MSCI Inc (NY: MSCI )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2015	55.50	56.38	55.02	55.09	973,919	-1.49(-2.64%)
Aug 28, 2015	55.77	56.60	55.21	56.59	741,956	+0.46(+0.83%)
Aug 27, 2015	55.45	56.34	55.09	56.12	817,775	+1.37(+2.51%)
Aug 26, 2015	53.52	54.99	52.99	54.75	885,511	+2.15(+4.08%)
Aug 25, 2015	54.30	54.30	52.53	52.60	1,204,520	-0.36(-0.69%)
Aug 24, 2015	52.83	54.91	52.65	52.96	993,141	-2.89(-5.17%)
Aug 21, 2015	56.70	56.90	55.80	55.85	852,935	-1.27(-2.22%)
Aug 20, 2015	57.89	57.95	57.11	57.11	459,819	-1.40(-2.40%)
Aug 19, 2015	58.51	58.93	57.97	58.52	369,138	-0.13(-0.22%)
Aug 18, 2015	58.77	58.94	58.58	58.64	388,425	-0.03(-0.05%)
Aug 17, 2015	58.06	58.72	57.88	58.67	675,968	+0.34(+0.58%)
Aug 14, 2015	57.78	58.52	57.51	58.33	859,462	+0.62(+1.07%)
Aug 13, 2015	58.11	58.26	57.71	57.71	1,193,890	-0.30(-0.52%)
Aug 12, 2015	58.92	59.02	57.86	58.02	1,055,334	-1.45(-2.44%)
Aug 11, 2015	60.22	60.22	59.36	59.47	563,453	-1.12(-1.86%)
Aug 10, 2015	60.60	61.12	60.25	60.59	837,883	+0.52(+0.86%)
Aug 07, 2015	60.27	60.46	59.89	60.07	373,897	-0.26(-0.44%)
Aug 06, 2015	61.32	61.83	60.06	60.34	568,019	-0.99(-1.61%)
Aug 05, 2015	61.13	61.97	60.26	61.33	1,095,054	+0.58(+0.96%)
Aug 04, 2015	61.53	61.84	60.53	60.75	802,704	-0.53(-0.86%)
Aug 03, 2015	61.86	62.00	61.05	61.27	478,798	-0.56(-0.91%)
Jul 31, 2015	62.02	62.44	61.76	61.83	358,226	+0.17(+0.28%)
Jul 30, 2015	60.27	62.03	59.82	61.66	545,937	+0.96(+1.58%)
Jul 29, 2015	59.86	60.81	59.60	60.70	396,657	+0.83(+1.38%)
Jul 28, 2015	59.80	60.10	59.35	59.87	579,593	+0.24(+0.41%)
Jul 27, 2015	60.19	60.27	59.46	59.63	390,566	-1.05(-1.73%)
Jul 24, 2015	60.29	61.00	60.29	60.68	611,256	+0.31(+0.51%)
Jul 23, 2015	60.33	60.94	60.22	60.37	700,602	+0.05(+0.09%)
Jul 22, 2015	60.03	60.39	60.03	60.32	495,457	+0.17(+0.29%)
Jul 21, 2015	60.12	60.36	59.94	60.15	736,713	-0.05(-0.09%)
Jul 20, 2015	59.86	60.36	59.83	60.20	356,989	+0.31(+0.51%)
Jul 17, 2015	60.04	60.10	59.57	59.89	426,037	-0.20(-0.33%)
Jul 16, 2015	59.00	60.18	58.90	60.09	500,049	+1.30(+2.21%)
Jul 15, 2015	58.63	59.07	58.52	58.80	442,204	+0.27(+0.46%)
Jul 14, 2015	58.28	58.54	58.06	58.52	856,261	+0.34(+0.58%)
Jul 13, 2015	58.21	58.50	57.97	58.19	459,338	+0.32(+0.55%)
Jul 10, 2015	57.08	57.98	56.99	57.87	542,946	+1.42(+2.51%)
Jul 09, 2015	56.57	56.58	56.09	56.45	657,811	+0.49(+0.88%)
Jul 08, 2015	56.59	56.69	55.82	55.96	840,628	-1.11(-1.94%)
Jul 07, 2015	56.26	57.15	55.62	57.07	774,611	+0.73(+1.29%)
Jul 06, 2015	55.71	56.43	55.66	56.35	539,386	+0.08(+0.15%)
Jul 02, 2015	56.52	56.26	56.26	56.26	408,291	-0.17(-0.31%)
Jul 01, 2015	56.35	56.73	56.23	56.44	731,359	+0.60(+1.07%)
Jun 30, 2015	56.39	56.52	55.82	55.84	663,273	-0.22(-0.39%)
Jun 29, 2015	57.26	57.54	56.04	56.06	533,043	-1.78(-3.07%)
Jun 26, 2015	57.62	57.98	57.36	57.83	1,661,037	+0.39(+0.68%)
Jun 25, 2015	57.36	57.49	57.24	57.44	369,751	+0.20(+0.35%)
Jun 24, 2015	57.35	57.45	57.10	57.24	395,388	-0.12(-0.21%)
Jun 23, 2015	56.36	57.37	56.36	57.36	919,785	+1.12(+1.98%)
Jun 22, 2015	56.25	56.71	55.97	56.25	711,023	+0.12(+0.21%)
Jun 19, 2015	56.18	56.46	56.09	56.13	563,152	-0.08(-0.15%)
Jun 18, 2015	56.13	56.33	55.82	56.21	556,805	+0.16(+0.29%)
Jun 17, 2015	55.97	56.35	55.95	56.05	415,155	+0.07(+0.13%)
Jun 16, 2015	55.42	56.11	55.39	55.97	727,714	+0.44(+0.78%)
Jun 15, 2015	55.81	55.84	55.29	55.54	1,049,946	-0.61(-1.08%)
Jun 12, 2015	56.22	56.37	56.01	56.15	477,159	-0.10(-0.18%)
Jun 11, 2015	56.07	56.34	55.75	56.25	638,218	+0.25(+0.45%)
Jun 10, 2015	55.83	56.23	55.69	55.99	890,456	+0.26(+0.47%)
Jun 09, 2015	55.73	55.93	55.40	55.73	341,706	+0.05(+0.08%)
Jun 08, 2015	56.06	56.13	55.68	55.68	445,544	-0.38(-0.68%)
Jun 05, 2015	56.19	56.28	55.91	56.06	724,324	-0.18(-0.32%)
Jun 04, 2015	56.41	56.75	56.19	56.25	763,988	-0.44(-0.77%)
Jun 03, 2015	56.39	56.80	56.34	56.68	734,875	+0.27(+0.48%)
Jun 02, 2015	56.26	56.52	56.16	56.41	397,001	+0.03(+0.05%)