MSCI Inc (NY: MSCI )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2015	66.12	65.88	65.88	65.88	367,548	-0.42(-0.63%)
Dec 30, 2015	66.36	67.08	66.21	66.30	268,700	-0.24(-0.36%)
Dec 29, 2015	66.46	67.02	66.06	66.54	292,166	+0.43(+0.65%)
Dec 28, 2015	65.92	66.17	65.55	66.11	486,690	+0.03(+0.04%)
Dec 24, 2015	65.72	66.08	66.08	66.08	266,930	+0.16(+0.24%)
Dec 23, 2015	65.57	66.20	65.37	65.93	438,780	+0.58(+0.89%)
Dec 22, 2015	65.96	65.98	65.04	65.34	840,656	-0.39(-0.60%)
Dec 21, 2015	65.96	66.15	65.10	65.73	997,522	+0.41(+0.63%)
Dec 18, 2015	64.51	65.65	64.26	65.32	2,742,874	+0.58(+0.89%)
Dec 17, 2015	65.53	65.53	64.36	64.75	799,882	-0.54(-0.83%)
Dec 16, 2015	64.84	65.47	64.03	65.29	741,433	+1.05(+1.64%)
Dec 15, 2015	64.21	64.35	63.82	64.24	1,095,493	+0.65(+1.02%)
Dec 14, 2015	62.93	63.64	62.64	63.59	1,157,597	+0.75(+1.19%)
Dec 11, 2015	63.26	63.56	62.74	62.84	656,079	-1.05(-1.64%)
Dec 10, 2015	63.45	64.53	63.16	63.89	466,755	+0.48(+0.76%)
Dec 09, 2015	64.05	64.52	63.30	63.40	838,583	-0.97(-1.50%)
Dec 08, 2015	64.10	64.60	63.66	64.37	685,864	-0.17(-0.27%)
Dec 07, 2015	65.30	65.66	64.31	64.55	803,404	-1.10(-1.67%)
Dec 04, 2015	63.63	65.69	63.63	65.64	885,121	+2.04(+3.20%)
Dec 03, 2015	64.30	64.60	63.47	63.61	678,754	-0.69(-1.07%)
Dec 02, 2015	64.36	64.85	63.98	64.29	362,578	-0.16(-0.24%)
Dec 01, 2015	64.16	64.56	63.85	64.45	697,015	+0.40(+0.63%)
Nov 30, 2015	64.56	64.56	63.65	64.04	1,555,473	-0.45(-0.69%)
Nov 27, 2015	63.81	64.55	63.64	64.49	136,924	+0.59(+0.93%)
Nov 25, 2015	64.30	63.90	63.90	63.90	312,038	-0.11(-0.17%)
Nov 24, 2015	63.14	64.27	63.08	64.01	916,445	+0.51(+0.81%)
Nov 23, 2015	63.29	63.65	63.17	63.50	809,852	+0.16(+0.26%)
Nov 20, 2015	63.58	63.70	63.18	63.33	451,531	-0.07(-0.12%)
Nov 19, 2015	63.51	63.67	63.03	63.40	475,493	+0.02(+0.03%)
Nov 18, 2015	63.30	63.66	62.68	63.39	1,523,818	+0.19(+0.30%)
Nov 17, 2015	62.39	63.85	62.06	63.19	1,822,849	+1.06(+1.70%)
Nov 16, 2015	60.22	62.17	60.06	62.14	1,520,987	+1.66(+2.75%)
Nov 13, 2015	60.57	60.75	59.93	60.47	1,991,141	-0.51(-0.84%)
Nov 12, 2015	61.87	61.87	60.33	60.98	1,421,794	-0.48(-0.77%)
Nov 11, 2015	61.50	61.71	60.65	61.46	1,158,770	+0.04(+0.06%)
Nov 10, 2015	60.97	61.50	59.89	61.42	3,574,585	+0.90(+1.48%)
Nov 09, 2015	61.79	61.79	60.48	60.53	3,245,380	-1.18(-1.92%)
Nov 06, 2015	62.58	62.82	61.56	61.71	2,224,468	-0.76(-1.21%)
Nov 05, 2015	63.30	63.81	62.25	62.47	1,824,019	-0.76(-1.21%)
Nov 04, 2015	64.04	64.36	63.06	63.23	1,070,409	-0.68(-1.07%)
Nov 03, 2015	64.64	64.66	63.68	63.91	1,421,488	-0.76(-1.18%)
Nov 02, 2015	61.87	64.82	61.86	64.68	2,618,983	+3.69(+6.04%)
Oct 30, 2015	59.88	61.12	59.88	60.99	1,134,187	+1.35(+2.26%)
Oct 29, 2015	57.73	59.84	57.27	59.64	916,755	+2.25(+3.92%)
Oct 28, 2015	56.17	57.41	56.12	57.40	407,659	+1.39(+2.49%)
Oct 27, 2015	56.80	57.13	55.72	56.00	411,633	-1.14(-1.99%)
Oct 26, 2015	56.22	57.20	56.19	57.14	554,359	+0.88(+1.57%)
Oct 23, 2015	56.17	56.37	55.69	56.26	228,316	+0.66(+1.18%)
Oct 22, 2015	55.40	56.29	55.25	55.60	495,369	+0.56(+1.03%)
Oct 21, 2015	55.64	55.79	54.95	55.04	441,959	-0.40(-0.72%)
Oct 20, 2015	55.19	55.53	54.43	55.44	281,651	+0.10(+0.18%)
Oct 19, 2015	54.52	55.48	54.39	55.34	389,035	+0.56(+1.01%)
Oct 16, 2015	54.61	54.80	54.15	54.78	371,599	+0.30(+0.55%)
Oct 15, 2015	54.15	54.48	53.99	54.48	558,937	+0.60(+1.12%)
Oct 14, 2015	54.76	54.92	53.80	53.88	557,855	-0.87(-1.60%)
Oct 13, 2015	54.67	55.39	54.67	54.76	501,639	-0.31(-0.56%)
Oct 12, 2015	54.52	55.30	54.42	55.07	836,655	+0.45(+0.82%)
Oct 09, 2015	54.57	54.82	54.41	54.62	695,112	+0.06(+0.12%)
Oct 08, 2015	53.79	54.80	53.79	54.56	703,668	+0.56(+1.03%)
Oct 07, 2015	53.65	54.16	53.45	54.00	1,052,678	+0.65(+1.21%)
Oct 06, 2015	53.67	53.93	53.14	53.35	805,653	-0.56(-1.05%)
Oct 05, 2015	53.71	54.13	53.30	53.92	1,315,452	+0.60(+1.13%)
Oct 02, 2015	51.92	53.32	51.77	53.32	1,385,225	+0.56(+1.07%)