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	116.59	118.76	509,503	+0.86(+0.73%)
Dec 27, 2017	118.16	118.84	117.40	117.90	604,948	-0.12(-0.10%)
Dec 26, 2017	120.19	120.37	117.60	118.02	411,378	-2.56(-2.13%)
Dec 22, 2017	120.77	120.77	119.04	120.59	243,390	-0.27(-0.23%)
Dec 21, 2017	120.76	121.57	120.42	120.86	345,686	+0.43(+0.36%)
Dec 20, 2017	120.23	121.65	119.37	120.43	376,736	+1.12(+0.94%)
Dec 19, 2017	119.73	120.67	118.81	119.31	426,615	-0.29(-0.24%)
Dec 18, 2017	120.71	120.98	118.83	119.60	817,354	-0.61(-0.51%)
Dec 15, 2017	120.38	122.22	119.64	120.21	765,424	+0.36(+0.30%)
Dec 14, 2017	119.37	120.34	119.27	119.86	394,670	+0.24(+0.20%)
Dec 13, 2017	120.48	120.94	119.33	119.61	781,958	-0.67(-0.55%)
Dec 12, 2017	120.55	121.86	119.88	120.28	1,152,242	-0.32(-0.27%)
Dec 11, 2017	119.92	120.94	119.75	120.60	422,794	+0.59(+0.49%)
Dec 08, 2017	120.74	121.01	119.77	120.01	345,673	-0.47(-0.39%)
Dec 07, 2017	119.95	121.45	119.60	120.48	288,853	+0.20(+0.16%)
Dec 06, 2017		121.74	120.07	120.28	234,675	-0.34(-0.28%)
Dec 05, 2017	120.01	121.53	119.72	120.62	403,532	+0.74(+0.62%)
Dec 04, 2017	122.08	122.70	119.64	119.87	635,586	-1.30(-1.07%)