$114.14 -1.88 (%) IHS Inc - NYSE

Sep. 1, 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
8/31/2015116.66117.29115.43116.02228,039
8/28/2015118.33118.60116.11117.07355,131
8/27/2015115.94119.37115.20118.27257,473
8/26/2015114.88115.23112.45114.81181,446
8/25/2015116.81116.97112.39112.39290,859
8/24/2015110.49112.86110.13114.12415,741
8/21/2015119.48120.45117.11117.54224,988
8/20/2015122.77122.98120.26120.85174,497
8/19/2015124.44124.99123.02123.99135,417
8/18/2015125.74126.44124.58124.8786,136
8/17/2015124.51125.99123.87125.86118,220
8/14/2015124.75125.24123.49124.64139,684
8/13/2015124.29125.65123.83124.94108,903
8/12/2015123.27124.85122.50124.65105,082
8/11/2015125.50126.92123.62124.06131,409
8/10/2015124.24126.94124.23126.36161,324
8/7/2015124.79124.89122.20123.35161,091
8/6/2015125.84126.65124.42124.79378,958
8/5/2015124.70126.56124.70126.48376,383
8/4/2015124.84125.02123.47124.43358,251
8/3/2015124.98126.04123.92124.71160,106
7/31/2015125.44126.08124.70125.03196,040
7/30/2015124.84126.41123.91124.94189,300
7/29/2015122.14125.53122.10125.33227,992
7/28/2015121.66122.50120.58122.09189,608
7/27/2015122.56123.20121.27121.50196,397
7/24/2015124.99125.01122.78123.21123,446
7/23/2015126.02126.58124.33124.53142,773
7/22/2015124.90126.40124.90125.58140,934
7/21/2015126.97127.41124.79124.99224,631
7/20/2015127.99128.40126.92127.12100,699
7/17/2015128.57128.93127.61128.06179,998
7/16/2015128.50129.75128.29128.86152,881
7/15/2015127.00128.28126.56127.88154,005
7/14/2015128.20128.98127.06127.15278,015
7/13/2015128.62128.88127.56127.82318,054
7/10/2015128.76129.37127.21127.69238,995
7/9/2015127.10128.11126.42127.85190,429
7/8/2015128.43128.92125.42125.90190,412
7/7/2015127.82129.15126.41128.92210,097
7/6/2015127.93128.75127.07127.94274,955
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
  • 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!