MSCI Inc (NY: MSCI )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Feb 27, 2015	51.35	51.69	50.73	50.75	826,675	-0.62(-1.20%)
Feb 26, 2015	51.82	51.82	51.29	51.37	654,532	-0.40(-0.77%)
Feb 25, 2015	52.21	52.22	51.69	51.77	452,044	-0.38(-0.73%)
Feb 24, 2015	52.21	52.38	51.93	52.15	362,843	+0.04(+0.07%)
Feb 23, 2015	52.54	52.57	52.02	52.11	469,742	-0.38(-0.72%)
Feb 20, 2015	52.21	52.54	51.83	52.49	438,546	+0.21(+0.40%)
Feb 19, 2015	51.85	52.36	51.84	52.28	497,332	+0.43(+0.84%)
Feb 18, 2015	51.56	51.85	51.17	51.85	919,078	+0.14(+0.26%)
Feb 17, 2015	51.41	51.82	51.41	51.71	668,901	+0.14(+0.26%)
Feb 13, 2015	51.46	51.58	51.58	51.58	1,048,027	+0.00(+0.00%)
Feb 12, 2015	51.14	51.88	50.99	51.58	690,958	+0.56(+1.10%)
Feb 11, 2015	51.36	51.54	50.94	51.02	714,056	-0.36(-0.70%)
Feb 10, 2015	51.49	51.55	50.98	51.38	872,140	+0.06(+0.12%)
Feb 09, 2015	50.47	51.35	50.40	51.32	926,442	+0.79(+1.57%)
Feb 06, 2015	50.24	51.18	50.12	50.52	1,196,433	+0.48(+0.95%)
Feb 05, 2015	49.58	50.49	49.40	50.04	437,339	+0.33(+0.67%)
Feb 04, 2015	49.34	50.04	49.34	49.71	575,408	+0.27(+0.55%)
Feb 03, 2015	49.14	49.58	49.06	49.44	485,234	+0.42(+0.86%)
Feb 02, 2015	48.72	49.09	47.99	49.02	756,909	+0.49(+1.00%)
Jan 30, 2015	48.47	48.98	48.36	48.53	933,381	-0.61(-1.25%)
Jan 29, 2015	48.73	49.17	48.35	49.14	394,606	+0.55(+1.13%)
Jan 28, 2015	49.14	49.14	48.54	48.59	553,633	-0.35(-0.72%)
Jan 27, 2015	48.74	49.24	48.53	48.94	461,998	-0.24(-0.50%)
Jan 26, 2015	48.69	49.49	48.28	49.19	668,307	+0.30(+0.61%)
Jan 23, 2015	49.00	49.31	48.79	48.89	274,801	-0.14(-0.28%)
Jan 22, 2015	48.61	49.04	47.98	49.03	682,755	+0.72(+1.49%)
Jan 21, 2015	48.17	48.62	47.67	48.30	722,956	-0.12(-0.24%)
Jan 20, 2015	48.74	49.12	47.83	48.42	904,326	-0.32(-0.67%)
Jan 16, 2015	47.63	48.78	47.38	48.75	438,866	+1.05(+2.19%)
Jan 15, 2015	48.45	48.45	47.49	47.70	698,172	-0.72(-1.49%)
Jan 14, 2015	48.36	48.63	47.80	48.42	949,564	-0.32(-0.65%)
Jan 13, 2015	47.52	49.49	47.27	48.74	1,872,240	+1.90(+4.06%)
Jan 12, 2015	46.90	47.33	46.67	46.83	555,402	-0.03(-0.06%)
Jan 09, 2015	46.29	46.97	46.23	46.86	1,010,183	+0.68(+1.46%)
Jan 08, 2015	45.14	46.23	44.80	46.18	1,427,996	+1.35(+3.02%)
Jan 07, 2015	44.07	44.90	43.68	44.83	1,394,911	+1.00(+2.28%)
Jan 06, 2015	42.92	44.68	42.86	43.83	2,174,804	+1.24(+2.90%)
Jan 05, 2015	42.77	42.91	42.20	42.60	902,849	-0.41(-0.94%)
Jan 02, 2015	43.00	43.23	42.32	43.00	529,909	+0.23(+0.53%)
Dec 31, 2014	43.48	42.78	42.78	42.78	626,487	-0.65(-1.49%)
Dec 30, 2014	43.23	43.63	43.13	43.43	283,147	+0.05(+0.12%)
Dec 29, 2014	43.49	43.90	43.30	43.37	403,220	-0.23(-0.52%)
Dec 26, 2014	43.87	44.14	43.57	43.60	267,632	-0.06(-0.14%)
Dec 24, 2014	43.50	43.66	43.66	43.66	201,842	+0.23(+0.54%)
Dec 23, 2014	43.42	43.87	43.30	43.43	559,497	+0.02(+0.04%)
Dec 22, 2014	43.15	43.69	42.90	43.41	836,758	+0.23(+0.52%)
Dec 19, 2014	42.82	43.31	42.79	43.18	2,498,196	+0.29(+0.67%)
Dec 18, 2014	42.88	42.97	42.55	42.89	458,971	+0.58(+1.36%)
Dec 17, 2014	41.78	42.36	41.32	42.32	691,496	+0.77(+1.84%)
Dec 16, 2014	41.38	41.88	41.17	41.55	777,587	-0.03(-0.06%)
Dec 15, 2014	41.79	41.95	41.31	41.58	903,261	-0.04(-0.09%)
Dec 12, 2014	42.09	42.39	41.61	41.61	621,732	-0.92(-2.16%)
Dec 11, 2014	42.57	43.14	42.33	42.53	682,834	+0.23(+0.55%)
Dec 10, 2014	42.89	43.13	42.22	42.30	713,166	-0.94(-2.17%)
Dec 09, 2014	42.90	43.38	42.58	43.24	585,409	-0.12(-0.27%)
Dec 08, 2014	42.91	43.52	42.91	43.35	1,048,731	+0.34(+0.80%)
Dec 05, 2014	43.32	43.32	43.14	43.01	527,932	-0.20(-0.46%)
Dec 04, 2014	43.12	43.39	42.75	43.21	816,692	-0.02(-0.04%)
Dec 03, 2014	43.17	43.34	43.06	43.23	464,572	+0.03(+0.06%)
Dec 02, 2014	43.05	43.37	42.88	43.20	729,788	+0.22(+0.50%)