IHS Inc $142.36

down -0.11


2/9/2014 04:01 PM  |  NYSE : IHS  
Industries : Computer Software & Services / Information & Delivery Services
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

IHS historical data

Date Open High Low Close Volume
9/2/2014143.13143.92142.00142.36308,770
8/29/2014141.49143.49141.41142.47243,024
8/28/2014141.21141.72140.42141.06106,736
8/27/2014141.55141.81140.19141.47114,141
8/26/2014142.30142.50141.00141.52146,431
8/25/2014141.61141.92140.31141.72148,038
8/22/2014141.08141.40139.67141.1289,863
8/21/2014140.55142.29140.23141.50167,100
8/20/2014140.50140.81139.61140.53146,870
8/19/2014140.62141.14140.27140.65120,031
8/18/2014138.89140.80138.89140.22159,545
8/15/2014139.34139.99137.52138.47107,978
8/14/2014138.29138.70137.72138.70126,167
8/13/2014136.50138.53136.50138.16199,814
8/12/2014135.02136.67135.02136.56161,936
8/11/2014133.89135.98133.89135.11312,804
8/8/2014134.25134.37133.36133.83298,541
8/7/2014134.31134.97133.57134.00172,121
8/6/2014133.61134.87132.93133.95178,395
8/5/2014133.67134.94132.97134.73223,139
8/4/2014131.46134.20131.12133.79247,757
8/1/2014131.21133.07131.21131.74168,042
7/31/2014132.57133.57131.03131.37196,942
7/30/2014133.50135.12132.77133.66207,974
7/29/2014133.36134.00132.33132.51141,745
7/28/2014133.44133.68132.24133.18129,455
7/25/2014134.08134.08133.04133.87115,701
7/24/2014133.43135.05133.37134.57185,477
7/23/2014133.58133.87132.93133.68136,568
7/22/2014133.51133.95132.51133.01189,362
7/21/2014133.14133.64132.68132.96209,902
7/18/2014133.20133.92132.69133.39197,327
7/17/2014133.88134.46132.25132.38165,414
7/16/2014134.09134.57133.12134.29173,022
7/15/2014134.00134.70133.13133.73112,355
7/14/2014133.74134.96133.00133.73175,812
7/11/2014133.55134.19132.91133.62115,826
7/10/2014133.41134.00132.53133.86188,819
7/9/2014135.39135.99134.25134.75187,792
7/8/2014135.81136.30134.56135.28186,634
7/7/2014137.10137.53134.95136.00198,236
7/3/2014136.21137.50135.46137.45344,250
7/2/2014136.47137.65135.32136.36297,929
7/1/2014135.58137.48134.79136.74241,931
6/30/2014136.11136.57134.92135.67292,460
6/27/2014135.73136.79134.79136.04387,066
6/26/2014134.97136.00134.29135.98243,723
6/25/2014135.63136.88134.79134.97232,066
6/24/2014137.61137.99136.14136.41222,305
6/23/2014139.25139.25137.29137.96442,706
6/20/2014137.12139.65136.76139.47730,075
6/19/2014133.07137.52133.01136.541,024,879
6/18/2014129.13130.19128.63130.19385,377
6/17/2014128.88129.95128.52129.01275,850
6/16/2014129.31129.94128.58128.75210,106
6/13/2014129.02129.50128.07129.35153,595
6/12/2014129.12129.66128.31128.71155,022
6/11/2014128.84129.59127.74129.47137,469
6/10/2014130.17130.30128.85129.09187,693
6/9/2014129.42130.85129.10130.62108,835
6/6/2014129.38130.00129.16130.00203,813
6/5/2014127.82129.57127.23129.09240,152
6/4/2014127.49127.91126.46127.77167,094
6/3/2014127.54128.62126.94128.00238,176
6/2/2014125.81127.59124.62127.50163,993
5/30/2014126.58126.67125.27125.91302,828
5/29/2014124.77126.83124.17126.64194,843
5/28/2014124.74125.86123.66124.76296,994
5/27/2014122.91124.78122.43124.56199,149
5/23/2014122.49123.32122.27122.99139,796
5/22/2014121.31123.26120.72122.52162,220
5/21/2014121.41122.42121.31121.7859,788
5/20/2014122.48122.75120.93121.02123,438
5/19/2014120.36122.53120.36122.28145,809
5/16/2014120.13120.82119.06120.65138,799
5/15/2014119.73120.92118.57120.37144,697
5/14/2014120.97121.22119.65119.89133,949
5/13/2014121.84121.99120.63120.78166,803
5/12/2014120.88122.31120.62121.97179,410
5/9/2014120.10121.02119.27120.81133,432
5/8/2014120.99121.68119.70120.13139,904
5/7/2014121.74122.36120.37121.30223,524
5/6/2014121.40122.06120.82121.53152,492
5/5/2014121.50122.04120.34121.90130,104
5/2/2014121.67123.33121.44121.97203,787
5/1/2014120.48122.99120.45121.39210,504
4/30/2014118.60120.66117.85120.63189,059
4/29/2014119.13119.34118.02118.84194,631
4/28/2014120.44120.98117.20118.74224,390
4/25/2014120.34120.96119.43120.29319,971
4/24/2014120.36120.99119.49120.94169,315
4/23/2014120.80120.90119.86120.38115,594
4/22/2014119.78121.17119.29120.41210,359
4/21/2014118.74119.81117.76119.75160,004
4/17/2014118.17119.53117.48118.54472,091
4/16/2014118.48119.49116.87118.46468,209
4/15/2014118.64119.63117.24117.88261,618
4/14/2014118.21118.94116.95118.38231,213
4/11/2014117.65118.75116.76117.99262,446
4/10/2014120.87121.27117.88118.27143,490
Trading Center