Morgan Stanley (NY: MS )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2017	35.50	35.67	35.29	35.31	11,113,591	-0.14(-0.39%)
Apr 27, 2017	35.96	36.00	35.33	35.45	11,103,260	-0.51(-1.43%)
Apr 26, 2017	35.80	36.36	35.78	35.97	15,960,618	+0.08(+0.23%)
Apr 25, 2017	35.65	36.03	35.60	35.88	17,095,798	+0.58(+1.63%)
Apr 24, 2017	35.17	35.45	35.01	35.31	19,970,914	+1.43(+4.21%)
Apr 21, 2017	34.21	34.54	33.80	33.88	15,978,036	-0.57(-1.65%)
Apr 20, 2017	34.54	34.66	34.12	34.45	17,042,788	+0.37(+1.09%)
Apr 19, 2017	34.30	34.81	34.01	34.08	24,489,146	+0.67(+2.01%)
Apr 18, 2017	33.23	33.68	33.03	33.40	17,107,762	-0.23(-0.67%)
Apr 17, 2017	33.05	33.68	32.89	33.63	9,818,246	+0.65(+1.97%)
Apr 13, 2017	33.10	33.78	32.83	32.98	12,974,252	-0.31(-0.93%)
Apr 12, 2017	33.64	33.65	33.24	33.29	12,880,619	-0.41(-1.23%)
Apr 11, 2017	33.69	33.86	33.23	33.70	12,729,866	-0.27(-0.79%)
Apr 10, 2017	33.96	34.17	33.55	33.97	10,705,094	-0.03(-0.10%)
Apr 07, 2017	33.74	34.25	33.57	34.00	11,497,557	-0.11(-0.33%)
Apr 06, 2017	33.74	34.34	33.58	34.12	11,745,934	+0.28(+0.84%)
Apr 05, 2017	34.86	34.94	33.73	33.83	15,365,917	-0.62(-1.81%)
Apr 04, 2017	34.48	34.72	34.33	34.46	9,668,391	-0.16(-0.47%)