Date	Open	High	Low	Close	Volume	Change (%)
Aug 30, 2013	34.48	34.48	33.74	33.80	459,540	-0.59(-1.70%)
Aug 29, 2013	34.18	34.65	34.18	34.38	309,167	+0.07(+0.21%)
Aug 28, 2013	33.82	34.54	33.82	34.31	1,152,851	+0.46(+1.36%)
Aug 27, 2013	34.39	34.41	33.81	33.85	621,649	-0.93(-2.67%)
Aug 26, 2013	34.63	34.98	34.63	34.78	501,233	+0.12(+0.34%)
Aug 23, 2013	34.72	34.81	34.43	34.66	343,935	-0.03(-0.08%)
Aug 22, 2013	34.43	34.90	34.42	34.69	287,320	+0.38(+1.10%)
Aug 21, 2013	34.30	34.63	34.16	34.31	714,100	-0.15(-0.44%)
Aug 20, 2013	34.24	34.54	34.18	34.46	453,727	+0.23(+0.66%)
Aug 19, 2013	33.69	34.58	33.62	34.24	1,026,452	+0.50(+1.50%)
Aug 16, 2013	33.87	34.06	33.54	33.73	2,505,997	-0.10(-0.29%)
Aug 15, 2013	33.95	34.18	33.59	33.83	1,664,014	-0.34(-1.00%)
Aug 14, 2013	34.13	34.36	34.03	34.17	539,276	+0.01(+0.03%)
Aug 13, 2013	34.28	34.45	33.89	34.17	326,190	+0.03(+0.08%)
Aug 12, 2013	34.01	34.68	33.90	34.14	426,700	-0.09(-0.26%)
Aug 09, 2013	34.09	34.78	33.76	34.23	522,225	+0.14(+0.42%)
Aug 08, 2013	33.96	34.35	33.74	34.08	312,094	+0.38(+1.12%)
Aug 07, 2013	33.74	33.90	33.53	33.71	308,265	-0.19(-0.56%)
Aug 06, 2013	33.85	34.20	33.80	33.90	273,319	-0.14(-0.42%)
Aug 05, 2013	33.75	34.28	33.56	34.04	380,080	+0.30(+0.88%)
Aug 02, 2013	32.95	34.21	32.87	33.74	770,878	+0.84(+2.55%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.

MSCI Inc (NY: MSCI )

Historical Prices

Sections

Services

The Ridgway Record

Ridgway, PA (15853)

Today

Tonight

MSCI Inc (NY: MSCI )

Historical Prices

Sections

Services

The Ridgway Record