MSCI Inc (NY: MSCI )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2015	65.93	65.69	65.69	65.69	368,603	-0.42(-0.63%)
Dec 30, 2015	66.17	66.88	66.02	66.11	269,471	-0.24(-0.36%)
Dec 29, 2015	66.27	66.83	65.87	66.35	293,005	+0.43(+0.65%)
Dec 28, 2015	65.73	65.98	65.36	65.92	488,087	+0.03(+0.04%)
Dec 24, 2015	65.53	65.89	65.89	65.89	267,695	+0.15(+0.24%)
Dec 23, 2015	65.38	66.01	65.18	65.74	440,039	+0.58(+0.89%)
Dec 22, 2015	65.77	65.79	64.85	65.15	843,068	-0.39(-0.60%)
Dec 21, 2015	65.77	65.96	64.92	65.55	1,000,384	+0.41(+0.63%)
Dec 18, 2015	64.33	65.46	64.08	65.14	2,750,744	+0.57(+0.89%)
Dec 17, 2015	65.35	65.35	64.17	64.56	802,177	-0.54(-0.83%)
Dec 16, 2015	64.65	65.28	63.84	65.10	743,561	+1.05(+1.64%)
Dec 15, 2015	64.02	64.17	63.63	64.05	1,098,636	+0.65(+1.02%)
Dec 14, 2015	62.75	63.46	62.46	63.41	1,160,918	+0.75(+1.19%)
Dec 11, 2015	63.08	63.38	62.56	62.66	657,962	-1.05(-1.64%)
Dec 10, 2015	63.27	64.34	62.98	63.71	468,094	+0.48(+0.76%)
Dec 09, 2015	63.87	64.33	63.11	63.22	840,988	-0.97(-1.50%)
Dec 08, 2015	63.92	64.42	63.48	64.19	687,832	-0.17(-0.27%)
Dec 07, 2015	65.11	65.47	64.12	64.36	805,709	-1.09(-1.67%)
Dec 04, 2015	63.45	65.50	63.45	65.45	887,661	+2.03(+3.20%)
Dec 03, 2015	64.12	64.42	63.29	63.42	680,701	-0.68(-1.07%)
Dec 02, 2015	64.18	64.66	63.80	64.11	363,618	-0.15(-0.24%)
Dec 01, 2015	63.98	64.38	63.67	64.26	699,015	+0.40(+0.63%)
Nov 30, 2015	64.37	64.37	63.47	63.86	1,559,935	-0.45(-0.69%)
Nov 27, 2015	63.62	64.36	63.46	64.31	137,317	+0.59(+0.93%)
Nov 25, 2015	64.12	63.72	63.72	63.72	312,934	-0.11(-0.17%)
Nov 24, 2015	62.96	64.09	62.90	63.82	919,075	+0.51(+0.81%)
Nov 23, 2015	63.10	63.47	62.99	63.31	812,175	+0.16(+0.26%)
Nov 20, 2015	63.40	63.51	63.00	63.15	452,826	-0.07(-0.12%)
Nov 19, 2015	63.33	63.49	62.85	63.22	476,857	+0.02(+0.03%)
Nov 18, 2015	63.12	63.48	62.50	63.20	1,528,190	+0.19(+0.30%)
Nov 17, 2015	62.21	63.67	61.88	63.01	1,828,079	+1.06(+1.71%)
Nov 16, 2015	60.04	61.99	59.89	61.96	1,525,351	+1.66(+2.75%)
Nov 13, 2015	60.40	60.57	59.76	60.30	1,996,854	-0.51(-0.84%)
Nov 12, 2015	61.69	61.69	60.15	60.81	1,425,873	-0.47(-0.77%)
Nov 11, 2015	61.32	61.53	60.47	61.28	1,162,095	+0.04(+0.06%)
Nov 10, 2015	60.79	61.32	59.72	61.25	3,584,841	+0.89(+1.48%)
Nov 09, 2015	61.62	61.62	60.31	60.35	3,254,691	-1.18(-1.92%)
Nov 06, 2015	62.41	62.64	61.38	61.53	2,230,850	-0.75(-1.21%)
Nov 05, 2015	63.11	63.62	62.07	62.29	1,829,252	-0.76(-1.21%)
Nov 04, 2015	63.86	64.18	62.88	63.05	1,073,479	-0.68(-1.07%)
Nov 03, 2015	64.46	64.48	63.50	63.73	1,425,566	-0.76(-1.18%)
Nov 02, 2015	61.69	64.63	61.68	64.49	2,626,496	+3.68(+6.04%)
Oct 30, 2015	59.71	60.94	59.71	60.82	1,137,441	+1.34(+2.26%)
Oct 29, 2015	57.57	59.67	57.10	59.47	919,385	+2.24(+3.92%)
Oct 28, 2015	56.01	57.24	55.96	57.23	408,829	+1.39(+2.49%)
Oct 27, 2015	56.64	56.97	55.56	55.84	412,814	-1.13(-1.99%)
Oct 26, 2015	56.06	57.04	56.02	56.98	555,950	+0.88(+1.57%)
Oct 23, 2015	56.01	56.21	55.53	56.10	228,971	+0.65(+1.18%)
Oct 22, 2015	55.24	56.13	55.09	55.44	496,791	+0.56(+1.03%)
Oct 21, 2015	55.48	55.63	54.79	54.88	443,227	-0.40(-0.72%)
Oct 20, 2015	55.04	55.37	54.27	55.28	282,459	+0.10(+0.18%)
Oct 19, 2015	54.36	55.32	54.24	55.18	390,151	+0.55(+1.01%)
Oct 16, 2015	54.45	54.64	53.99	54.63	372,665	+0.30(+0.55%)
Oct 15, 2015	53.99	54.33	53.84	54.33	560,540	+0.60(+1.12%)
Oct 14, 2015	54.60	54.76	53.65	53.73	559,455	-0.87(-1.60%)
Oct 13, 2015	54.51	55.23	54.51	54.60	503,078	-0.31(-0.56%)
Oct 12, 2015	54.36	55.14	54.26	54.91	839,055	+0.44(+0.82%)
Oct 09, 2015	54.42	54.66	54.25	54.46	697,106	+0.06(+0.12%)
Oct 08, 2015	53.64	54.64	53.64	54.40	705,687	+0.55(+1.03%)
Oct 07, 2015	53.49	54.00	53.29	53.85	1,055,698	+0.64(+1.21%)
Oct 06, 2015	53.52	53.77	52.98	53.20	807,964	-0.56(-1.05%)
Oct 05, 2015	53.56	53.97	53.15	53.76	1,319,225	+0.60(+1.13%)
Oct 02, 2015	51.78	53.17	51.62	53.17	1,389,200	+0.56(+1.07%)