MSCI Inc (NY: MSCI )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2017	77.37	77.38	76.26	76.55	565,953	-0.80(-1.03%)
Jan 30, 2017	76.21	77.44	75.25	77.35	525,448	+0.79(+1.03%)
Jan 27, 2017	77.30	77.55	76.35	76.56	550,455	-0.69(-0.90%)
Jan 26, 2017	76.45	77.33	75.85	77.25	892,409	+0.73(+0.95%)
Jan 25, 2017	76.67	76.88	76.27	76.52	511,590	+0.47(+0.62%)
Jan 24, 2017	76.21	76.55	75.42	76.05	599,966	+0.07(+0.10%)
Jan 23, 2017	75.35	76.08	75.16	75.98	509,998	+0.35(+0.46%)
Jan 20, 2017	75.38	75.88	75.23	75.63	373,158	+0.55(+0.73%)
Jan 19, 2017	76.16	76.43	75.03	75.08	540,346	-1.05(-1.37%)
Jan 18, 2017	75.60	76.27	74.36	76.13	762,285	+1.10(+1.47%)
Jan 17, 2017	76.30	76.53	75.02	75.03	543,816	-1.20(-1.58%)
Jan 13, 2017		76.23	76.23	76.23	0	+1.06(+1.42%)
Jan 12, 2017	75.06	75.49	73.91	75.16	435,858	-0.25(-0.33%)
Jan 11, 2017	75.15	75.45	74.78	75.41	395,081	+0.00(+0.00%)
Jan 10, 2017	76.15	76.41	75.02	75.41	604,135	-1.07(-1.40%)
Jan 09, 2017	76.89	77.26	76.40	76.49	722,217	-0.67(-0.86%)
Jan 06, 2017	75.66	77.62	75.66	77.15	646,208	+1.63(+2.16%)
Jan 05, 2017	74.41	75.64	74.41	75.52	602,661	+0.86(+1.15%)
Jan 04, 2017	73.16	75.03	73.16	74.66	918,613	+1.85(+2.54%)