MSCI Inc (NY: MSCI )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2017	120.07	121.01	119.50	120.54	513,207	+0.91(+0.76%)
Nov 29, 2017	121.56	121.68	118.42	119.64	454,058	-1.52(-1.25%)
Nov 28, 2017	121.22	121.73	120.52	121.15	500,535	+0.56(+0.47%)
Nov 27, 2017	120.91	121.08	120.27	120.59	300,416	-0.14(-0.12%)
Nov 24, 2017	119.91	120.93	119.42	120.73	102,103	+1.31(+1.10%)
Nov 22, 2017	119.60	120.68	118.39	119.42	325,182	+0.00(+0.00%)
Nov 21, 2017	120.42	120.73	118.88	119.42	466,865	+0.29(+0.24%)
Nov 20, 2017	118.98	120.19	118.77	119.13	256,671	+0.57(+0.48%)
Nov 17, 2017	116.93	118.71	116.93	118.56	293,915	+1.12(+0.96%)
Nov 16, 2017	116.30	118.70	116.30	117.43	437,678	+1.43(+1.24%)
Nov 15, 2017	116.03	117.28	115.60	116.00	314,235	-0.83(-0.71%)
Nov 14, 2017	116.66	118.09	116.50	116.83	484,598	-0.32(-0.27%)
Nov 13, 2017	116.29	117.53	116.06	117.15	375,592	+0.41(+0.35%)
Nov 10, 2017	119.25	119.25	116.60	116.74	334,202	-2.67(-2.24%)
Nov 09, 2017	118.10	119.47	117.56	119.41	330,017	+0.73(+0.61%)
Nov 08, 2017	117.87	119.18	117.81	118.68	244,379	+1.05(+0.89%)
Nov 07, 2017	119.14	119.52	117.28	117.64	280,887	-1.61(-1.35%)
Nov 06, 2017	118.15	119.32	117.65	119.24	774,796	+1.55(+1.32%)
Nov 03, 2017	117.63	118.63	114.40	117.69	611,928	+0.58(+0.49%)
Nov 02, 2017	108.70	118.80	107.54	117.11	792,298	+7.31(+6.66%)