IHS Inc $118.54

up +0.08


17/4/2014 06:40 PM  |  NYSE : IHS  
Industries : Computer Software & Services / Information & Delivery Services
Type:
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

IHS historical data

Date Open High Low Close Volume
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
3/5/2014120.76121.15118.85119.57215,329
3/4/2014120.86121.30120.39120.96236,849
3/3/2014119.44120.50118.84120.21266,200
2/28/2014119.26120.47118.45119.88411,995
2/27/2014118.32119.37117.90119.33238,546
2/26/2014118.84118.96117.71118.61237,577
2/25/2014118.75119.17118.11118.53246,235
2/24/2014118.00119.95117.73118.98297,528
2/21/2014117.32118.31116.77118.05232,674
2/20/2014117.29117.97116.78117.32222,289
2/19/2014117.71117.97116.70117.19238,115
2/18/2014116.44118.51115.86117.98498,480
2/14/2014116.23117.10115.69116.52302,194
2/13/2014114.50116.70114.00116.63441,780
2/12/2014114.24114.81113.11113.41273,910
2/11/2014113.31114.54113.24114.24293,556
2/10/2014112.93113.76112.08113.73228,266
2/7/2014111.92113.30111.72113.18212,564
2/6/2014111.17112.12110.83111.80185,677
2/5/2014111.77112.24110.44111.08219,748
2/4/2014111.17112.60111.17112.14394,508
2/3/2014112.59113.13110.80110.98430,843
1/31/2014112.25114.32111.83113.41377,780
1/30/2014112.79113.61110.69113.13349,070
1/29/2014111.63112.78111.40112.01251,954
1/28/2014113.88114.02112.38112.50286,955
1/27/2014114.85115.38113.27113.43271,401
1/24/2014115.88115.91114.44114.72288,067
1/23/2014116.68116.80115.21116.20397,712
1/22/2014117.10117.15115.56116.64357,118
1/21/2014117.39117.44116.16117.12376,665
1/17/2014118.21118.21116.70117.11294,685
1/16/2014116.28118.34115.90117.79710,144
1/15/2014117.94118.27116.33116.433,152,220
1/14/2014118.32118.80116.66117.79784,652
1/13/2014120.91121.80119.11119.70144,422
1/10/2014122.00122.00120.22120.93267,696
1/9/2014122.16123.33119.84120.40347,755
1/8/2014123.04123.77121.28121.34544,154
1/7/2014121.00123.95119.19122.701,697,010
1/6/2014116.42117.70115.56116.02422,224
1/3/2014117.49117.58116.12116.56361,186
1/2/2014119.69119.69117.44117.61217,439
12/31/2013118.37119.71118.00119.70129,922
12/30/2013118.44118.97117.85118.2589,146
12/27/2013118.94118.98117.77118.5769,541
12/26/2013118.25118.79117.84118.66119,259
12/24/2013117.62118.42116.48117.6840,479
12/23/2013116.70117.58115.78117.42136,623
12/20/2013116.93117.14115.53116.85289,480
12/19/2013113.16117.59113.16116.44155,166
12/18/2013116.39117.26114.95117.20233,698
12/17/2013116.74116.74114.74115.53172,995
12/16/2013120.95120.95115.60116.53217,736
12/13/2013115.15116.34115.04115.60209,313
12/12/2013115.13115.46113.85114.67223,477
12/11/2013114.83116.39114.80115.37232,148
12/10/2013115.80116.70115.78116.12260,067
12/9/2013116.07116.34115.20116.01177,527
12/6/2013114.67116.45114.60116.44206,620
12/5/2013113.91114.58112.82113.98112,844
12/4/2013114.36114.36113.25114.13178,698
12/3/2013114.23115.95113.65114.55190,112
12/2/2013114.05115.34113.92114.48176,879
11/29/2013115.36115.69114.33114.4348,224
11/27/2013115.82116.39115.20115.33214,794
11/26/2013114.15116.14113.98115.93279,324
11/25/2013113.90115.27113.12114.19251,205
11/22/2013112.19114.12111.82113.88337,679
Trading Center