Morgan Stanley (NY: MS )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2015	29.14	29.43	28.96	29.14	13,335,234	-0.14(-0.48%)
Apr 29, 2015	28.68	29.43	28.68	29.28	12,188,535	+0.35(+1.21%)
Apr 28, 2015	28.76	29.02	28.60	28.93	9,636,367	+0.11(+0.38%)
Apr 27, 2015	29.12	29.28	28.78	28.82	11,474,103	-0.24(-0.83%)
Apr 24, 2015	29.13	29.13	28.82	29.06	11,112,818	-0.02(-0.05%)
Apr 23, 2015	28.91	29.22	28.79	29.07	10,911,670	+0.14(+0.48%)
Apr 22, 2015	28.65	29.12	28.49	28.93	13,064,656	+0.35(+1.22%)
Apr 21, 2015	28.75	29.04	28.54	28.58	14,632,509	-0.16(-0.57%)
Apr 20, 2015	29.03	29.13	28.54	28.75	17,101,664	+0.16(+0.57%)
Apr 17, 2015	28.82	28.83	28.40	28.58	12,900,675	-0.47(-1.63%)
Apr 16, 2015	29.21	29.21	28.84	29.06	11,412,202	-0.02(-0.08%)
Apr 15, 2015	28.69	29.21	28.60	29.08	16,742,867	+0.43(+1.49%)
Apr 14, 2015	28.36	28.77	28.23	28.65	15,839,552	+0.42(+1.49%)
Apr 13, 2015	28.19	28.47	28.13	28.23	7,980,957	+0.05(+0.17%)
Apr 10, 2015	28.58	28.61	27.98	28.19	12,918,643	-0.31(-1.09%)
Apr 09, 2015	28.12	28.56	28.08	28.50	10,170,619	+0.30(+1.05%)
Apr 08, 2015	28.06	28.31	27.96	28.20	8,489,371	+0.25(+0.89%)
Apr 07, 2015	28.16	28.33	27.95	27.95	10,343,705	+0.02(+0.08%)
Apr 06, 2015	27.70	28.11	27.56	27.93	8,516,059	-0.12(-0.42%)
Apr 02, 2015	27.85	28.05	28.05	28.05	8,063,155	+0.07(+0.25%)
Apr 01, 2015	27.78	28.02	27.50	27.98	10,254,620	+0.22(+0.78%)
Mar 31, 2015	28.16	28.20	27.73	27.76	13,187,547	-0.48(-1.71%)
Mar 30, 2015	28.00	28.44	27.98	28.24	11,512,647	+0.37(+1.34%)
Mar 27, 2015	27.65	27.90	27.53	27.87	11,774,361	+0.16(+0.59%)
Mar 26, 2015	27.45	27.79	27.22	27.70	13,089,364	+0.13(+0.48%)
Mar 25, 2015	28.18	28.18	27.51	27.57	11,657,023	-0.61(-2.18%)
Mar 24, 2015	28.19	28.34	28.00	28.19	10,224,382	-0.05(-0.19%)
Mar 23, 2015	28.34	28.51	28.23	28.24	9,439,257	-0.15(-0.52%)
Mar 20, 2015	28.12	28.53	28.07	28.39	18,011,682	+0.30(+1.08%)
Mar 19, 2015	28.46	28.52	27.76	28.09	13,980,471	-0.48(-1.69%)
Mar 18, 2015	28.35	28.75	28.26	28.57	12,689,177	+0.14(+0.49%)
Mar 17, 2015	28.29	28.51	28.07	28.43	10,776,637	-0.14(-0.49%)
Mar 16, 2015	28.43	28.61	28.24	28.57	10,384,869	+0.30(+1.05%)
Mar 13, 2015	28.73	28.95	28.06	28.27	14,448,265	-0.58(-2.00%)
Mar 12, 2015	28.29	28.92	28.07	28.85	23,555,232	+1.66(+6.12%)
Mar 11, 2015	27.13	27.35	27.05	27.18	13,617,163	+0.05(+0.20%)
Mar 10, 2015	27.34	27.41	27.09	27.13	14,137,099	-0.61(-2.21%)
Mar 09, 2015	27.63	27.81	27.46	27.74	11,023,485	+0.11(+0.39%)
Mar 06, 2015	27.54	28.50	27.47	27.63	18,228,048	+0.01(+0.03%)
Mar 05, 2015	27.41	27.64	27.19	27.63	11,462,163	+0.33(+1.23%)
Mar 04, 2015	27.73	27.86	27.24	27.29	14,548,986	-0.57(-2.04%)
Mar 03, 2015	28.00	28.33	27.78	27.86	10,720,860	-0.33(-1.16%)
Mar 02, 2015	27.72	28.19	27.70	28.19	9,151,750	+0.35(+1.26%)
Feb 27, 2015	27.97	28.03	27.79	27.84	10,625,412	-0.21(-0.75%)
Feb 26, 2015	28.34	28.39	27.91	28.05	13,324,152	-0.41(-1.45%)
Feb 25, 2015	28.54	28.71	28.46	28.46	9,459,823	-0.12(-0.41%)
Feb 24, 2015	28.19	28.78	28.19	28.58	11,455,824	+0.37(+1.30%)
Feb 23, 2015	28.44	28.45	28.14	28.21	9,173,046	-0.37(-1.28%)
Feb 20, 2015	28.19	28.66	27.89	28.58	14,168,244	+0.32(+1.13%)
Feb 19, 2015	28.23	28.47	28.06	28.26	7,445,052	-0.03(-0.11%)
Feb 18, 2015	28.72	28.75	28.12	28.29	9,958,329	-0.43(-1.49%)
Feb 17, 2015	28.49	28.79	28.33	28.72	8,743,142	+0.11(+0.38%)
Feb 13, 2015	28.72	28.61	28.61	28.61	10,310,470	-0.09(-0.33%)
Feb 12, 2015	28.40	28.74	28.38	28.70	10,500,599	+0.41(+1.46%)
Feb 11, 2015	28.07	28.43	28.05	28.29	10,024,183	+0.16(+0.58%)
Feb 10, 2015	27.96	28.20	27.84	28.12	16,060,347	+0.41(+1.49%)
Feb 09, 2015	27.61	27.89	27.56	27.71	10,831,871	-0.12(-0.45%)
Feb 06, 2015	27.56	28.24	27.38	27.84	21,969,704	+0.67(+2.46%)
Feb 05, 2015	27.14	27.28	27.07	27.17	13,398,967	+0.12(+0.46%)
Feb 04, 2015	27.18	27.37	26.93	27.04	12,989,241	-0.21(-0.77%)
Feb 03, 2015	26.87	27.29	26.87	27.25	18,700,592	+0.48(+1.80%)