MSCI Inc (NY: MSCI )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2017		118.91	118.91	118.91	0	+0.15(+0.13%)
Dec 28, 2017	118.21	118.99	116.60	118.76	509,493	+0.85(+0.73%)
Dec 27, 2017	118.16	118.84	117.41	117.90	604,936	-0.12(-0.10%)
Dec 26, 2017	120.20	120.38	117.60	118.03	411,370	-2.57(-2.13%)
Dec 22, 2017	120.77	120.77	119.05	120.59	243,385	-0.27(-0.23%)
Dec 21, 2017	120.76	121.57	120.42	120.86	345,679	+0.43(+0.36%)
Dec 20, 2017	120.23	121.65	119.37	120.43	376,729	+1.12(+0.94%)
Dec 19, 2017	119.74	120.67	118.81	119.31	426,607	-0.29(-0.24%)
Dec 18, 2017	120.71	120.99	118.83	119.60	817,338	-0.61(-0.51%)
Dec 15, 2017	120.38	122.23	119.64	120.22	765,409	+0.36(+0.30%)
Dec 14, 2017	119.37	120.35	119.27	119.86	394,662	+0.24(+0.20%)
Dec 13, 2017	120.48	120.94	119.33	119.61	781,943	-0.67(-0.55%)
Dec 12, 2017	120.55	121.86	119.89	120.28	1,152,219	-0.32(-0.26%)
Dec 11, 2017	119.92	120.94	119.75	120.60	422,785	+0.59(+0.49%)
Dec 08, 2017	120.74	121.01	119.77	120.01	345,666	-0.47(-0.39%)
Dec 07, 2017	119.95	121.45	119.60	120.48	288,847	+0.20(+0.16%)
Dec 06, 2017		121.75	120.07	120.28	234,671	-0.34(-0.28%)
Dec 05, 2017	120.01	121.53	119.73	120.62	403,524	+0.74(+0.62%)
Dec 04, 2017	122.08	122.70	119.64	119.88	635,574	-1.30(-1.07%)
Dec 01, 2017	120.89	121.29	118.71	121.17	375,177	+0.23(+0.19%)
Nov 30, 2017	120.46	121.41	119.89	120.94	511,531	+0.91(+0.76%)
Nov 29, 2017	121.95	122.08	118.81	120.03	452,576	-1.52(-1.25%)
Nov 28, 2017	121.61	122.13	120.91	121.55	498,901	+0.56(+0.47%)
Nov 27, 2017	121.31	121.47	120.66	120.99	299,435	-0.14(-0.12%)
Nov 24, 2017	120.30	121.32	119.81	121.13	101,770	+1.31(+1.10%)
Nov 22, 2017	119.99	121.08	118.78	119.81	324,120	+0.00(+0.00%)
Nov 21, 2017	120.82	121.13	119.27	119.81	465,341	+0.29(+0.24%)
Nov 20, 2017	119.37	120.58	119.16	119.52	255,833	+0.57(+0.48%)
Nov 17, 2017	117.31	119.10	117.31	118.95	292,956	+1.13(+0.96%)
Nov 16, 2017	116.68	119.09	116.68	117.82	436,249	+1.44(+1.24%)
Nov 15, 2017	116.41	117.66	115.98	116.38	313,209	-0.83(-0.71%)
Nov 14, 2017	117.04	118.48	116.88	117.22	483,016	-0.32(-0.27%)
Nov 13, 2017	116.67	117.92	116.44	117.53	374,365	+0.41(+0.35%)
Nov 10, 2017	119.64	119.64	116.98	117.12	333,111	-2.68(-2.24%)
Nov 09, 2017	118.49	119.86	117.95	119.80	328,939	+0.73(+0.61%)
Nov 08, 2017	118.25	119.57	118.20	119.07	243,581	+1.05(+0.89%)
Nov 07, 2017	119.53	119.91	117.66	118.02	279,970	-1.61(-1.35%)
Nov 06, 2017	118.54	119.71	118.04	119.63	772,266	+1.56(+1.32%)
Nov 03, 2017	118.01	119.02	114.78	118.08	609,931	+0.58(+0.49%)
Nov 02, 2017	109.06	119.19	107.89	117.50	789,711	+7.33(+6.66%)
Nov 01, 2017	110.74	111.87	109.87	110.16	585,372	+0.22(+0.20%)
Oct 31, 2017	109.57	110.68	109.30	109.94	937,253	-0.27(-0.25%)
Oct 30, 2017	111.73	112.08	110.01	110.22	480,771	-2.20(-1.96%)
Oct 27, 2017	113.48	113.48	111.74	112.42	565,444	-0.23(-0.21%)
Oct 26, 2017	111.58	113.28	111.23	112.65	1,070,972	+1.60(+1.44%)
Oct 25, 2017	113.01	113.19	110.83	111.05	528,144	-1.79(-1.59%)
Oct 24, 2017	114.44	114.44	112.70	112.84	419,502	-1.17(-1.03%)
Oct 23, 2017	114.91	114.98	113.90	114.01	330,567	-0.28(-0.25%)
Oct 20, 2017	115.23	115.59	114.15	114.29	329,781	+0.00(+0.00%)
Oct 19, 2017	114.33	114.73	113.54	114.29	396,420	-0.55(-0.48%)
Oct 18, 2017	115.42	115.69	114.75	114.84	351,423	+0.13(+0.12%)
Oct 17, 2017	115.56	115.61	114.35	114.71	258,785	-0.97(-0.83%)
Oct 16, 2017	114.56	116.64	114.56	115.68	906,228	+1.30(+1.14%)
Oct 13, 2017	115.36	115.40	114.30	114.38	342,158	-0.60(-0.52%)
Oct 12, 2017	114.37	115.34	114.20	114.98	279,347	+0.80(+0.70%)
Oct 11, 2017	114.15	114.55	113.61	114.18	367,171	-0.04(-0.03%)
Oct 10, 2017	113.86	114.24	112.94	114.22	258,775	+0.36(+0.31%)
Oct 09, 2017	113.60	114.09	113.14	113.86	365,979	+0.24(+0.21%)
Oct 06, 2017	113.54	113.73	112.76	113.62	404,851	+0.17(+0.15%)
Oct 05, 2017	112.61	113.45	112.11	113.45	355,287	+0.90(+0.80%)
Oct 04, 2017	111.18	112.59	110.66	112.55	409,197	+1.53(+1.38%)
Oct 03, 2017	109.59	111.28	109.56	111.02	449,376	+1.43(+1.31%)