MSCI Inc (NY: MSCI )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 24, 2011	32.71	32.71	32.39	32.64	510,554	+0.05(+0.17%)
May 23, 2011	32.39	32.73	32.09	32.58	482,195	-0.25(-0.77%)
May 20, 2011	33.02	33.20	32.69	32.83	843,189	-0.21(-0.63%)
May 19, 2011	33.43	33.52	32.81	33.04	389,577	-0.29(-0.86%)
May 18, 2011	32.59	33.36	32.57	33.33	274,444	+0.75(+2.29%)
May 17, 2011	32.76	32.80	32.28	32.58	486,796	-0.37(-1.12%)
May 16, 2011	33.16	33.41	32.89	32.95	419,182	-0.28(-0.84%)
May 13, 2011	34.05	34.22	33.20	33.23	656,131	-0.85(-2.50%)
May 12, 2011	33.74	34.13	33.58	34.08	394,046	+0.13(+0.40%)
May 11, 2011	34.14	34.21	33.50	33.95	394,726	-0.18(-0.53%)
May 10, 2011	33.83	34.21	33.80	34.13	352,662	+0.33(+0.98%)
May 09, 2011	33.61	33.99	33.48	33.79	435,523	+0.19(+0.56%)
May 06, 2011	33.39	34.68	33.39	33.61	947,107	+0.73(+2.21%)
May 05, 2011	31.88	33.24	31.74	32.88	1,313,403	+0.75(+2.35%)
May 04, 2011	31.36	32.14	31.24	32.12	1,496,266	+0.72(+2.29%)
May 03, 2011	31.64	31.76	31.07	31.41	614,179	-0.35(-1.10%)
May 02, 2011	31.80	31.81	31.70	31.76	501,650	-0.10(-0.31%)
Apr 29, 2011	31.76	32.06	31.66	31.85	534,219	+0.04(+0.11%)
Apr 28, 2011	31.67	32.05	31.58	31.82	775,666	+0.15(+0.48%)
Apr 27, 2011	31.16	31.74	30.81	31.67	918,465	+0.59(+1.91%)
Apr 26, 2011	30.78	31.14	30.77	31.07	697,049	+0.31(+0.99%)
Apr 25, 2011	30.66	30.79	30.45	30.77	565,325	+0.18(+0.59%)
Apr 21, 2011	30.58	30.63	30.43	30.59	574,363	+0.10(+0.32%)
Apr 20, 2011	31.06	31.06	30.44	30.49	533,123	-0.05(-0.18%)
Apr 19, 2011	30.43	30.65	30.21	30.54	855,848	+0.13(+0.44%)
Apr 18, 2011	30.92	30.92	30.26	30.41	721,903	-0.87(-2.78%)
Apr 15, 2011	31.44	31.54	31.14	31.28	460,870	-0.11(-0.34%)
Apr 14, 2011	31.82	31.84	31.39	31.39	705,393	-0.70(-2.18%)
Apr 13, 2011	32.62	32.72	32.03	32.09	252,437	-0.40(-1.22%)
Apr 12, 2011	32.57	32.64	32.28	32.48	392,872	-0.24(-0.74%)
Apr 11, 2011	33.08	33.20	32.50	32.73	343,542	-0.18(-0.55%)
Apr 08, 2011	33.66	33.78	32.90	32.90	410,263	-0.70(-2.08%)
Apr 07, 2011	33.66	34.21	33.59	33.61	744,593	-0.15(-0.45%)
Apr 06, 2011	33.72	33.83	33.59	33.76	550,078	+0.12(+0.35%)
Apr 05, 2011	34.31	34.33	33.59	33.64	888,127	-0.68(-1.99%)
Apr 04, 2011	34.29	34.58	33.96	34.32	854,481	+0.04(+0.10%)
Apr 01, 2011	33.22	34.32	33.07	34.29	934,348	+1.22(+3.69%)
Mar 31, 2011	32.53	33.07	32.42	33.07	810,423	+0.49(+1.52%)
Mar 30, 2011	33.08	33.08	32.48	32.57	611,400	-0.39(-1.17%)
Mar 29, 2011	32.64	33.13	32.56	32.96	356,263	+0.22(+0.66%)
Mar 28, 2011	32.84	32.97	32.61	32.74	418,525	-0.09(-0.27%)
Mar 25, 2011	32.38	32.95	32.22	32.83	590,475	+0.49(+1.53%)
Mar 24, 2011	32.07	32.36	31.81	32.34	317,672	+0.32(+1.01%)
Mar 23, 2011	31.81	32.16	31.58	32.02	238,436	+0.10(+0.31%)
Mar 22, 2011	32.09	32.22	31.84	31.92	398,090	-0.19(-0.59%)
Mar 21, 2011	32.11	32.18	32.06	32.11	507,740	+0.62(+1.97%)
Mar 18, 2011	31.14	31.58	30.75	31.49	852,322	+0.66(+2.16%)
Mar 17, 2011	30.90	31.10	30.61	30.82	717,487	+0.37(+1.21%)
Mar 16, 2011	30.65	31.05	30.26	30.45	1,141,145	-0.30(-0.96%)
Mar 15, 2011	30.49	31.08	30.02	30.75	1,257,268	-0.72(-2.28%)
Mar 14, 2011	31.32	31.81	31.19	31.47	960,408	-0.19(-0.60%)
Mar 11, 2011	30.96	31.73	30.96	31.66	778,414	+0.59(+1.91%)
Mar 10, 2011	31.43	31.49	30.98	31.06	872,945	-0.82(-2.56%)
Mar 09, 2011	31.79	31.92	31.47	31.88	574,335	+0.04(+0.11%)
Mar 08, 2011	31.40	32.20	31.32	31.84	586,658	+0.45(+1.43%)
Mar 07, 2011	31.78	32.02	31.05	31.40	691,472	-0.26(-0.82%)
Mar 04, 2011	32.18	32.18	31.42	31.66	641,433	-0.43(-1.34%)
Mar 03, 2011	31.63	32.17	31.63	32.09	748,980	+0.65(+2.06%)
Mar 02, 2011	31.23	31.74	31.23	31.44	1,048,488	+0.20(+0.63%)