Morgan Stanley (NY: MS )

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2015	30.18	30.23	29.81	29.83	10,063,343	-0.41(-1.37%)
May 28, 2015	30.12	30.28	30.00	30.25	12,443,608	+0.09(+0.28%)
May 27, 2015	29.68	30.25	29.57	30.16	10,567,208	+0.65(+2.20%)
May 26, 2015	29.69	29.79	29.35	29.51	10,796,251	-0.30(-1.00%)
May 22, 2015	29.71	29.81	29.81	29.81	7,060,647	+0.10(+0.34%)
May 21, 2015	29.82	29.94	29.68	29.71	9,144,059	-0.23(-0.76%)
May 20, 2015	30.14	30.18	29.82	29.93	8,117,580	-0.28(-0.93%)
May 19, 2015	29.93	30.34	29.93	30.21	9,451,342	+0.28(+0.94%)
May 18, 2015	29.59	29.99	29.56	29.93	7,761,698	+0.37(+1.27%)
May 15, 2015	29.76	29.82	29.48	29.56	9,083,674	-0.23(-0.76%)
May 14, 2015	29.65	29.81	29.54	29.78	9,336,460	+0.28(+0.95%)
May 13, 2015	29.51	29.62	29.26	29.50	8,984,240	+0.05(+0.16%)
May 12, 2015	29.68	29.70	29.25	29.46	12,407,317	-0.41(-1.39%)
May 11, 2015	29.56	30.07	29.56	29.87	15,813,263	+0.28(+0.95%)
May 08, 2015	29.39	29.64	29.31	29.59	12,853,742	+0.27(+0.93%)
May 07, 2015	28.88	29.38	28.78	29.32	15,882,724	+0.38(+1.32%)
May 06, 2015	29.31	29.39	28.71	28.93	12,206,570	-0.31(-1.07%)
May 05, 2015	29.46	29.64	29.18	29.25	13,239,753	-0.36(-1.21%)
May 04, 2015	29.35	29.63	29.31	29.61	9,444,743	+0.31(+1.07%)

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.