MSCI Inc (NY: MSCI )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2014	42.09	42.24	40.48	40.52	897,285	-1.17(-2.81%)
Jul 30, 2014	41.66	42.03	41.25	41.69	737,471	+0.14(+0.34%)
Jul 29, 2014	41.90	42.35	41.53	41.55	625,114	-0.30(-0.71%)
Jul 28, 2014	41.91	42.04	41.49	41.85	294,609	-0.06(-0.15%)
Jul 25, 2014	41.96	42.12	41.59	41.91	300,289	-0.28(-0.66%)
Jul 24, 2014	41.90	42.25	41.55	42.19	381,684	+0.26(+0.62%)
Jul 23, 2014	42.03	42.03	41.80	41.93	408,081	-0.11(-0.26%)
Jul 22, 2014	42.04	42.36	41.95	42.03	317,209	+0.22(+0.54%)
Jul 21, 2014	41.74	42.12	41.64	41.81	283,235	-0.22(-0.51%)
Jul 18, 2014	41.52	42.08	41.42	42.03	517,428	+0.59(+1.43%)
Jul 17, 2014	41.62	42.01	41.30	41.43	387,209	-0.33(-0.79%)
Jul 16, 2014	41.77	41.94	41.26	41.77	608,742	+0.22(+0.54%)
Jul 15, 2014	41.68	41.84	41.26	41.54	411,196	+0.02(+0.04%)
Jul 14, 2014	41.55	41.81	41.44	41.52	406,048	+0.25(+0.61%)
Jul 11, 2014	41.14	41.36	40.87	41.27	323,710	+0.14(+0.35%)
Jul 10, 2014	40.91	41.42	40.80	41.13	358,059	-0.35(-0.84%)
Jul 09, 2014	41.56	41.82	41.19	41.48	347,468	-0.13(-0.32%)
Jul 08, 2014	42.01	42.28	41.36	41.61	554,362	-0.55(-1.30%)
Jul 07, 2014	42.24	42.43	42.03	42.16	464,524	-0.23(-0.55%)
Jul 03, 2014	41.92	42.39	42.39	42.39	447,904	+0.73(+1.76%)
Jul 02, 2014	41.55	41.91	41.46	41.66	439,092	-0.03(-0.06%)
Jul 01, 2014	41.19	41.90	40.96	41.69	1,010,577	+0.63(+1.53%)
Jun 30, 2014	40.48	41.07	40.44	41.06	719,375	+0.58(+1.44%)
Jun 27, 2014	39.81	40.53	39.81	40.48	846,450	+0.66(+1.66%)
Jun 26, 2014	39.87	40.04	39.55	39.81	356,935	-0.12(-0.29%)
Jun 25, 2014	39.75	40.21	39.73	39.93	386,272	+0.13(+0.34%)
Jun 24, 2014	40.18	40.66	39.77	39.80	642,640	-0.38(-0.94%)
Jun 23, 2014	39.98	40.23	39.71	40.17	530,508	+0.25(+0.63%)
Jun 20, 2014	40.33	40.59	39.90	39.92	1,332,635	-0.30(-0.76%)
Jun 19, 2014	40.49	40.85	39.89	40.23	509,001	-0.17(-0.42%)
Jun 18, 2014	40.69	40.94	40.17	40.40	717,098	-0.32(-0.79%)
Jun 17, 2014	39.98	40.89	39.96	40.72	559,864	+0.63(+1.56%)
Jun 16, 2014	40.12	40.24	39.77	40.09	202,993	-0.06(-0.16%)
Jun 13, 2014	40.20	40.28	39.90	40.15	207,134	+0.07(+0.18%)
Jun 12, 2014	40.12	40.30	39.84	40.08	355,313	-0.13(-0.31%)
Jun 11, 2014	39.76	40.27	39.59	40.21	326,021	+0.18(+0.45%)
Jun 10, 2014	39.95	40.18	39.87	40.03	193,235	+0.26(+0.65%)
Jun 06, 2014	39.40	40.06	39.39	39.77	576,022	+0.46(+1.16%)
Jun 05, 2014	39.02	39.37	38.71	39.31	322,320	+0.40(+1.04%)
Jun 04, 2014	38.73	38.94	38.52	38.91	445,925	+0.09(+0.23%)
Jun 03, 2014	38.77	38.83	38.35	38.82	545,076	+0.01(+0.02%)
Jun 02, 2014	38.64	38.90	38.29	38.81	375,061	+0.16(+0.42%)
May 30, 2014	38.93	38.93	38.36	38.65	487,396	-0.29(-0.74%)
May 29, 2014	38.91	38.95	38.60	38.94	279,393	+0.14(+0.37%)
May 28, 2014	38.86	39.07	38.56	38.79	579,934	-0.08(-0.21%)
May 27, 2014	38.63	39.19	38.52	38.87	454,749	+0.41(+1.07%)
May 23, 2014	38.18	38.46	38.46	38.46	470,796	+0.34(+0.89%)
May 22, 2014	37.66	38.22	37.62	38.12	230,061	+0.46(+1.21%)
May 21, 2014	37.16	37.67	37.01	37.66	1,002,063	+0.61(+1.64%)
May 20, 2014	38.03	38.04	37.05	37.06	1,034,771	-1.06(-2.77%)
May 19, 2014	37.84	38.28	37.83	38.11	257,275	+0.25(+0.66%)
May 16, 2014	37.72	37.99	37.36	37.86	360,583	+0.13(+0.36%)
May 15, 2014	37.70	37.97	36.98	37.73	670,994	-0.04(-0.09%)
May 14, 2014	38.12	38.19	37.76	37.76	379,557	-0.47(-1.24%)
May 13, 2014	38.81	39.04	38.23	38.24	577,379	-0.57(-1.48%)
May 12, 2014	37.29	39.09	37.25	38.81	1,638,361	+1.61(+4.33%)
May 09, 2014	37.03	37.48	36.91	37.20	1,612,136	+0.11(+0.29%)
May 08, 2014	37.61	37.75	37.06	37.09	831,303	-0.64(-1.71%)
May 07, 2014	37.01	37.85	36.80	37.74	966,599	+0.79(+2.13%)
May 06, 2014	36.92	37.07	36.66	36.95	672,730	+0.06(+0.17%)
May 05, 2014	36.72	37.00	36.27	36.89	706,196	-0.04(-0.12%)
May 02, 2014	36.79	37.61	36.62	36.93	816,396	+0.22(+0.61%)