MSCI Inc (NY: MSCI )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2016	68.96	70.87	68.80	70.86	737,354	+2.03(+2.95%)
Jun 29, 2016	68.55	68.93	68.14	68.83	530,823	+1.01(+1.49%)
Jun 28, 2016	66.77	68.01	66.36	67.82	653,629	+1.79(+2.71%)
Jun 27, 2016	67.13	67.13	65.71	66.03	737,341	-1.72(-2.54%)
Jun 24, 2016	67.44	69.04	67.44	67.75	954,542	-2.69(-3.82%)
Jun 23, 2016	69.46	70.44	69.43	70.44	554,220	+1.68(+2.45%)
Jun 22, 2016	68.99	68.99	68.39	68.76	421,797	-0.04(-0.05%)
Jun 21, 2016	68.57	69.16	68.57	68.80	365,285	+0.29(+0.43%)
Jun 20, 2016	68.58	68.93	68.44	68.50	862,195	+0.81(+1.19%)
Jun 17, 2016	68.12	68.46	67.66	67.69	1,612,838	-0.53(-0.78%)
Jun 16, 2016	68.00	68.43	67.63	68.23	1,762,614	-0.05(-0.07%)
Jun 15, 2016	68.55	68.70	68.19	68.27	820,893	-0.20(-0.30%)
Jun 14, 2016	69.38	69.41	68.35	68.48	989,490	-1.19(-1.70%)
Jun 13, 2016	70.03	70.17	69.50	69.66	760,937	-0.84(-1.19%)
Jun 10, 2016	71.08	71.21	69.87	70.50	692,726	-1.24(-1.73%)
Jun 09, 2016	71.42	71.89	71.13	71.74	516,745	+0.02(+0.03%)
Jun 08, 2016	71.44	72.03	71.15	71.72	682,338	+0.16(+0.22%)
Jun 07, 2016	71.27	71.71	70.77	71.56	979,567	+0.48(+0.67%)
Jun 06, 2016	70.68	71.43	69.61	71.08	1,080,962	+0.23(+0.32%)
Jun 03, 2016	71.66	71.66	70.79	70.86	1,319,060	-1.42(-1.96%)
Jun 02, 2016	72.19	72.62	72.03	72.27	900,215	-0.06(-0.08%)