Morgan Stanley (NY: MS )

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2009	21.18	21.43	20.86	21.41	26,435,816	-0.41(-1.86%)
Aug 28, 2009	22.28	22.33	21.67	21.82	19,244,410	-0.24(-1.11%)
Aug 27, 2009	21.87	22.07	21.59	22.07	18,978,784	+0.23(+1.05%)
Aug 26, 2009	22.26	22.26	21.71	21.84	20,468,274	-0.49(-2.19%)
Aug 25, 2009	22.13	22.59	22.12	22.32	20,666,026	+0.40(+1.82%)
Aug 24, 2009	22.12	22.55	21.85	21.93	22,015,224	-0.03(-0.13%)
Aug 21, 2009	22.08	22.15	21.44	21.95	32,853,128	+0.24(+1.12%)
Aug 20, 2009	21.30	21.78	21.24	21.71	17,255,438	+0.39(+1.84%)
Aug 19, 2009	20.89	21.44	20.78	21.32	17,202,192	+0.04(+0.17%)
Aug 18, 2009	21.33	21.47	21.08	21.28	16,323,811	-0.16(-0.72%)
Aug 17, 2009	21.39	21.59	21.08	21.44	23,686,792	-0.59(-2.69%)
Aug 14, 2009	22.09	22.12	21.64	22.03	16,835,460	+0.07(+0.34%)
Aug 13, 2009	22.49	22.50	21.67	21.95	24,156,406	-0.21(-0.97%)
Aug 12, 2009	22.01	22.35	21.90	22.17	24,067,898	+0.07(+0.30%)
Aug 11, 2009	22.59	22.74	22.10	22.10	23,404,108	-0.70(-3.05%)
Aug 10, 2009	23.05	23.19	22.47	22.80	19,074,142	-0.29(-1.25%)
Aug 07, 2009	22.87	23.60	22.59	23.09	29,295,940	+0.50(+2.19%)
Aug 06, 2009	23.43	23.66	22.35	22.59	34,862,492	-0.37(-1.61%)
Aug 05, 2009	22.13	23.12	21.83	22.96	37,415,676	+0.92(+4.16%)
Aug 04, 2009	21.58	22.26	21.47	22.04	28,367,836	+0.38(+1.78%)

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.