513,542	-0.33(-1.06%)
Jun 24, 2015	30.94	31.16	30.60	30.68	10,421,107	-0.44(-1.42%)
Jun 23, 2015	31.01	31.14	30.94	31.12	12,119,532	+0.28(+0.90%)
Jun 22, 2015	30.85	31.00	30.73	30.84	11,210,040	+0.37(+1.22%)
Jun 19, 2015	30.67	30.90	30.36	30.47	13,358,045	-0.33(-1.06%)
Jun 18, 2015	30.71	30.90	30.43	30.80	9,811,167	+0.16(+0.53%)
Jun 17, 2015	30.87	30.93	30.59	30.63	9,082,399	-0.12(-0.40%)
Jun 16, 2015	30.49	30.81	30.46	30.76	5,917,639	+0.16(+0.53%)
Jun 15, 2015	30.36	30.68	30.15	30.60	7,280,970	-0.06(-0.20%)
Jun 12, 2015	30.69	30.85	30.58	30.66	7,618,282	-0.20(-0.65%)
Jun 11, 2015	30.96	31.10	30.67	30.86	9,019,620	-0.02(-0.05%)
Jun 10, 2015	30.42	30.92	30.31	30.87	12,334,980	+0.59(+1.94%)
Jun 09, 2015	30.25	30.40	30.02	30.29	10,088,148	+0.03(+0.10%)
Jun 08, 2015	30.68	30.77	30.18	30.25	9,466,802	-0.15(-0.51%)
Jun 05, 2015	30.36	30.49	30.15	30.41	12,672,464	+0.46(+1.52%)
Jun 04, 2015	29.90	30.35	29.87	29.95	9,965,952	-0.24(-0.79%)
Jun 03, 2015	30.02	30.37	29.88	30.19	10,094,167	+0.38(+1.27%)
Jun 02, 2015	29.74	29.98	29.62	29.81	7,983,132	-0.05(-0.16%)

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.