MSCI Inc (NY: MSCI )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2011	30.14	30.85	29.77	29.99	547,949	-0.60(-1.97%)
Oct 28, 2011	30.68	30.80	30.13	30.59	554,336	-0.29(-0.93%)
Oct 27, 2011	30.31	31.01	29.96	30.87	695,014	+1.54(+5.27%)
Oct 26, 2011	29.42	29.55	28.53	29.33	368,540	+0.31(+1.08%)
Oct 25, 2011	29.77	29.96	28.98	29.02	371,492	-0.93(-3.12%)
Oct 24, 2011	29.38	30.08	29.31	29.95	523,078	+0.68(+2.33%)
Oct 21, 2011	28.98	29.38	28.67	29.27	527,614	+0.55(+1.91%)
Oct 20, 2011	28.46	28.92	28.04	28.72	523,370	+0.15(+0.53%)
Oct 19, 2011	28.84	29.06	28.52	28.57	584,515	-0.45(-1.55%)
Oct 18, 2011	28.35	29.13	27.72	29.02	665,834	+0.75(+2.64%)
Oct 17, 2011	29.23	29.23	28.20	28.27	730,541	-1.22(-4.14%)
Oct 14, 2011	29.48	29.63	29.11	29.49	608,787	+0.34(+1.17%)
Oct 13, 2011	28.67	29.33	28.49	29.15	854,218	+0.17(+0.59%)
Oct 12, 2011	27.89	29.19	27.83	28.98	911,567	+1.22(+4.40%)
Oct 11, 2011	27.22	27.83	27.04	27.76	977,449	+0.25(+0.91%)
Oct 10, 2011	27.48	27.61	27.14	27.51	1,177,812	+0.57(+2.10%)
Oct 07, 2011	27.35	27.85	26.89	26.94	1,414,831	-0.38(-1.38%)
Oct 06, 2011	26.85	27.34	26.75	27.32	1,119,062	+0.55(+2.05%)
Oct 05, 2011	25.94	26.86	25.45	26.77	1,347,152	+0.86(+3.33%)
Oct 04, 2011	24.85	25.96	24.72	25.91	1,641,662	+0.82(+3.26%)
Oct 03, 2011	26.95	27.24	25.09	25.09	1,510,411	-2.15(-7.88%)
Sep 30, 2011	28.22	28.22	27.24	27.24	1,003,445	-1.40(-4.89%)
Sep 29, 2011	28.52	29.02	27.76	28.64	1,032,838	+0.49(+1.75%)
Sep 28, 2011	28.93	29.15	27.96	28.14	1,297,100	-0.77(-2.67%)
Sep 27, 2011	28.98	29.65	28.48	28.92	1,157,768	+0.53(+1.87%)
Sep 26, 2011	27.01	28.40	26.93	28.39	1,191,520	+1.74(+6.54%)
Sep 23, 2011	26.00	26.85	25.90	26.64	1,241,293	+0.43(+1.64%)
Sep 22, 2011	25.74	26.46	25.64	26.21	1,144,780	-0.43(-1.62%)
Sep 21, 2011	27.84	28.05	26.62	26.64	698,053	-1.14(-4.10%)
Sep 20, 2011	28.28	28.49	27.79	27.79	917,677	-0.35(-1.24%)
Sep 19, 2011	28.69	28.84	28.01	28.14	652,085	-1.15(-3.93%)
Sep 16, 2011	29.43	29.44	28.92	29.29	1,113,631	+0.04(+0.15%)
Sep 15, 2011	29.24	29.70	28.45	29.24	1,791,114	-0.52(-1.75%)
Sep 14, 2011	29.31	30.04	28.75	29.76	710,517	+0.66(+2.28%)
Sep 13, 2011	28.93	29.24	28.76	29.10	554,988	+0.20(+0.68%)
Sep 12, 2011	28.03	28.90	28.00	28.90	661,718	+0.44(+1.55%)
Sep 09, 2011	28.88	29.23	28.18	28.46	1,633,737	-0.67(-2.31%)
Sep 08, 2011	29.70	29.96	28.97	29.13	733,862	-0.87(-2.90%)
Sep 07, 2011	28.82	30.01	28.81	30.00	1,192,662	+1.56(+5.49%)
Sep 06, 2011	28.05	28.58	27.82	28.44	1,114,596	-0.74(-2.52%)
Sep 02, 2011	29.77	30.24	29.04	29.18	762,430	-1.21(-3.99%)
Sep 01, 2011	31.11	31.23	30.25	30.39	779,688	-0.66(-2.11%)
Aug 31, 2011	31.18	31.39	30.73	31.05	715,041	+0.10(+0.32%)
Aug 30, 2011	31.40	31.49	30.78	30.95	903,159	-0.70(-2.21%)
Aug 29, 2011	30.57	31.65	30.57	31.65	559,304	+1.49(+4.94%)
Aug 26, 2011	29.08	30.37	28.91	30.16	697,324	+0.83(+2.82%)
Aug 25, 2011	29.81	30.20	28.96	29.33	628,687	-0.17(-0.58%)
Aug 24, 2011	29.74	30.34	29.40	29.50	994,537	-0.26(-0.88%)
Aug 23, 2011	28.38	29.77	28.23	29.76	677,752	+1.54(+5.44%)
Aug 22, 2011	28.87	28.87	27.82	28.23	585,485	+0.09(+0.32%)
Aug 19, 2011	28.42	29.29	28.02	28.14	788,853	-0.81(-2.79%)
Aug 18, 2011	29.52	29.62	28.69	28.94	1,812,360	-1.63(-5.35%)
Aug 17, 2011	31.18	31.31	30.32	30.58	437,043	-0.52(-1.67%)
Aug 16, 2011	31.20	31.40	30.79	31.10	1,383,508	-0.45(-1.42%)
Aug 15, 2011	30.47	31.56	30.47	31.55	981,499	+1.35(+4.46%)
Aug 12, 2011	30.28	30.55	29.84	30.20	610,884	-0.05(-0.18%)
Aug 11, 2011	29.19	30.57	29.05	30.25	1,312,324	+1.24(+4.27%)
Aug 10, 2011	29.46	30.08	28.71	29.02	1,770,828	-1.24(-4.10%)
Aug 09, 2011	28.79	30.26	27.54	30.25	2,272,762	+2.99(+10.97%)
Aug 08, 2011	28.79	29.33	27.04	27.26	1,822,352	-2.34(-7.92%)
Aug 05, 2011	30.91	30.91	28.84	29.61	1,550,974	-0.89(-2.92%)
Aug 04, 2011	30.96	31.52	30.31	30.50	1,516,526	-0.86(-2.75%)
Aug 03, 2011	30.78	31.59	30.49	31.36	772,678	+0.46(+1.48%)
Aug 02, 2011	31.88	32.36	30.90	30.90	731,710	-1.24(-3.86%)