Morgan Stanley (NY: MS )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2014	23.54	23.89	23.40	23.84	14,222,170	+0.32(+1.34%)
Apr 29, 2014	23.24	23.57	23.17	23.53	13,369,269	+0.41(+1.77%)
Apr 28, 2014	23.55	23.57	22.73	23.12	19,700,584	-0.38(-1.61%)
Apr 25, 2014	23.64	23.74	23.41	23.50	10,896,404	-0.28(-1.16%)
Apr 24, 2014	23.87	24.01	23.28	23.77	10,779,925	-0.08(-0.32%)
Apr 23, 2014	24.01	24.05	23.70	23.85	12,080,406	-0.12(-0.51%)
Apr 22, 2014	23.78	24.11	23.68	23.97	13,997,532	+0.17(+0.71%)
Apr 21, 2014	23.80	23.90	23.51	23.81	13,843,455	+0.17(+0.71%)
Apr 17, 2014	23.61	23.64	23.64	23.64	29,887,614	+0.67(+2.91%)
Apr 16, 2014	22.96	23.04	22.60	22.97	18,203,866	+0.26(+1.15%)
Apr 15, 2014	22.76	22.78	22.12	22.71	21,595,916	+0.38(+1.69%)
Apr 14, 2014	22.11	22.41	22.04	22.33	16,176,102	+0.45(+2.07%)
Apr 11, 2014	22.15	22.35	21.79	21.88	27,919,420	-0.60(-2.67%)
Apr 10, 2014	23.26	23.27	22.41	22.48	17,381,496	-0.75(-3.21%)
Apr 09, 2014	22.84	23.28	22.78	23.22	13,698,353	+0.53(+2.34%)
Apr 08, 2014	22.74	22.77	22.36	22.69	17,007,090	+0.01(+0.03%)
Apr 07, 2014	23.32	23.35	22.35	22.68	26,477,538	-0.65(-2.80%)
Apr 04, 2014	23.94	24.02	23.33	23.34	16,593,918	-0.45(-1.87%)
Apr 03, 2014	24.18	24.19	23.60	23.78	13,031,802	-0.35(-1.46%)
Apr 02, 2014	23.99	24.27	23.84	24.14	19,016,940	+0.15(+0.64%)
Apr 01, 2014	24.11	24.13	23.82	23.98	15,073,809	+0.03(+0.13%)
Mar 31, 2014	23.96	24.17	23.80	23.95	11,875,319	+0.20(+0.84%)
Mar 28, 2014	23.77	24.14	23.62	23.75	10,516,689	+0.01(+0.03%)
Mar 27, 2014	23.93	24.17	23.51	23.74	17,715,530	-0.25(-1.03%)
Mar 26, 2014	24.47	24.57	23.98	23.99	14,499,681	-0.28(-1.17%)
Mar 25, 2014	25.03	25.03	24.25	24.27	16,018,128	-0.65(-2.62%)
Mar 24, 2014	25.15	25.17	24.72	24.93	13,464,948	-0.12(-0.49%)
Mar 21, 2014	25.53	25.55	24.87	25.05	30,587,628	-0.15(-0.58%)
Mar 20, 2014	24.54	25.43	24.35	25.20	26,115,722	+0.75(+3.08%)
Mar 19, 2014	24.32	24.64	24.12	24.44	12,251,698	+0.12(+0.51%)
Mar 18, 2014	24.13	24.37	24.09	24.32	8,285,841	+0.22(+0.89%)
Mar 17, 2014	24.11	24.39	24.05	24.11	8,879,188	+0.21(+0.87%)
Mar 14, 2014	24.06	24.30	23.82	23.90	14,127,697	-0.26(-1.08%)
Mar 13, 2014	24.24	24.58	24.00	24.16	28,787,226	+0.00(+0.00%)
Mar 12, 2014	24.19	24.22	23.95	24.16	10,686,678	-0.20(-0.82%)
Mar 11, 2014	24.76	24.78	24.30	24.36	11,885,716	-0.33(-1.34%)
Mar 10, 2014	24.76	24.82	24.40	24.69	13,983,276	-0.06(-0.25%)
Mar 07, 2014	25.13	25.13	24.64	24.75	18,931,748	+0.28(+1.16%)
Mar 06, 2014	24.63	24.80	24.45	24.47	16,319,628	-0.10(-0.41%)
Mar 05, 2014	23.91	24.62	23.72	24.57	19,208,828	+0.67(+2.80%)
Mar 04, 2014	23.62	23.95	23.55	23.90	14,395,565	+0.65(+2.78%)
Mar 03, 2014	23.24	23.39	23.00	23.25	15,006,375	-0.42(-1.75%)
Feb 28, 2014	23.33	23.77	23.23	23.67	18,442,462	+0.34(+1.45%)
Feb 27, 2014	22.95	23.42	22.80	23.33	14,043,797	+0.32(+1.40%)
Feb 26, 2014	22.99	23.23	22.61	23.01	19,554,594	+0.18(+0.77%)
Feb 25, 2014	23.25	23.33	22.71	22.83	15,089,193	-0.46(-1.98%)
Feb 24, 2014	22.81	23.51	22.76	23.29	17,059,776	+0.53(+2.33%)
Feb 21, 2014	22.53	22.91	22.53	22.76	13,622,553	+0.22(+0.99%)
Feb 20, 2014	22.29	22.61	22.23	22.54	18,123,338	+0.28(+1.28%)
Feb 19, 2014	22.71	22.78	22.20	22.25	22,298,690	-0.46(-2.03%)
Feb 18, 2014	22.76	22.94	22.65	22.71	14,188,314	-0.10(-0.44%)
Feb 14, 2014	22.99	22.81	22.81	22.81	13,194,225	-0.17(-0.74%)
Feb 13, 2014	22.76	23.09	22.70	22.98	20,271,206	-0.19(-0.83%)
Feb 12, 2014	23.29	23.48	23.07	23.18	12,159,341	-0.08(-0.36%)
Feb 11, 2014	22.84	23.35	22.65	23.26	20,535,498	+0.44(+1.92%)
Feb 10, 2014	22.79	23.00	22.74	22.82	10,179,891	+0.01(+0.03%)
Feb 07, 2014	22.94	23.03	22.58	22.81	19,323,636	+0.00(+0.00%)
Feb 06, 2014	22.48	22.96	22.39	22.81	19,225,652	+0.39(+1.75%)
Feb 05, 2014	22.27	22.57	22.25	22.42	22,526,454	+0.12(+0.55%)
Feb 04, 2014	22.26	22.61	22.15	22.30	24,425,118	+0.05(+0.24%)