$128.41 -0.25 (%) IHS Inc - NYSE

Jul. 2, 2015 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

IHS historical data

Date Open High Low Close Volume
7/2/2015128.35129.05127.58128.41232,915
7/1/2015128.97129.25128.19128.66366,174
6/30/2015129.86130.90128.34128.63494,801
6/29/2015130.65131.90129.13129.19375,557
6/26/2015133.09133.67131.67131.90466,494
6/25/2015133.99134.66131.67132.42402,773
6/24/2015133.07135.17132.31133.81612,623
6/23/2015130.00132.57125.40132.02814,252
6/22/2015126.50128.96126.03128.63305,885
6/19/2015124.66126.26124.06125.89293,536
6/18/2015123.85125.50123.20124.39332,304
6/17/2015124.17125.35123.60123.80279,163
6/16/2015123.97124.55123.21124.17258,440
6/15/2015123.86124.56123.46123.70159,207
6/12/2015125.22125.90124.70124.85168,152
6/11/2015125.73126.05124.62125.82259,066
6/10/2015125.00125.99124.55125.58191,328
6/9/2015123.10124.91122.39124.58197,773
6/8/2015123.96124.42123.12123.23205,564
6/5/2015123.79124.99122.89124.29184,547
6/4/2015123.72124.19123.10123.79223,506
6/3/2015122.05124.84122.05124.51237,508
6/2/2015122.65122.84121.33122.47690,759
6/1/2015126.67126.67122.13123.22307,310
5/29/2015125.17125.71123.38123.40228,355
5/28/2015125.47125.78124.38125.17207,888
5/27/2015123.00125.70122.29125.52237,437
5/26/2015123.35123.41121.32122.39546,473
5/22/2015123.44124.25123.21123.38258,441
5/21/2015123.47124.17122.55123.40394,752
5/20/2015124.47124.85123.55123.74254,226
5/19/2015124.93124.93123.89124.17282,243
5/18/2015125.35125.35124.45124.72290,952
5/15/2015126.11126.14125.25125.30194,204
5/14/2015126.65126.77125.61126.23237,195
5/13/2015125.65126.30124.55125.65162,023
5/12/2015125.28125.88123.85125.39287,756
5/11/2015126.69127.30125.82126.01191,611
5/8/2015126.90127.69126.29126.47307,812
5/7/2015126.63127.29125.57125.80299,413
5/6/2015127.15127.67126.47126.96435,300
5/5/2015127.29127.57126.71126.79430,467
5/4/2015127.43128.15127.09127.56282,178
5/1/2015125.49127.17125.36127.14325,540
4/30/2015123.93125.65123.50125.47418,057
4/29/2015124.80125.13123.87124.17654,962
4/28/2015124.50125.46123.90124.65236,779
4/27/2015125.10125.19123.44125.08355,781
4/24/2015124.12125.47123.57125.34279,957
4/23/2015123.12124.23123.12124.02262,113
4/22/2015123.89123.98122.96123.64522,685
4/21/2015123.57124.13123.12123.94267,928
4/20/2015123.98124.39123.00123.21483,487
4/17/2015124.14124.54123.03123.85633,296
4/16/2015124.43125.11124.18125.05446,488
4/15/2015123.62125.28123.01124.93374,103
4/14/2015122.27124.03121.82124.02536,865
4/13/2015123.08123.78122.09122.401,080,388
4/10/2015122.95123.50122.74123.44333,782
4/9/2015121.86123.10121.43122.83393,276
4/8/2015121.20122.36120.81122.17324,365
4/7/2015120.59121.00119.85120.61399,705
4/6/2015119.36121.00119.04120.59429,308
4/2/2015114.31120.56113.24120.331,048,483
4/1/2015113.47113.96112.07113.81365,733
3/31/2015111.90114.21111.57113.76393,900
3/30/2015111.02112.44110.81112.40424,465
3/27/2015110.28111.42109.79111.02421,091
3/26/2015110.25110.94109.82110.27788,980
3/25/2015109.62111.59109.15110.911,658,682
3/24/2015110.03111.84107.00110.262,355,643
3/23/2015118.86119.74118.64118.99368,771
3/20/2015117.77119.47117.41119.18421,640
3/19/2015117.84118.39116.69117.51232,192
3/18/2015115.98118.10115.22117.85240,713
3/17/2015114.43116.36114.43116.27229,062
3/16/2015114.33114.99113.78114.50325,554
3/13/2015113.20114.18112.83114.18258,930
3/12/2015113.33113.86111.88113.58215,752
3/11/2015111.53112.99111.41112.79439,125
3/10/2015112.73113.20111.81111.91243,430
3/9/2015113.87114.87113.22113.85366,133
3/6/2015114.95115.61113.49113.88321,945
3/5/2015115.91115.91114.67115.39247,719
3/4/2015116.62116.86114.90115.61412,544
3/3/2015118.18118.18116.26116.86402,007
3/2/2015117.80118.52117.13117.94390,320
2/27/2015118.96119.22117.00117.53273,578
2/26/2015120.20120.70118.93119.00343,572
2/25/2015118.44120.26118.31120.07257,357
2/24/2015119.00119.45117.66118.26458,501
2/23/2015119.85120.46118.76118.97254,974
2/20/2015118.23121.21117.54120.23358,578
2/19/2015118.99119.17118.17118.20333,436
2/18/2015119.00119.12118.35119.11284,107
2/17/2015119.00119.34118.46119.10367,172
2/13/2015120.00120.39118.46119.69335,950
2/12/2015117.73119.99116.72119.48259,183
2/11/2015117.32118.05116.48117.30199,313
2/10/2015118.00118.00116.00117.39436,347
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!