MSCI Inc (NY: MSCI )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2017		118.52	118.52	118.52	0	+0.15(+0.13%)
Dec 28, 2017	117.83	118.61	116.22	118.37	511,162	+0.85(+0.73%)
Dec 27, 2017	117.77	118.45	117.02	117.52	606,918	-0.12(-0.10%)
Dec 26, 2017	119.80	119.98	117.22	117.64	412,717	-2.56(-2.13%)
Dec 22, 2017	120.38	120.38	118.66	120.20	244,183	-0.27(-0.23%)
Dec 21, 2017	120.37	121.17	120.03	120.47	346,812	+0.43(+0.36%)
Dec 20, 2017	119.84	121.26	118.98	120.04	377,963	+1.11(+0.94%)
Dec 19, 2017	119.34	120.28	118.43	118.92	428,004	-0.29(-0.24%)
Dec 18, 2017	120.32	120.59	118.45	119.21	820,016	-0.61(-0.51%)
Dec 15, 2017	119.99	121.83	119.25	119.82	767,916	+0.36(+0.30%)
Dec 14, 2017	118.98	119.95	118.88	119.47	395,955	+0.24(+0.20%)
Dec 13, 2017	120.08	120.54	118.94	119.22	784,504	-0.67(-0.55%)
Dec 12, 2017	120.16	121.46	119.50	119.89	1,155,993	-0.32(-0.27%)
Dec 11, 2017	119.53	120.54	119.36	120.21	424,170	+0.59(+0.49%)
Dec 08, 2017	120.35	120.62	119.38	119.62	346,799	-0.47(-0.39%)
Dec 07, 2017	119.56	121.06	119.21	120.08	289,793	+0.20(+0.16%)
Dec 06, 2017		121.35	119.68	119.89	235,439	-0.34(-0.28%)
Dec 05, 2017	119.62	121.13	119.33	120.22	404,845	+0.74(+0.62%)
Dec 04, 2017	121.69	122.31	119.25	119.48	637,656	-1.29(-1.07%)