MSCI Inc (NY: MSCI )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2015	64.77	64.77	63.86	64.25	1,550,425	-0.45(-0.69%)
Nov 27, 2015	64.01	64.76	63.85	64.70	136,480	+0.60(+0.93%)
Nov 25, 2015	64.51	64.11	64.11	64.11	311,026	-0.11(-0.17%)
Nov 24, 2015	63.35	64.48	63.29	64.22	913,471	+0.51(+0.81%)
Nov 23, 2015	63.49	63.86	63.37	63.70	807,224	+0.16(+0.26%)
Nov 20, 2015	63.79	63.90	63.38	63.54	450,065	-0.07(-0.12%)
Nov 19, 2015	63.72	63.88	63.24	63.61	473,950	+0.02(+0.03%)
Nov 18, 2015	63.51	63.87	62.89	63.59	1,518,872	+0.19(+0.30%)
Nov 17, 2015	62.59	64.06	62.26	63.40	1,816,934	+1.06(+1.71%)
Nov 16, 2015	60.41	62.37	60.26	62.34	1,516,051	+1.67(+2.75%)
Nov 13, 2015	60.77	60.94	60.13	60.67	1,984,679	-0.51(-0.84%)
Nov 12, 2015	62.07	62.07	60.52	61.18	1,417,180	-0.48(-0.77%)
Nov 11, 2015	61.70	61.91	60.84	61.66	1,155,010	+0.04(+0.06%)
Nov 10, 2015	61.16	61.70	60.08	61.62	3,562,985	+0.90(+1.48%)
Nov 09, 2015	61.99	61.99	60.68	60.72	3,234,848	-1.19(-1.92%)
Nov 06, 2015	62.79	63.03	61.76	61.91	2,217,249	-0.76(-1.21%)
Nov 05, 2015	63.50	64.01	62.45	62.67	1,818,099	-0.77(-1.21%)
Nov 04, 2015	64.25	64.57	63.26	63.44	1,066,935	-0.69(-1.07%)
Nov 03, 2015	64.85	64.87	63.88	64.12	1,416,875	-0.77(-1.18%)
Nov 02, 2015	62.07	65.03	62.06	64.89	2,610,483	+3.70(+6.04%)
Oct 30, 2015	60.08	61.32	60.08	61.19	1,130,506	+1.35(+2.26%)
Oct 29, 2015	57.92	60.04	57.46	59.84	913,780	+2.26(+3.92%)
Oct 28, 2015	56.35	57.59	56.30	57.58	406,336	+1.40(+2.49%)
Oct 27, 2015	56.99	57.32	55.90	56.19	410,298	-1.14(-1.99%)
Oct 26, 2015	56.40	57.39	56.37	57.33	552,560	+0.89(+1.57%)
Oct 23, 2015	56.35	56.55	55.88	56.44	227,575	+0.66(+1.18%)
Oct 22, 2015	55.58	56.48	55.43	55.78	493,762	+0.57(+1.03%)
Oct 21, 2015	55.82	55.98	55.13	55.22	440,525	-0.40(-0.72%)
Oct 20, 2015	55.37	55.71	54.61	55.62	280,737	+0.10(+0.18%)
Oct 19, 2015	54.70	55.66	54.57	55.52	387,772	+0.56(+1.01%)
Oct 16, 2015	54.79	54.98	54.32	54.96	370,393	+0.30(+0.55%)
Oct 15, 2015	54.32	54.66	54.17	54.66	557,123	+0.60(+1.12%)
Oct 14, 2015	54.93	55.10	53.98	54.06	556,044	-0.88(-1.60%)
Oct 13, 2015	54.84	55.57	54.84	54.93	500,011	-0.31(-0.56%)
Oct 12, 2015	54.70	55.48	54.60	55.24	833,940	+0.45(+0.82%)
Oct 09, 2015	54.75	55.00	54.59	54.80	692,856	+0.06(+0.12%)
Oct 08, 2015	53.97	54.98	53.97	54.73	701,385	+0.56(+1.03%)
Oct 07, 2015	53.82	54.33	53.62	54.18	1,049,261	+0.65(+1.21%)
Oct 06, 2015	53.85	54.10	53.31	53.53	803,038	-0.57(-1.05%)
Oct 05, 2015	53.88	54.30	53.47	54.09	1,311,182	+0.60(+1.13%)
Oct 02, 2015	52.09	53.49	51.94	53.49	1,380,730	+0.57(+1.07%)
Oct 01, 2015	54.03	54.38	52.60	52.93	1,444,491	-1.38(-2.54%)
Sep 30, 2015	53.69	54.40	53.42	54.30	930,026	+1.11(+2.09%)
Sep 29, 2015	53.98	53.98	52.89	53.19	664,252	-0.64(-1.19%)
Sep 28, 2015	55.61	55.79	53.79	53.83	620,961	-2.17(-3.88%)
Sep 25, 2015	55.80	56.69	55.37	56.00	1,083,496	+0.78(+1.41%)
Sep 24, 2015	55.40	55.88	55.14	55.23	998,228	-0.86(-1.53%)
Sep 23, 2015	55.72	56.46	55.45	56.09	767,772	+0.40(+0.72%)
Sep 22, 2015	55.72	55.84	55.25	55.68	553,001	-0.78(-1.37%)
Sep 21, 2015	55.19	56.97	54.39	56.46	849,628	+1.55(+2.83%)
Sep 18, 2015	54.73	55.36	54.61	54.91	2,887,587	-0.54(-0.97%)
Sep 17, 2015	55.47	56.30	55.34	55.45	728,900	+0.05(+0.10%)
Sep 16, 2015	55.38	55.57	55.18	55.39	636,560	-0.07(-0.13%)
Sep 15, 2015	54.85	55.71	54.80	55.46	757,715	+0.80(+1.47%)
Sep 14, 2015	55.77	55.87	54.61	54.66	894,394	-1.07(-1.92%)
Sep 11, 2015	55.34	55.79	54.75	55.73	790,081	+0.15(+0.26%)
Sep 10, 2015	54.84	55.92	54.82	55.58	556,539	+0.70(+1.28%)
Sep 09, 2015	56.12	56.32	54.79	54.88	709,672	-0.76(-1.36%)
Sep 08, 2015	54.51	55.72	54.23	55.64	819,923	+2.06(+3.85%)
Sep 04, 2015	53.78	53.57	53.57	53.57	687,733	-0.92(-1.69%)
Sep 03, 2015	54.85	55.24	54.41	54.50	982,786	-0.20(-0.37%)
Sep 02, 2015	54.17	54.71	53.78	54.70	716,865	+1.21(+2.27%)