MSCI Inc (NY: MSCI )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2016	69.40	69.67	68.36	69.58	1,107,248	+0.60(+0.86%)
Apr 28, 2016	69.16	70.73	68.91	68.99	760,004	-0.98(-1.40%)
Apr 27, 2016	69.58	70.00	69.11	69.97	460,077	+0.36(+0.51%)
Apr 26, 2016	69.23	69.84	68.92	69.61	422,614	+0.58(+0.84%)
Apr 25, 2016	69.02	69.21	68.52	69.03	386,804	-0.05(-0.07%)
Apr 22, 2016	68.48	69.45	68.48	69.08	433,205	+0.21(+0.31%)
Apr 21, 2016	69.36	69.78	68.85	68.87	338,357	-0.37(-0.53%)
Apr 20, 2016	69.74	70.00	68.99	69.23	579,484	-0.34(-0.49%)
Apr 19, 2016	69.47	69.91	69.06	69.57	771,402	+0.30(+0.44%)
Apr 18, 2016	68.27	69.34	68.27	69.27	520,702	+0.88(+1.29%)
Apr 15, 2016	68.13	68.45	67.65	68.39	692,824	+0.27(+0.39%)
Apr 14, 2016	67.82	68.21	67.66	68.13	683,725	+0.26(+0.38%)
Apr 13, 2016	68.01	68.42	67.30	67.87	937,701	+0.28(+0.42%)
Apr 12, 2016	67.32	67.66	66.75	67.59	362,857	+0.57(+0.85%)
Apr 11, 2016	67.35	67.90	66.89	67.02	358,698	-0.27(-0.41%)
Apr 08, 2016	67.86	67.86	66.81	67.29	349,416	-0.26(-0.38%)
Apr 07, 2016	68.24	68.30	66.88	67.55	715,342	-1.09(-1.59%)
Apr 06, 2016	67.66	68.80	67.65	68.64	787,710	+1.03(+1.52%)
Apr 05, 2016	67.60	67.91	67.39	67.61	559,497	-0.38(-0.55%)
Apr 04, 2016	68.59	68.59	67.47	67.99	396,591	-0.38(-0.55%)