Morgan Stanley (NY: MS )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2016	21.52	21.70	21.40	21.56	19,429,408	-0.14(-0.62%)
Apr 28, 2016	21.69	22.16	21.57	21.69	13,930,044	-0.24(-1.09%)
Apr 27, 2016	21.77	22.17	21.66	21.93	15,668,300	+0.10(+0.47%)
Apr 26, 2016	21.80	21.92	21.65	21.83	17,393,080	+0.02(+0.07%)
Apr 25, 2016	21.81	21.95	21.57	21.81	14,829,572	-0.13(-0.61%)
Apr 22, 2016	21.64	22.04	21.62	21.95	24,088,210	+0.35(+1.61%)
Apr 21, 2016	21.67	22.09	21.51	21.60	20,925,776	-0.12(-0.55%)
Apr 20, 2016	20.98	21.77	20.93	21.72	31,346,136	+0.75(+3.59%)
Apr 19, 2016	20.49	20.99	20.44	20.96	29,038,884	+0.58(+2.84%)
Apr 18, 2016	20.74	20.76	20.23	20.38	37,367,976	-0.02(-0.12%)
Apr 15, 2016	20.84	20.89	20.37	20.41	18,806,896	-0.32(-1.57%)
Apr 14, 2016	20.39	20.80	20.33	20.73	23,576,150	+0.23(+1.12%)
Apr 13, 2016	19.83	20.50	19.79	20.50	23,036,548	+1.03(+5.29%)
Apr 12, 2016	19.19	19.69	19.16	19.47	18,866,708	+0.37(+1.95%)
Apr 11, 2016	18.93	19.36	18.91	19.10	15,282,416	+0.29(+1.52%)
Apr 08, 2016	19.02	19.16	18.74	18.82	12,622,913	+0.02(+0.13%)
Apr 07, 2016	19.20	19.26	18.63	18.79	21,640,568	-0.55(-2.87%)
Apr 06, 2016	19.28	19.59	19.23	19.35	18,909,882	+0.03(+0.16%)
Apr 05, 2016	19.51	19.57	19.20	19.32	16,231,460	-0.52(-2.64%)
Apr 04, 2016	20.19	20.21	19.74	19.84	14,400,050	-0.39(-1.92%)
Apr 01, 2016	19.72	20.35	19.51	20.23	19,545,174	+0.41(+2.08%)
Mar 31, 2016	19.74	20.23	19.72	19.81	19,554,192	-0.05(-0.24%)
Mar 30, 2016	19.77	20.15	19.62	19.86	14,518,547	+0.23(+1.17%)
Mar 29, 2016	19.46	19.65	19.11	19.63	17,577,760	+0.05(+0.24%)
Mar 28, 2016	19.79	19.86	19.55	19.58	12,041,816	-0.17(-0.84%)
Mar 24, 2016	19.76	19.75	19.75	19.75	19,915,114	-0.27(-1.35%)
Mar 23, 2016	20.46	20.50	19.96	20.02	13,165,667	-0.45(-2.21%)
Mar 22, 2016	20.29	20.61	20.16	20.47	17,195,032	-0.08(-0.39%)
Mar 21, 2016	20.73	21.08	20.48	20.55	12,690,021	-0.27(-1.29%)
Mar 18, 2016	20.64	21.03	20.58	20.82	30,333,568	+0.34(+1.66%)
Mar 17, 2016	19.81	20.62	19.47	20.48	26,151,676	+0.55(+2.74%)
Mar 16, 2016	20.04	20.43	19.58	19.93	22,519,340	-0.21(-1.06%)
Mar 15, 2016	20.31	20.35	19.90	20.15	20,066,056	-0.38(-1.85%)
Mar 14, 2016	20.46	20.65	20.33	20.53	22,217,404	-0.07(-0.35%)
Mar 11, 2016	19.93	20.67	19.89	20.60	30,870,424	+1.07(+5.48%)
Mar 10, 2016	19.74	19.93	19.37	19.53	25,391,680	+0.03(+0.16%)
Mar 09, 2016	19.96	20.01	19.36	19.50	29,714,240	-0.32(-1.60%)
Mar 08, 2016	20.36	20.49	19.76	19.81	27,408,974	-0.86(-4.14%)
Mar 07, 2016	20.47	20.86	20.36	20.67	12,414,304	-0.03(-0.15%)
Mar 04, 2016	20.80	20.99	20.53	20.70	17,203,192	-0.01(-0.04%)
Mar 03, 2016	20.68	20.75	20.45	20.71	14,534,895	+0.02(+0.12%)
Mar 02, 2016	20.60	20.83	20.46	20.69	20,346,080	+0.02(+0.08%)
Mar 01, 2016	19.88	20.69	19.85	20.67	21,706,066	+1.10(+5.63%)
Feb 29, 2016	19.81	19.93	19.55	19.57	16,788,482	-0.36(-1.83%)
Feb 26, 2016	19.81	20.33	19.63	19.93	24,307,742	+0.42(+2.15%)
Feb 25, 2016	18.86	19.55	18.83	19.51	22,175,338	+0.73(+3.88%)
Feb 24, 2016	18.35	18.78	17.97	18.78	25,563,170	+0.00(+0.00%)
Feb 23, 2016	19.37	19.40	18.76	18.78	18,586,714	-0.66(-3.38%)
Feb 22, 2016	19.33	19.60	19.28	19.44	15,359,598	+0.43(+2.25%)
Feb 19, 2016	18.84	19.16	18.73	19.01	16,391,360	+0.03(+0.17%)
Feb 18, 2016	19.30	19.44	18.84	18.98	22,115,554	-0.21(-1.11%)
Feb 17, 2016	19.19	19.54	19.11	19.20	24,268,050	+0.40(+2.15%)
Feb 16, 2016	19.07	19.13	18.39	18.79	25,956,300	+0.50(+2.73%)
Feb 12, 2016	17.36	18.29	18.29	18.29	28,781,296	+1.11(+6.45%)
Feb 11, 2016	17.17	17.53	16.76	17.18	36,805,064	-0.80(-4.45%)
Feb 10, 2016	18.52	18.84	17.94	17.98	27,216,416	-0.18(-1.00%)
Feb 09, 2016	17.34	18.45	17.24	18.17	32,363,682	+0.21(+1.15%)
Feb 08, 2016	18.82	18.89	17.68	17.96	30,618,534	-1.33(-6.90%)
Feb 05, 2016	19.88	20.14	19.16	19.29	20,329,334	-0.52(-2.64%)
Feb 04, 2016	19.13	19.96	19.11	19.81	22,084,340	+0.55(+2.84%)
Feb 03, 2016	19.35	19.43	18.45	19.27	31,723,186	-0.14(-0.73%)
Feb 02, 2016	20.09	20.09	19.32	19.41	23,123,584	-0.96(-4.71%)