MSCI Inc (NY: MSCI )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2016		73.12	73.12	73.12	0	+0.19(+0.27%)
Dec 29, 2016	72.81	73.15	72.40	72.92	492,245	+0.19(+0.27%)
Dec 28, 2016	73.20	73.36	72.52	72.73	420,123	-0.45(-0.62%)
Dec 27, 2016	73.13	73.63	72.90	73.18	491,494	+0.24(+0.33%)
Dec 23, 2016		72.94	72.94	72.94	0	+0.09(+0.13%)
Dec 22, 2016	73.82	74.03	72.16	72.85	806,347	-1.09(-1.47%)
Dec 21, 2016	74.84	75.03	73.88	73.93	511,646	-1.00(-1.34%)
Dec 20, 2016	74.38	75.07	74.18	74.94	933,199	+0.45(+0.61%)
Dec 19, 2016	74.04	75.05	74.04	74.48	467,486	+0.32(+0.44%)
Dec 16, 2016	75.00	75.07	74.12	74.16	1,301,635	-0.59(-0.79%)
Dec 15, 2016	74.07	75.43	74.04	74.75	687,146	+0.64(+0.86%)
Dec 14, 2016	75.30	75.91	73.71	74.11	651,548	-1.10(-1.47%)
Dec 13, 2016	75.20	75.95	75.04	75.21	855,573	+0.52(+0.70%)
Dec 12, 2016	75.41	75.47	74.47	74.69	695,951	-0.91(-1.20%)
Dec 09, 2016	75.04	75.88	74.97	75.60	405,086	+0.71(+0.94%)
Dec 08, 2016	74.85	75.19	74.15	74.90	629,605	-0.06(-0.07%)
Dec 07, 2016	74.12	75.06	73.07	74.95	583,608	+1.18(+1.60%)
Dec 06, 2016	75.01	75.18	73.13	73.78	955,364	-1.17(-1.56%)
Dec 05, 2016	74.07	75.13	74.07	74.94	534,704	+1.32(+1.79%)
Dec 02, 2016	71.89	73.65	71.82	73.63	639,789	+2.03(+2.84%)