MSCI Inc (NY: MSCI )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2016		73.12	73.12	73.12	0	+0.19(+0.27%)
Dec 29, 2016	72.81	73.15	72.40	72.92	492,236	+0.19(+0.27%)
Dec 28, 2016	73.20	73.36	72.52	72.73	420,115	-0.45(-0.62%)
Dec 27, 2016	73.14	73.63	72.90	73.18	491,485	+0.24(+0.33%)
Dec 23, 2016		72.94	72.94	72.94	0	+0.09(+0.13%)
Dec 22, 2016	73.82	74.04	72.16	72.85	806,331	-1.09(-1.47%)
Dec 21, 2016	74.84	75.03	73.88	73.93	511,636	-1.00(-1.34%)
Dec 20, 2016	74.38	75.08	74.18	74.94	933,180	+0.45(+0.61%)
Dec 19, 2016	74.05	75.05	74.05	74.48	467,477	+0.32(+0.44%)
Dec 16, 2016	75.00	75.07	74.12	74.16	1,301,610	-0.59(-0.79%)
Dec 15, 2016	74.07	75.43	74.05	74.75	687,132	+0.64(+0.86%)
Dec 14, 2016	75.30	75.91	73.71	74.11	651,536	-1.10(-1.47%)
Dec 13, 2016	75.20	75.95	75.04	75.22	855,556	+0.52(+0.70%)
Dec 12, 2016	75.41	75.47	74.47	74.70	695,937	-0.91(-1.20%)
Dec 09, 2016	75.04	75.88	74.97	75.60	405,078	+0.71(+0.94%)
Dec 08, 2016	74.85	75.19	74.15	74.90	629,593	-0.06(-0.07%)
Dec 07, 2016	74.12	75.06	73.07	74.96	583,596	+1.18(+1.60%)
Dec 06, 2016	75.01	75.18	73.14	73.78	955,346	-1.17(-1.56%)
Dec 05, 2016	74.07	75.13	74.07	74.95	534,694	+1.32(+1.79%)
Dec 02, 2016	71.89	73.66	71.82	73.63	639,777	+2.03(+2.84%)
Dec 01, 2016	73.09	73.56	71.02	71.60	1,091,293	-1.54(-2.11%)
Nov 30, 2016	75.24	75.24	73.10	73.14	1,058,356	-1.70(-2.27%)
Nov 29, 2016	74.80	75.35	74.71	74.83	427,036	+0.32(+0.44%)
Nov 28, 2016	74.57	75.11	74.43	74.51	368,230	-0.46(-0.62%)
Nov 25, 2016	74.50	75.18	74.48	74.97	211,900	+0.55(+0.74%)
Nov 23, 2016		74.43	74.43	74.43	0	+0.17(+0.22%)
Nov 22, 2016	74.82	74.99	74.02	74.26	400,131	-0.37(-0.50%)
Nov 21, 2016	74.47	74.89	74.26	74.63	518,405	+0.67(+0.90%)
Nov 18, 2016	73.86	74.20	73.67	73.96	600,669	+0.18(+0.24%)
Nov 17, 2016	72.80	73.94	72.13	73.79	599,937	+1.46(+2.01%)
Nov 16, 2016	71.81	73.30	71.70	72.33	682,970	+0.39(+0.54%)
Nov 15, 2016	71.51	72.67	71.13	71.94	888,707	-0.05(-0.06%)
Nov 14, 2016	74.80	74.96	71.89	71.99	902,160	-2.26(-3.05%)
Nov 11, 2016	75.17	75.82	74.19	74.25	712,652	-1.09(-1.44%)
Nov 10, 2016	76.30	76.96	75.07	75.34	520,485	-0.58(-0.76%)
Nov 09, 2016	74.25	75.93	73.52	75.91	695,946	+0.92(+1.23%)
Nov 08, 2016	74.65	75.81	74.25	74.99	489,815	+0.20(+0.27%)
Nov 07, 2016	74.46	75.06	73.93	74.79	586,160	+1.38(+1.88%)
Nov 04, 2016	73.23	74.44	73.23	73.41	589,354	+0.27(+0.37%)
Nov 03, 2016	73.15	73.89	73.03	73.14	606,819	+0.24(+0.33%)
Nov 02, 2016	73.11	73.75	72.86	72.90	586,907	-0.33(-0.45%)
Nov 01, 2016	74.52	74.56	72.99	73.23	567,084	-0.93(-1.26%)
Oct 31, 2016	73.57	74.44	73.44	74.17	988,363	+1.15(+1.57%)
Oct 28, 2016	73.74	73.86	72.96	73.02	699,897	-0.60(-0.82%)
Oct 27, 2016	77.90	77.90	73.48	73.62	1,085,354	-3.08(-4.02%)
Oct 26, 2016	76.47	77.27	76.47	76.70	563,288	-0.24(-0.31%)
Oct 25, 2016	77.08	77.30	76.58	76.94	289,721	-0.03(-0.04%)
Oct 24, 2016	77.58	77.58	76.86	76.97	243,131	+0.30(+0.39%)
Oct 21, 2016	75.77	76.75	75.11	76.68	284,912	+0.43(+0.57%)
Oct 20, 2016	76.59	77.16	76.21	76.24	297,358	-0.46(-0.60%)
Oct 19, 2016	76.72	76.81	76.35	76.70	328,011	-0.06(-0.08%)
Oct 18, 2016	77.37	77.47	76.62	76.77	329,111	+0.07(+0.10%)
Oct 17, 2016	76.57	77.02	76.53	76.69	463,127	+0.01(+0.01%)
Oct 14, 2016	76.36	77.09	76.31	76.69	718,199	+0.88(+1.16%)
Oct 13, 2016	75.13	75.98	74.92	75.81	1,363,499	+0.04(+0.05%)
Oct 12, 2016	73.88	76.09	73.88	75.77	1,017,986	+1.68(+2.27%)
Oct 11, 2016	74.77	75.38	72.73	74.09	2,048,435	-2.65(-3.46%)
Oct 10, 2016	77.04	77.41	76.63	76.74	386,202	+0.29(+0.37%)
Oct 07, 2016	77.04	77.11	76.11	76.45	596,906	-0.43(-0.55%)
Oct 06, 2016	77.06	77.06	75.75	76.88	647,659	-0.08(-0.11%)
Oct 05, 2016	76.89	77.69	76.85	76.96	508,905	+0.18(+0.23%)
Oct 04, 2016	77.65	77.73	76.53	76.79	497,245	-0.45(-0.59%)