IHS Inc $133.18

down -0.69


28/7/2014 04:00 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
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
4/9/2014121.01122.22119.87120.92169,764
4/8/2014120.00121.95117.92120.99243,974
4/7/2014122.08122.47119.25119.97203,966
4/4/2014124.51124.51122.09122.40299,961
4/3/2014123.81123.89122.59123.25273,083
4/2/2014123.14124.21122.70123.70281,228
4/1/2014121.87123.11120.69123.03210,333
3/31/2014120.16121.78119.08121.50190,034
3/28/2014120.68121.29118.83119.73163,882
3/27/2014119.55120.05118.00119.96290,588
3/26/2014123.99124.00119.86119.90379,105
3/25/2014123.54124.70123.05123.30430,182
3/24/2014122.59123.49120.70122.90338,858
3/21/2014124.99124.99121.76122.59600,564
3/20/2014123.50125.21120.77124.90524,835
3/19/2014121.21121.85119.88120.77183,558
3/18/2014120.76121.57120.48121.19133,936
3/17/2014120.77121.61120.31120.58163,827
3/14/2014119.56120.96119.38120.19276,300
3/13/2014121.70121.84119.23119.55230,002
3/12/2014121.05121.80119.79121.80271,478
3/11/2014122.87122.99120.62121.61311,933
3/10/2014120.97122.52120.78122.52278,334
3/7/2014120.66121.26120.39121.26173,305
3/6/2014118.04120.94118.04120.07252,609
Trading Center