MSCI Inc (NY: MSCI )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2015	66.33	66.10	66.10	66.10	366,348	-0.42(-0.63%)
Dec 30, 2015	66.58	67.30	66.43	66.52	267,823	-0.24(-0.36%)
Dec 29, 2015	66.67	67.24	66.28	66.76	291,212	+0.43(+0.65%)
Dec 28, 2015	66.13	66.39	65.77	66.32	485,101	+0.03(+0.04%)
Dec 24, 2015	65.93	66.30	66.30	66.30	266,058	+0.16(+0.24%)
Dec 23, 2015	65.78	66.42	65.58	66.14	437,347	+0.59(+0.89%)
Dec 22, 2015	66.18	66.20	65.25	65.55	837,912	-0.39(-0.60%)
Dec 21, 2015	66.18	66.37	65.32	65.95	994,265	+0.41(+0.63%)
Dec 18, 2015	64.72	65.87	64.47	65.54	2,733,919	+0.58(+0.89%)
Dec 17, 2015	65.75	65.75	64.57	64.96	797,271	-0.54(-0.83%)
Dec 16, 2015	65.05	65.68	64.24	65.50	739,013	+1.05(+1.64%)
Dec 15, 2015	64.42	64.57	64.02	64.45	1,091,917	+0.65(+1.02%)
Dec 14, 2015	63.14	63.85	62.84	63.80	1,153,817	+0.75(+1.19%)
Dec 11, 2015	63.47	63.77	62.94	63.04	653,937	-1.05(-1.64%)
Dec 10, 2015	63.66	64.74	63.36	64.10	465,231	+0.49(+0.76%)
Dec 09, 2015	64.26	64.73	63.50	63.61	835,845	-0.97(-1.50%)
Dec 08, 2015	64.31	64.81	63.87	64.58	683,625	-0.17(-0.27%)
Dec 07, 2015	65.51	65.88	64.52	64.76	800,781	-1.10(-1.67%)
Dec 04, 2015	63.84	65.90	63.84	65.86	882,231	+2.04(+3.20%)
Dec 03, 2015	64.51	64.81	63.68	63.81	676,538	-0.69(-1.07%)
Dec 02, 2015	64.57	65.06	64.19	64.50	361,394	-0.16(-0.24%)
Dec 01, 2015	64.37	64.78	64.06	64.66	694,740	+0.40(+0.63%)
Nov 30, 2015	64.77	64.77	63.86	64.25	1,550,394	-0.45(-0.69%)
Nov 27, 2015	64.02	64.76	63.85	64.70	136,477	+0.60(+0.93%)
Nov 25, 2015	64.51	64.11	64.11	64.11	311,020	-0.11(-0.17%)
Nov 24, 2015	63.35	64.48	63.29	64.22	913,453	+0.51(+0.81%)
Nov 23, 2015	63.49	63.86	63.37	63.70	807,208	+0.16(+0.26%)
Nov 20, 2015	63.79	63.91	63.38	63.54	450,056	-0.07(-0.12%)
Nov 19, 2015	63.72	63.88	63.24	63.61	473,941	+0.02(+0.03%)
Nov 18, 2015	63.51	63.87	62.89	63.59	1,518,843	+0.19(+0.30%)
Nov 17, 2015	62.60	64.06	62.27	63.40	1,816,898	+1.06(+1.71%)
Nov 16, 2015	60.41	62.38	60.26	62.34	1,516,022	+1.67(+2.75%)
Nov 13, 2015	60.77	60.95	60.13	60.67	1,984,640	-0.51(-0.84%)
Nov 12, 2015	62.07	62.07	60.52	61.18	1,417,152	-0.48(-0.77%)
Nov 11, 2015	61.70	61.91	60.84	61.66	1,154,987	+0.04(+0.06%)
Nov 10, 2015	61.17	61.70	60.08	61.62	3,562,914	+0.90(+1.48%)
Nov 09, 2015	62.00	62.00	60.68	60.73	3,234,784	-1.19(-1.92%)
Nov 06, 2015	62.79	63.03	61.76	61.91	2,217,205	-0.76(-1.21%)
Nov 05, 2015	63.50	64.01	62.45	62.67	1,818,064	-0.77(-1.21%)
Nov 04, 2015	64.25	64.57	63.26	63.44	1,066,914	-0.68(-1.07%)
Nov 03, 2015	64.85	64.87	63.89	64.12	1,416,847	-0.77(-1.18%)
Nov 02, 2015	62.07	65.03	62.06	64.89	2,610,432	+3.70(+6.04%)
Oct 30, 2015	60.08	61.32	60.08	61.19	1,130,484	+1.35(+2.26%)
Oct 29, 2015	57.92	60.04	57.46	59.84	913,762	+2.26(+3.92%)
Oct 28, 2015	56.35	57.59	56.31	57.58	406,328	+1.40(+2.49%)
Oct 27, 2015	56.99	57.32	55.90	56.19	410,289	-1.14(-1.99%)
Oct 26, 2015	56.41	57.39	56.37	57.33	552,549	+0.89(+1.57%)
Oct 23, 2015	56.35	56.55	55.88	56.44	227,570	+0.66(+1.18%)
Oct 22, 2015	55.58	56.48	55.43	55.78	493,752	+0.57(+1.03%)
Oct 21, 2015	55.82	55.98	55.13	55.22	440,516	-0.40(-0.72%)
Oct 20, 2015	55.37	55.71	54.61	55.62	280,732	+0.10(+0.18%)
Oct 19, 2015	54.70	55.66	54.57	55.52	387,765	+0.56(+1.01%)
Oct 16, 2015	54.79	54.98	54.32	54.96	370,386	+0.30(+0.55%)
Oct 15, 2015	54.32	54.66	54.17	54.66	557,112	+0.60(+1.12%)
Oct 14, 2015	54.94	55.10	53.98	54.06	556,033	-0.88(-1.60%)
Oct 13, 2015	54.84	55.57	54.84	54.94	500,001	-0.31(-0.56%)
Oct 12, 2015	54.70	55.48	54.60	55.25	833,923	+0.45(+0.82%)
Oct 09, 2015	54.75	55.00	54.59	54.80	692,843	+0.06(+0.12%)
Oct 08, 2015	53.97	54.98	53.97	54.73	701,371	+0.56(+1.03%)
Oct 07, 2015	53.82	54.33	53.62	54.18	1,049,241	+0.65(+1.21%)
Oct 06, 2015	53.85	54.10	53.31	53.53	803,022	-0.57(-1.05%)
Oct 05, 2015	53.89	54.31	53.47	54.10	1,311,157	+0.60(+1.13%)
Oct 02, 2015	52.10	53.49	51.94	53.49	1,380,703	+0.57(+1.07%)