MSCI Inc (NY: MSCI )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2010	24.35	25.01	24.11	24.61	265	+0.15(+0.62%)
Jun 29, 2010	24.45	25.76	24.37	24.45	711	-1.67(-6.39%)
Jun 25, 2010	26.12	26.20	25.47	26.12	846,091	+0.41(+1.61%)
Jun 24, 2010	26.30	26.43	25.67	25.71	689,436	-0.77(-2.92%)
Jun 23, 2010	27.08	27.08	26.24	26.48	651,873	-0.51(-1.90%)
Jun 22, 2010	27.02	27.17	26.64	27.00	1,290,807	-0.05(-0.20%)
Jun 21, 2010	27.26	27.48	26.94	27.05	684,159	+0.13(+0.50%)
Jun 18, 2010	26.91	27.08	26.73	26.91	576,982	+0.06(+0.23%)
Jun 17, 2010	27.10	27.11	26.74	26.85	449,358	-0.20(-0.73%)
Jun 16, 2010	26.47	27.40	26.25	27.05	893,738	+0.52(+1.96%)
Jun 15, 2010	26.38	26.58	26.22	26.53	1,236,310	+0.26(+0.99%)
Jun 14, 2010	26.76	27.00	26.25	26.27	1,363,507	-0.40(-1.48%)
Jun 11, 2010	25.86	26.69	25.83	26.66	1,082,365	+0.51(+1.96%)
Jun 10, 2010	25.49	26.16	25.42	26.15	1,130,592	+0.95(+3.78%)
Jun 09, 2010	25.61	26.08	25.06	25.20	1,357,489	-0.20(-0.78%)
Jun 08, 2010	25.32	25.61	24.62	25.40	2,507,157	+0.12(+0.46%)
Jun 07, 2010	26.00	26.22	25.19	25.28	1,945,351	-0.58(-2.26%)
Jun 04, 2010	25.86	26.43	25.71	25.86	2,367,057	-0.66(-2.50%)
Jun 03, 2010	27.29	27.54	26.37	26.53	4,835,449	-0.54(-1.99%)
Jun 02, 2010	26.54	27.11	26.38	27.07	1,371,698	+0.65(+2.45%)
Jun 01, 2010	26.44	26.98	26.31	26.42	2,334,699	-0.21(-0.78%)
May 28, 2010	26.63	27.08	26.25	26.63	1,039,953	-0.04(-0.13%)
May 27, 2010	26.24	26.66	26.20	26.66	993,203	+0.90(+3.49%)
May 26, 2010	26.25	26.51	25.67	25.76	1,257,463	-0.31(-1.17%)
May 25, 2010	26.04	26.16	25.50	26.07	1,537,198	-0.65(-2.42%)
May 24, 2010	26.96	27.47	26.68	26.72	1,050,689	-0.40(-1.49%)
May 21, 2010	26.11	27.37	25.98	27.12	2,347,409	+0.40(+1.51%)
May 20, 2010	27.84	27.84	26.60	26.72	1,732,097	-1.54(-5.44%)
May 19, 2010	28.78	28.99	27.96	28.25	647,900	-0.77(-2.66%)
May 18, 2010	29.76	29.95	28.87	29.02	798,857	-0.35(-1.19%)
May 17, 2010	29.48	29.90	28.67	29.37	1,026,523	-0.07(-0.24%)
May 14, 2010	29.45	30.25	29.20	29.45	647,153	-1.04(-3.42%)
May 13, 2010	30.61	31.16	30.43	30.49	340,747	-0.26(-0.85%)
May 12, 2010	30.43	30.96	30.13	30.75	643,745	+0.48(+1.60%)
May 11, 2010	30.30	30.58	30.18	30.26	621,920	-0.04(-0.15%)
May 10, 2010	30.17	30.31	29.99	30.31	902,750	+1.19(+4.07%)
May 07, 2010	29.48	29.48	27.97	29.12	1,743,180	-0.49(-1.67%)
May 06, 2010	30.22	30.79	28.37	29.62	1,110,054	-0.84(-2.77%)
May 05, 2010	30.41	30.96	30.41	30.46	1,126,946	-0.23(-0.76%)
May 04, 2010	30.83	30.83	30.08	30.69	1,133,943	-0.52(-1.67%)
May 03, 2010	31.33	31.37	30.88	31.22	655,251	+0.10(+0.32%)
Apr 30, 2010	31.80	32.12	31.12	31.12	554,680	-0.73(-2.28%)
Apr 29, 2010	31.93	32.00	31.10	31.84	868,037	+0.04(+0.14%)
Apr 28, 2010	32.51	32.73	31.59	31.80	1,061,012	-0.49(-1.53%)
Apr 27, 2010	32.96	33.07	32.27	32.29	697,550	-0.90(-2.71%)
Apr 26, 2010	32.83	33.26	32.57	33.19	403,471	+0.23(+0.71%)
Apr 23, 2010	32.83	32.98	32.61	32.96	361,481	+0.23(+0.71%)
Apr 22, 2010	32.01	32.77	31.94	32.72	823,582	+0.40(+1.25%)
Apr 21, 2010	33.67	33.67	31.92	32.32	1,541,442	-1.26(-3.74%)
Apr 20, 2010	32.97	33.64	32.69	33.58	389,438	+0.81(+2.47%)
Apr 19, 2010	33.20	33.28	32.48	32.77	658,002	-0.68(-2.04%)
Apr 16, 2010	33.87	34.67	33.18	33.45	906,700	-0.64(-1.87%)
Apr 15, 2010	33.33	34.14	33.27	34.09	503,266	+0.76(+2.29%)
Apr 14, 2010	33.49	33.51	33.22	33.33	570,990	+0.08(+0.24%)
Apr 13, 2010	33.23	33.47	33.07	33.25	498,673	-0.07(-0.22%)
Apr 12, 2010	33.02	33.35	31.99	33.32	945,015	+0.43(+1.31%)
Apr 09, 2010	32.68	32.91	32.14	32.89	683,692	+0.39(+1.19%)
Apr 08, 2010	32.74	33.16	32.14	32.50	1,262,325	-1.01(-3.00%)
Apr 07, 2010	33.29	33.93	33.29	33.51	1,049,670	-0.05(-0.16%)
Apr 06, 2010	33.09	33.63	32.68	33.56	673,691	+0.45(+1.36%)
Apr 05, 2010	32.77	33.22	32.72	33.11	394,030	+0.36(+1.10%)