$122.66 +0.83 (%) IHS Inc - New York Stock Exchange, Inc.

May. 27, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

IHS historical data

Date Open High Low Close Volume
5/27/2016121.98122.92121.63122.66465,672
5/26/2016122.24122.56121.45121.83267,481
5/25/2016121.90123.61121.69122.09229,515
5/24/2016121.27122.28120.74121.80424,640
5/23/2016120.19121.74119.95121.07237,439
5/20/2016119.62120.80119.05120.56173,301
5/19/2016119.31119.76117.86119.36254,501
5/18/2016119.01120.43118.50119.77311,673
5/17/2016119.60120.21118.68119.17256,938
5/16/2016119.72120.70119.16120.03207,465
5/13/2016119.96120.71119.41119.82231,011
5/12/2016121.00121.09119.13120.44277,900
5/11/2016121.40121.85120.80120.86160,287
5/10/2016121.55122.16120.04121.89362,502
5/9/2016122.24122.49121.66122.12155,957
5/6/2016119.84122.74119.41122.20297,148
5/5/2016122.64122.66120.46120.60375,912
5/4/2016120.50122.91120.24122.52539,811
5/3/2016122.45122.45120.30121.13294,867
5/2/2016123.66123.94121.35123.32541,395
4/29/2016122.77123.50122.05123.18183,547
4/28/2016123.27123.99122.34123.37375,080
4/27/2016123.53123.90122.95123.65220,525
4/26/2016122.90123.85122.18123.32130,105
4/25/2016122.77123.62121.94122.89260,984
4/22/2016122.69124.37122.26123.01141,105
4/21/2016123.41123.98122.66123.27269,326
4/20/2016123.94123.94122.03123.13346,295
4/19/2016123.97124.35123.16123.73203,148
4/18/2016122.74124.22122.51123.75289,187
4/15/2016121.90123.99121.90123.48270,833
4/14/2016124.15124.37121.85121.90320,271
4/13/2016121.68124.52120.96124.34353,324
4/12/2016121.53122.09120.18121.33333,244
4/11/2016120.50121.71120.02121.00365,112
4/8/2016121.70122.88120.00120.18333,674
4/7/2016121.81122.20119.78120.67298,696
4/6/2016120.94122.31119.82122.12324,121
4/5/2016122.78122.90119.89120.76899,248
4/4/2016123.08124.25122.84124.02577,946
4/1/2016123.43124.25121.83123.35550,450
3/31/2016122.75124.50122.75124.16527,785
3/30/2016123.78124.31122.64123.53890,900
3/29/2016121.66124.16121.31123.55975,784
3/28/2016119.47123.47119.47122.00559,247
3/24/2016120.53121.45118.42119.571,230,492
3/23/2016121.64122.58119.81121.00745,296
3/22/2016121.50125.90119.77125.002,481,984
3/21/2016116.50122.62115.39122.091,639,383
3/18/2016110.64111.93110.21110.71595,211
3/17/2016109.90111.19109.78110.30244,400
3/16/2016107.79109.96107.45109.71199,468
3/15/2016108.42108.42107.37108.16208,765
3/14/2016109.76109.86108.38108.86187,525
3/11/2016107.62109.94107.10109.89247,684
3/10/2016108.65108.86105.75106.91274,571
3/9/2016108.47108.87107.60108.43195,388
3/8/2016109.67109.71108.17108.24177,166
3/7/2016109.73111.37109.47110.52185,866
3/4/2016109.57111.97109.33110.83276,239
3/3/2016107.57109.65106.62109.57224,403
3/2/2016107.04107.74105.88107.72331,657
3/1/2016104.64107.79104.49107.57430,129
2/29/2016104.36105.31103.97103.99255,882
2/26/2016104.43105.16103.77104.56225,604
2/25/2016101.76103.85101.76103.66207,681
2/24/2016100.89101.8999.20101.65310,355
2/23/2016103.42103.98101.84101.93222,169
2/22/2016103.48104.29103.01103.77187,267
2/19/2016101.63103.21101.29102.60279,096
2/18/2016103.12103.50100.24102.39589,210
2/17/201699.13103.5698.66103.07372,014
2/16/201697.6498.3096.2898.16416,188
2/12/201695.0096.2094.3296.09328,081
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center