MSCI Inc (NY: MSCI )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2012	27.69	28.09	27.58	27.92	620,572	+0.15(+0.55%)
Dec 28, 2012	27.68	28.36	27.50	27.77	839,224	+0.14(+0.49%)
Dec 27, 2012	27.53	27.74	27.32	27.63	418,056	+0.08(+0.29%)
Dec 26, 2012	28.12	28.14	27.51	27.55	407,364	-0.51(-1.83%)
Dec 24, 2012	28.04	28.16	27.71	28.07	218,336	+0.06(+0.22%)
Dec 21, 2012	27.89	28.52	27.80	28.00	1,546,466	-0.30(-1.05%)
Dec 20, 2012	28.09	28.30	27.85	28.30	458,258	+0.32(+1.13%)
Dec 19, 2012	27.93	28.44	27.91	27.98	725,260	+0.06(+0.23%)
Dec 18, 2012	27.72	27.98	27.67	27.92	469,664	+0.10(+0.36%)
Dec 17, 2012	27.27	27.84	27.25	27.82	768,610	+0.65(+2.39%)
Dec 14, 2012	26.26	27.30	26.26	27.17	903,090	+0.86(+3.29%)
Dec 13, 2012	26.41	26.60	26.17	26.31	469,069	-0.16(-0.61%)
Dec 12, 2012	26.58	26.73	26.33	26.47	482,814	-0.10(-0.37%)
Dec 11, 2012	26.68	26.83	26.43	26.57	713,689	+0.10(+0.37%)
Dec 10, 2012	26.75	26.76	26.43	26.47	530,110	-0.36(-1.34%)
Dec 07, 2012	27.20	27.27	26.79	26.83	894,504	-0.35(-1.29%)
Dec 06, 2012	26.52	27.19	26.50	27.18	833,364	+0.59(+2.24%)
Dec 05, 2012	26.32	26.62	26.20	26.59	693,369	+0.30(+1.13%)
Dec 04, 2012	26.15	26.33	26.06	26.29	1,273,171	+0.16(+0.62%)
Nov 30, 2012	25.64	26.21	25.60	26.13	1,422,982	+0.52(+2.04%)
Nov 29, 2012	24.85	25.92	24.79	25.61	1,538,622	+1.00(+4.06%)
Nov 28, 2012	24.05	24.67	23.98	24.61	659,657	+0.45(+1.86%)
Nov 27, 2012	24.31	24.37	24.02	24.16	650,570	-0.27(-1.11%)
Nov 26, 2012	23.98	24.44	23.94	24.43	662,221	+0.32(+1.35%)
Nov 23, 2012	23.79	24.10	23.65	24.10	149,503	+0.41(+1.75%)
Nov 21, 2012	23.60	23.70	23.39	23.69	260,705	+0.13(+0.54%)
Nov 20, 2012	23.61	23.69	23.49	23.56	376,263	-0.08(-0.34%)
Nov 19, 2012	23.55	23.68	23.43	23.64	424,315	+0.38(+1.63%)
Nov 16, 2012	23.39	23.64	23.25	23.26	1,250,864	-0.13(-0.54%)
Nov 15, 2012	23.46	23.61	23.32	23.39	1,217,161	-0.03(-0.12%)
Nov 14, 2012	23.44	23.96	23.25	23.42	1,005,746	+0.00(+0.00%)
Nov 13, 2012	23.39	23.52	23.06	23.42	888,252	-0.01(-0.04%)
Nov 12, 2012	23.58	23.88	23.27	23.43	726,149	-0.19(-0.80%)
Nov 09, 2012	23.59	23.83	23.52	23.62	770,165	+0.01(+0.04%)
Nov 08, 2012	23.62	23.83	23.50	23.61	1,183,970	+0.08(+0.34%)
Nov 07, 2012	23.38	23.59	23.08	23.52	2,142,754	+0.01(+0.04%)
Nov 06, 2012	23.13	23.86	22.80	23.52	5,094,755	-1.04(-4.22%)
Nov 05, 2012	24.25	24.63	24.11	24.55	743,682	+0.33(+1.38%)
Nov 02, 2012	25.07	25.07	24.22	24.22	1,041,098	-0.78(-3.13%)
Nov 01, 2012	24.62	25.05	24.14	25.00	1,295,394	+0.73(+3.01%)
Oct 31, 2012	24.79	25.26	24.24	24.27	919,284	-0.54(-2.18%)
Oct 26, 2012	24.33	24.81	24.81	24.81	593,121	+0.44(+1.81%)
Oct 25, 2012	24.55	24.71	24.07	24.37	429,730	+0.03(+0.11%)
Oct 24, 2012	24.65	24.71	24.32	24.34	570,190	-0.12(-0.48%)
Oct 23, 2012	24.34	24.55	24.06	24.46	1,357,355	+0.12(+0.48%)
Oct 19, 2012	24.49	24.92	24.21	24.34	963,860	-0.32(-1.28%)
Oct 18, 2012	24.76	24.90	24.55	24.66	639,416	-0.06(-0.25%)
Oct 17, 2012	24.63	25.16	23.93	24.72	2,042,348	+0.22(+0.88%)
Oct 16, 2012	23.50	24.60	23.43	24.51	5,022,542	+1.45(+6.29%)
Oct 15, 2012	23.54	23.67	22.94	23.06	2,271,751	-0.31(-1.31%)
Oct 12, 2012	23.80	23.80	23.17	23.36	1,232,978	-0.43(-1.82%)
Oct 11, 2012	24.05	24.12	23.73	23.80	806,553	-0.12(-0.49%)
Oct 10, 2012	23.64	23.93	23.62	23.91	1,314,695	+0.19(+0.80%)
Oct 09, 2012	23.86	23.96	23.43	23.72	1,759,897	-0.06(-0.27%)
Oct 08, 2012	24.09	24.16	23.64	23.79	1,162,359	-0.41(-1.71%)
Oct 05, 2012	24.78	24.82	24.09	24.20	1,294,971	-0.43(-1.76%)
Oct 04, 2012	25.38	25.88	24.29	24.63	3,979,602	-0.84(-3.29%)
Oct 03, 2012	23.90	25.48	23.83	25.47	6,098,261	+1.86(+7.86%)
Oct 02, 2012	28.65	29.07	22.30	23.62	16,941,692	-8.66(-26.83%)