Morgan Stanley (NY: MS )

Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2010	20.62	20.63	19.74	19.84	28,575,208	-0.53(-2.58%)
Jan 28, 2010	20.89	20.93	20.09	20.37	34,393,684	-0.34(-1.65%)
Jan 27, 2010	20.25	20.82	19.94	20.71	41,901,764	+0.50(+2.46%)
Jan 26, 2010	20.47	20.92	20.12	20.21	32,964,758	-0.30(-1.48%)
Jan 25, 2010	20.87	21.09	20.23	20.51	28,535,226	-0.04(-0.22%)
Jan 22, 2010	21.19	21.58	20.28	20.56	63,180,668	-1.14(-5.25%)
Jan 21, 2010	22.40	22.59	20.88	21.70	76,777,304	-0.95(-4.21%)
Jan 20, 2010	22.75	23.10	22.44	22.65	28,667,602	-0.39(-1.70%)
Jan 19, 2010	22.54	23.12	22.43	23.04	22,961,758	+0.58(+2.57%)
Jan 15, 2010	22.90	22.47	22.47	22.47	37,741,568	-0.61(-2.63%)
Jan 14, 2010	23.00	23.15	22.44	23.07	33,388,784	-0.04(-0.19%)
Jan 13, 2010	22.99	23.66	22.71	23.12	25,309,282	+0.10(+0.42%)
Jan 12, 2010	23.39	23.56	22.92	23.02	20,031,028	-0.67(-2.84%)
Jan 11, 2010	23.95	24.00	23.49	23.69	13,642,892	-0.16(-0.65%)
Jan 08, 2010	24.11	24.27	23.65	23.85	21,630,274	-0.50(-2.04%)
Jan 07, 2010	24.00	24.60	23.86	24.34	25,274,976	+0.35(+1.45%)
Jan 06, 2010	23.64	24.10	23.51	24.00	23,027,962	+0.30(+1.28%)
Jan 05, 2010	22.93	23.76	22.87	23.69	30,443,586	+0.84(+3.66%)
Jan 04, 2010	22.70	23.64	22.65	22.86	27,551,190	+0.97(+4.43%)
Dec 31, 2009	21.81	21.89	21.89	21.89	13,356,756	+0.08(+0.37%)
Dec 30, 2009	21.61	21.85	21.59	21.81	8,304,447	+0.04(+0.20%)
Dec 29, 2009	21.82	21.91	21.56	21.76	10,433,105	+0.10(+0.48%)
Dec 28, 2009	21.90	21.97	21.63	21.66	11,639,219	-0.23(-1.05%)
Dec 24, 2009	21.81	21.91	21.78	21.89	3,587,439	+0.14(+0.65%)
Dec 23, 2009	21.94	22.00	21.67	21.75	9,803,735	-0.14(-0.64%)
Dec 22, 2009	22.06	22.16	21.73	21.89	13,062,614	+0.01(+0.03%)
Dec 21, 2009	21.75	22.02	21.70	21.88	12,970,947	+0.28(+1.30%)
Dec 18, 2009	21.62	21.70	21.30	21.60	26,826,144	+0.07(+0.31%)
Dec 17, 2009	22.18	22.33	21.48	21.53	31,453,372	-0.89(-3.99%)
Dec 16, 2009	22.25	22.52	22.15	22.43	17,699,418	+0.36(+1.61%)
Dec 15, 2009	22.15	22.29	21.91	22.07	21,306,274	-0.24(-1.06%)
Dec 14, 2009	22.10	22.43	22.10	22.31	19,518,522	+0.29(+1.31%)
Dec 11, 2009	22.33	22.44	21.95	22.02	14,669,010	-0.33(-1.49%)
Dec 10, 2009	22.50	22.53	22.12	22.35	16,144,472	-0.09(-0.40%)
Dec 09, 2009	22.41	22.58	22.05	22.44	15,840,768	+0.15(+0.66%)
Dec 08, 2009	22.25	22.61	22.12	22.30	18,956,670	-0.17(-0.76%)
Dec 07, 2009	22.77	23.06	22.35	22.47	14,055,699	-0.44(-1.90%)
Dec 04, 2009	22.81	22.95	22.38	22.90	22,074,352	+0.57(+2.55%)
Dec 03, 2009	22.86	23.15	22.30	22.33	19,923,006	-0.30(-1.31%)
Dec 02, 2009	23.18	23.23	22.57	22.63	23,289,548	-0.68(-2.92%)
Dec 01, 2009	23.49	23.64	23.22	23.31	15,953,639	-0.04(-0.19%)
Nov 30, 2009	22.70	23.42	22.58	23.35	20,707,360	+0.79(+3.51%)
Nov 27, 2009	22.44	22.89	22.18	22.56	15,186,913	-0.67(-2.90%)
Nov 25, 2009	23.80	23.80	23.12	23.23	20,309,624	-0.52(-2.18%)
Nov 24, 2009	24.14	24.14	23.68	23.75	13,098,621	-0.37(-1.53%)
Nov 23, 2009	24.07	24.42	23.98	24.12	12,893,798	+0.38(+1.62%)
Nov 20, 2009	23.97	24.25	23.71	23.74	16,086,901	-0.16(-0.65%)
Nov 19, 2009	24.41	24.47	23.79	23.89	16,382,009	-0.75(-3.06%)
Nov 18, 2009	24.74	24.89	24.31	24.65	14,765,658	-0.10(-0.42%)
Nov 17, 2009	25.22	25.24	24.58	24.75	19,265,572	-0.56(-2.22%)
Nov 16, 2009	24.65	25.55	24.57	25.31	30,750,090	+0.84(+3.45%)
Nov 13, 2009	24.27	24.55	24.18	24.47	13,997,360	+0.06(+0.24%)
Nov 12, 2009	24.88	24.96	24.36	24.41	16,893,888	-0.55(-2.19%)
Nov 11, 2009	25.13	25.47	24.70	24.96	17,481,432	+0.04(+0.15%)
Nov 10, 2009	25.00	25.11	24.70	24.92	13,750,730	-0.18(-0.74%)
Nov 09, 2009	24.30	25.19	24.27	25.11	20,669,794	+1.00(+4.14%)
Nov 06, 2009	23.61	24.12	23.52	24.11	17,830,684	+0.43(+1.81%)
Nov 05, 2009	23.51	24.01	23.11	23.68	20,082,526	+0.40(+1.72%)
Nov 04, 2009	24.21	24.27	23.15	23.28	27,065,880	-0.49(-2.05%)
Nov 03, 2009	23.17	23.88	23.11	23.77	19,816,004	+0.12(+0.50%)

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.