$95.25 +1.26 (%) IHS Inc - NYSE

Feb. 12, 2016 | 01:14 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

IHS historical data

Date Open High Low Close Volume
2/11/201693.4894.5692.5993.99234,386
2/10/201696.2697.3995.2795.33211,100
2/9/201694.6196.3894.5495.74336,234
2/8/201698.4398.7993.6295.97355,692
2/5/2016101.10101.7499.5299.76265,070
2/4/2016100.31102.30100.31101.60201,682
2/3/2016101.82101.8598.99100.69216,036
2/2/2016101.71101.89100.56100.67268,569
2/1/2016103.58104.12102.60102.75355,251
1/29/2016101.94104.63101.75104.62636,400
1/28/201699.80102.1399.13101.44491,667
1/27/201697.5699.5097.2098.67841,132
1/26/201697.0097.8696.2297.53598,883
1/25/201698.5598.7296.4696.56891,002
1/22/201698.6099.5298.1998.63771,416
1/21/201699.68100.3597.0897.30629,355
1/20/201699.32100.7696.6599.67411,514
1/19/2016103.22103.81100.24100.99397,823
1/15/2016100.69102.96100.54102.21568,732
1/14/2016104.00105.08102.67103.73461,603
1/13/2016105.78107.31102.91103.72525,436
1/12/2016107.82108.46104.50105.76546,662
1/11/2016110.51110.99107.60109.27834,590
1/8/2016110.64111.58109.31110.00400,153
1/7/2016111.22111.55109.83110.39393,720
1/6/2016114.16114.90112.83113.18360,136
1/5/2016115.17116.44114.93115.77313,452
1/4/2016116.46116.81114.36115.20362,107
12/31/2015118.28120.03117.47118.43242,154
12/30/2015119.51120.39118.58118.66171,541
12/29/2015119.91120.65119.03119.98177,944
12/28/2015116.38120.09116.33119.16289,847
12/24/2015117.65117.65115.97116.37160,657
12/23/2015115.57117.98115.18117.65294,966
12/22/2015115.77115.77113.67114.92170,718
12/21/2015116.86117.19115.86116.25213,664
12/18/2015115.88117.06115.70115.70515,182
12/17/2015118.70119.33116.63116.63201,100
12/16/2015118.09119.10117.59118.77218,154
12/15/2015115.07118.07114.79117.31372,678
12/14/2015112.08114.52112.08114.08313,418
12/11/2015114.29114.57111.36111.87237,997
12/10/2015115.58116.53114.63115.61208,448
12/9/2015117.44117.96114.71115.84279,656
12/8/2015117.14119.36117.14118.38245,459
12/7/2015121.61121.61118.30118.68342,252
12/4/2015120.55122.05120.48122.05111,877
12/3/2015122.07122.07119.06120.23143,874
12/2/2015124.17124.17121.47121.57114,685
12/1/2015123.69124.60123.20124.41274,396
11/30/2015122.86123.55121.44123.31234,947
11/27/2015121.86122.35121.39122.2961,848
11/25/2015121.00122.28120.95121.99104,125
11/24/2015119.30121.02119.30121.02263,019
11/23/2015120.60120.83119.14119.72173,852
11/20/2015121.08121.77120.24120.73151,772
11/19/2015121.00121.35120.20120.94189,386
11/18/2015118.81120.99118.13120.90205,034
11/17/2015118.92119.94117.73118.32230,127
11/16/2015117.55119.15117.31119.13153,906
11/13/2015119.07119.67117.81117.92128,538
11/12/2015121.09121.50119.30119.49167,541
11/11/2015120.96123.00120.96121.96181,039
11/10/2015119.55121.32118.70120.96232,730
11/9/2015120.30120.30118.29119.74150,831
11/6/2015119.58120.93118.68120.56234,783
11/5/2015120.77120.78119.81119.96338,117
11/4/2015120.75121.79120.08120.81397,149
11/3/2015120.90121.45119.27120.71315,426
11/2/2015119.65121.72119.65121.17369,631
10/30/2015121.02121.09119.49119.54256,756
10/29/2015119.94121.10119.26120.97154,967
10/28/2015118.97120.35118.12120.27211,827
10/27/2015120.52120.52118.27118.70155,193
10/26/2015120.35121.09119.54121.01210,877
10/23/2015120.08120.91118.74120.70149,036
10/22/2015119.29120.30118.76119.32131,376
10/21/2015120.91120.91118.66118.90101,110
10/20/2015120.25121.28120.25120.57164,082
10/19/2015119.96120.77119.70120.58246,394
10/16/2015120.00120.35119.10120.34205,245
10/15/2015118.43120.23118.15119.81253,470
10/14/2015120.31120.43117.52117.93220,331
10/13/2015120.23121.73120.16120.38226,849
10/12/2015121.19121.76120.39120.95114,325
10/9/2015121.17121.78120.04121.31243,168
10/8/2015117.65121.62116.64121.07492,415
10/7/2015117.48119.04117.31118.00454,019
10/6/2015116.91117.90116.42116.90618,946
10/5/2015115.00118.40114.54116.85715,104
10/2/2015112.48114.74111.93114.07721,897
10/1/2015116.10116.10112.11113.95343,889
9/30/2015111.46116.47111.12116.00613,956
9/29/2015109.09113.39107.55110.561,147,485
9/28/2015112.17112.17104.65105.34888,622
9/25/2015113.11113.84110.97111.73270,828
9/24/2015113.05113.87111.44112.28289,319
9/23/2015114.16114.37113.27113.64237,265
9/22/2015115.25115.71113.79114.30303,780
9/21/2015114.93116.90114.35116.42162,246
  • Showing 1-100 of 1,257 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center