MSCI Inc (NY: MSCI )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2010	26.63	27.08	26.25	26.63	1,039,933	-0.04(-0.13%)
May 27, 2010	26.24	26.66	26.20	26.66	993,184	+0.90(+3.49%)
May 26, 2010	26.25	26.51	25.68	25.77	1,257,439	-0.31(-1.17%)
May 25, 2010	26.04	26.16	25.51	26.07	1,537,168	-0.65(-2.42%)
May 24, 2010	26.96	27.47	26.68	26.72	1,050,668	-0.40(-1.49%)
May 21, 2010	26.12	27.37	25.98	27.12	2,347,363	+0.40(+1.51%)
May 20, 2010	27.84	27.84	26.60	26.72	1,732,063	-1.54(-5.44%)
May 19, 2010	28.78	28.99	27.96	28.25	647,888	-0.77(-2.66%)
May 18, 2010	29.76	29.95	28.87	29.03	798,842	-0.35(-1.19%)
May 17, 2010	29.48	29.91	28.67	29.38	1,026,503	-0.07(-0.24%)
May 14, 2010	29.45	30.26	29.20	29.45	647,140	-1.04(-3.42%)
May 13, 2010	30.61	31.16	30.44	30.49	340,740	-0.26(-0.85%)
May 12, 2010	30.43	30.96	30.13	30.75	643,732	+0.49(+1.60%)
May 11, 2010	30.30	30.58	30.18	30.26	621,908	-0.04(-0.15%)
May 10, 2010	30.17	30.31	30.00	30.31	902,732	+1.19(+4.07%)
May 07, 2010	29.48	29.48	27.97	29.12	1,743,146	-0.49(-1.67%)
May 06, 2010	30.22	30.79	28.37	29.62	1,110,032	-0.84(-2.77%)
May 05, 2010	30.41	30.96	30.41	30.46	1,126,924	-0.23(-0.76%)
May 04, 2010	30.83	30.83	30.08	30.70	1,133,920	-0.52(-1.67%)
May 03, 2010	31.33	31.37	30.88	31.22	655,238	+0.10(+0.32%)
Apr 30, 2010	31.80	32.12	31.12	31.12	554,670	-0.73(-2.28%)
Apr 29, 2010	31.93	32.00	31.10	31.84	868,020	+0.04(+0.14%)
Apr 28, 2010	32.51	32.73	31.59	31.80	1,060,992	-0.49(-1.53%)
Apr 27, 2010	32.96	33.07	32.27	32.29	697,536	-0.90(-2.71%)
Apr 26, 2010	32.83	33.26	32.57	33.19	403,463	+0.23(+0.71%)
Apr 23, 2010	32.83	32.98	32.61	32.96	361,474	+0.23(+0.71%)
Apr 22, 2010	32.01	32.77	31.94	32.73	823,566	+0.40(+1.25%)
Apr 21, 2010	33.67	33.67	31.92	32.32	1,541,412	-1.26(-3.74%)
Apr 20, 2010	32.97	33.64	32.69	33.58	389,430	+0.81(+2.47%)
Apr 19, 2010	33.20	33.28	32.48	32.77	657,990	-0.68(-2.04%)
Apr 16, 2010	33.87	34.67	33.18	33.45	906,683	-0.64(-1.87%)
Apr 15, 2010	33.33	34.14	33.28	34.09	503,256	+0.76(+2.29%)
Apr 14, 2010	33.49	33.52	33.22	33.33	570,979	+0.08(+0.24%)
Apr 13, 2010	33.23	33.47	33.07	33.25	498,663	-0.07(-0.22%)
Apr 12, 2010	33.02	33.35	31.99	33.32	944,997	+0.43(+1.31%)
Apr 09, 2010	32.68	32.91	32.14	32.89	683,678	+0.39(+1.19%)
Apr 08, 2010	32.74	33.17	32.14	32.50	1,262,300	-1.01(-3.00%)
Apr 07, 2010	33.29	33.93	33.29	33.51	1,049,649	-0.05(-0.16%)
Apr 06, 2010	33.09	33.63	32.68	33.56	673,678	+0.45(+1.36%)
Apr 05, 2010	32.77	33.22	32.73	33.11	394,022	+0.36(+1.10%)
Apr 01, 2010	32.62	32.75	32.75	32.75	265,017	+0.33(+1.02%)
Mar 31, 2010	32.39	32.65	32.24	32.42	442,106	-0.04(-0.14%)
Mar 30, 2010	32.11	32.89	31.93	32.46	545,876	+0.32(+1.01%)
Mar 29, 2010	32.21	32.27	31.82	32.14	398,781	+0.03(+0.08%)
Mar 26, 2010	32.22	32.33	31.58	32.11	716,037	-0.07(-0.22%)
Mar 25, 2010	32.58	32.85	32.17	32.19	663,254	-0.08(-0.25%)
Mar 24, 2010	32.41	32.55	32.08	32.27	487,680	-0.23(-0.72%)
Mar 23, 2010	32.12	32.50	31.92	32.50	806,420	+0.42(+1.32%)
Mar 22, 2010	31.44	32.16	30.76	32.08	642,011	+0.58(+1.85%)
Mar 19, 2010	31.67	31.87	31.24	31.49	1,518,994	-0.13(-0.43%)
Mar 18, 2010	31.58	31.97	31.48	31.63	668,213	-0.13(-0.42%)
Mar 17, 2010	31.45	31.79	31.21	31.76	1,250,014	+0.40(+1.29%)
Mar 16, 2010	31.00	31.41	30.93	31.36	697,533	+0.33(+1.07%)
Mar 15, 2010	30.70	31.12	30.70	31.03	968,510	-0.28(-0.89%)
Mar 12, 2010	30.82	31.85	30.60	31.31	1,751,973	+0.48(+1.57%)
Mar 11, 2010	29.95	30.84	29.76	30.82	812,532	+0.66(+2.20%)
Mar 10, 2010	30.10	30.30	29.93	30.16	997,685	+0.00(+0.00%)
Mar 09, 2010	30.44	30.56	30.09	30.16	998,313	-0.39(-1.26%)
Mar 08, 2010	30.26	31.25	30.08	30.54	2,473,411	+0.35(+1.16%)
Mar 05, 2010	29.67	31.58	29.51	30.19	3,039,745	+0.67(+2.28%)
Mar 04, 2010	28.76	29.83	28.71	29.52	1,483,758	+0.67(+2.34%)
Mar 03, 2010	29.24	29.38	28.70	28.85	1,436,697	+1.45(+5.31%)
Mar 02, 2010	26.71	29.39	26.47	27.39	5,546,923	+1.72(+6.68%)