MSCI Inc (NY: MSCI )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2014	43.62	42.92	42.92	42.92	624,442	-0.65(-1.49%)
Dec 30, 2014	43.37	43.78	43.27	43.57	282,222	+0.05(+0.12%)
Dec 29, 2014	43.63	44.05	43.44	43.51	401,903	-0.23(-0.52%)
Dec 26, 2014	44.01	44.28	43.71	43.74	266,759	-0.06(-0.14%)
Dec 24, 2014	43.64	43.80	43.80	43.80	201,183	+0.24(+0.54%)
Dec 23, 2014	43.56	44.01	43.45	43.57	557,670	+0.02(+0.04%)
Dec 22, 2014	43.29	43.83	43.04	43.55	834,026	+0.23(+0.52%)
Dec 19, 2014	42.96	43.45	42.93	43.32	2,490,039	+0.29(+0.67%)
Dec 18, 2014	43.02	43.11	42.69	43.03	457,473	+0.58(+1.36%)
Dec 17, 2014	41.91	42.50	41.45	42.46	689,238	+0.77(+1.84%)
Dec 16, 2014	41.51	42.02	41.31	41.69	775,048	-0.03(-0.06%)
Dec 15, 2014	41.93	42.08	41.45	41.71	900,312	-0.04(-0.09%)
Dec 12, 2014	42.23	42.53	41.75	41.75	619,702	-0.92(-2.16%)
Dec 11, 2014	42.71	43.28	42.46	42.67	680,605	+0.24(+0.55%)
Dec 10, 2014	43.03	43.27	42.36	42.44	710,838	-0.94(-2.17%)
Dec 09, 2014	43.04	43.52	42.72	43.38	583,498	-0.12(-0.27%)
Dec 08, 2014	43.05	43.66	43.05	43.50	1,045,307	+0.34(+0.80%)
Dec 05, 2014	43.46	43.46	43.28	43.15	526,208	-0.20(-0.46%)
Dec 04, 2014	43.26	43.53	42.89	43.35	814,026	-0.02(-0.04%)
Dec 03, 2014	43.31	43.48	43.20	43.37	463,055	+0.03(+0.06%)
Dec 02, 2014	43.19	43.51	43.02	43.34	727,406	+0.22(+0.50%)
Dec 01, 2014	43.73	43.82	43.12	43.12	591,892	-0.62(-1.43%)
Nov 28, 2014	44.00	44.20	43.66	43.75	275,665	-0.16(-0.37%)
Nov 26, 2014	43.87	43.91	43.91	43.91	523,629	+0.04(+0.08%)
Nov 25, 2014	44.13	44.40	43.83	43.88	295,260	-0.38(-0.86%)
Nov 24, 2014	43.97	44.28	43.78	44.26	443,695	+0.38(+0.87%)
Nov 21, 2014	43.82	43.91	43.56	43.88	978,904	+0.44(+1.02%)
Nov 20, 2014	43.61	43.76	43.24	43.43	738,232	-0.35(-0.81%)
Nov 19, 2014	42.45	43.92	42.26	43.78	1,326,789	+1.26(+2.96%)
Nov 18, 2014	42.76	42.87	42.43	42.53	1,317,730	-0.18(-0.42%)
Nov 17, 2014	43.27	43.40	42.63	42.71	940,439	-0.62(-1.44%)
Nov 14, 2014	43.25	43.87	43.19	43.33	684,855	+0.14(+0.34%)
Nov 13, 2014	43.61	43.70	43.05	43.19	467,847	-0.26(-0.60%)
Nov 12, 2014	43.41	43.84	43.40	43.45	639,888	-0.16(-0.37%)
Nov 11, 2014	43.45	43.75	43.26	43.61	332,862	+0.12(+0.27%)
Nov 10, 2014	42.94	43.60	42.80	43.50	766,728	+0.56(+1.31%)
Nov 07, 2014	43.12	43.29	42.74	42.93	537,558	-0.07(-0.17%)
Nov 06, 2014	42.56	43.07	42.51	43.01	583,635	+0.37(+0.87%)
Nov 05, 2014	42.75	42.80	42.28	42.64	638,924	+0.22(+0.51%)
Nov 04, 2014	42.00	42.53	41.84	42.42	1,137,497	+0.35(+0.84%)
Nov 03, 2014	42.22	42.44	41.95	42.07	1,010,633	-0.14(-0.34%)
Oct 31, 2014	42.32	42.54	41.43	42.21	1,203,004	+0.03(+0.06%)
Oct 30, 2014	42.40	42.45	41.38	42.18	1,029,080	-0.23(-0.53%)
Oct 29, 2014	42.60	42.75	41.85	42.41	1,229,788	+0.10(+0.24%)
Oct 28, 2014	42.26	42.61	41.97	42.31	1,050,538	+0.29(+0.69%)
Oct 27, 2014	41.50	42.09	41.61	42.02	617,742	+0.41(+0.98%)
Oct 24, 2014	41.32	41.69	41.23	41.61	575,489	+0.33(+0.81%)
Oct 23, 2014	41.40	41.55	41.06	41.28	625,780	+0.50(+1.22%)
Oct 22, 2014	40.56	41.10	40.37	40.78	764,959	+0.26(+0.65%)
Oct 21, 2014	39.62	40.55	39.62	40.52	1,217,620	+1.02(+2.59%)
Oct 20, 2014	39.04	39.50	39.01	39.50	437,238	+0.23(+0.58%)
Oct 17, 2014	38.64	39.32	38.51	39.27	663,839	+1.05(+2.75%)
Oct 16, 2014	37.45	38.35	37.33	38.22	786,898	+0.05(+0.12%)
Oct 15, 2014	37.78	38.47	37.24	38.18	571,693	-0.33(-0.85%)
Oct 14, 2014	38.84	38.95	38.38	38.50	472,197	-0.18(-0.47%)
Oct 13, 2014	39.21	39.46	38.67	38.68	550,134	-0.70(-1.77%)
Oct 10, 2014	40.08	40.45	39.36	39.38	536,591	-0.81(-2.00%)
Oct 09, 2014	40.95	41.05	40.18	40.18	930,095	-0.95(-2.30%)
Oct 08, 2014	41.18	41.45	40.76	41.13	1,986,689	+0.01(+0.02%)
Oct 07, 2014	42.18	42.33	41.10	41.12	820,693	-1.22(-2.87%)
Oct 06, 2014	42.92	43.05	42.33	42.34	575,896	-0.48(-1.12%)
Oct 03, 2014	43.18	43.24	42.74	42.82	486,141	-0.07(-0.17%)
Oct 02, 2014	41.97	43.00	41.97	42.89	986,618	+0.94(+2.23%)