$128.93 -0.11 (%) IHS Inc - NYSE

Nov. 21, 2014 | 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
11/21/2014130.24130.73128.61128.93158,800
11/20/2014128.99130.21128.61129.04123,176
11/19/2014130.04130.21128.42129.23141,555
11/18/2014130.79132.49129.81129.91176,142
11/17/2014131.25132.21130.71131.20169,365
11/14/2014131.82132.21131.25131.61167,754
11/13/2014130.86133.11129.98131.98365,331
11/12/2014128.89131.21128.89130.86182,498
11/11/2014129.21129.95128.31128.93269,642
11/10/2014128.74129.53128.08129.43147,812
11/7/2014129.24130.00128.89128.90254,949
11/6/2014129.49130.00129.29129.75208,080
11/5/2014131.61131.61129.57129.70215,849
11/4/2014131.42132.26130.55130.57143,683
11/3/2014131.43132.23130.37132.00168,212
10/31/2014131.69131.99130.43131.03131,675
10/30/2014128.08135.81127.94130.52121,206
10/29/2014130.01130.34127.18128.36252,481
10/28/2014127.87130.37127.39130.18182,384
10/27/2014127.77128.67126.40127.81253,500
10/24/2014130.79130.79128.58129.53194,725
10/23/2014129.65131.44129.11130.39307,641
10/22/2014126.23127.42125.07126.65286,275
10/21/2014124.09126.89123.99126.67156,671
10/20/2014122.84123.85122.65123.68169,310
10/17/2014123.27124.91122.54123.73124,797
10/16/2014120.50122.94119.99122.46173,770
10/15/2014121.00122.24118.41121.73418,264
10/14/2014122.52123.18121.18121.73406,832
10/13/2014122.00122.67121.08121.53244,236
10/10/2014122.98123.71121.82121.84478,105
10/9/2014124.19124.81122.40123.26372,728
10/8/2014123.63124.83122.69124.63297,051
10/7/2014124.47124.47123.26123.33211,782
10/6/2014125.46126.53124.22124.70273,510
10/3/2014124.95125.41123.73124.95446,147
10/2/2014122.14122.99121.32122.29280,248
10/1/2014124.92124.99122.44122.60252,889
9/30/2014125.23126.20124.99125.19324,760
9/29/2014125.62126.08124.73125.46344,069
9/26/2014126.09126.50125.20126.18411,421
9/25/2014126.80127.19124.97125.56326,379
9/24/2014126.00127.16124.84126.87675,249
9/23/2014126.67128.17125.94125.98467,960
9/22/2014129.53129.79126.31127.06668,315
9/19/2014132.28133.55129.45129.78729,677
9/18/2014137.64137.90132.22132.44623,436
9/17/2014139.44140.16138.07138.62329,097
9/16/2014139.31140.07138.72139.40193,046
9/15/2014139.54140.26138.22139.20148,117
9/12/2014140.79141.35139.52139.62203,850
9/11/2014139.70141.45139.27141.19192,574
9/10/2014139.95140.56139.43139.89198,693
9/9/2014140.38141.17139.57140.05227,865
9/8/2014140.49141.23139.66140.73174,508
9/5/2014140.88142.18139.75140.91252,697
9/4/2014141.61142.30140.40141.28246,803
9/3/2014142.34142.56140.88141.52275,085
9/2/2014143.13143.92142.00142.36308,770
8/29/2014141.49143.49141.41142.47243,024
8/28/2014141.21141.72140.42141.06106,736
8/27/2014141.55141.81140.19141.47114,141
8/26/2014142.30142.50141.00141.52146,431
8/25/2014141.61141.92140.31141.72148,038
8/22/2014141.08141.40139.67141.1289,863
8/21/2014140.55142.29140.23141.50167,100
8/20/2014140.50140.81139.61140.53146,870
8/19/2014140.62141.14140.27140.65120,031
8/18/2014138.89140.80138.89140.22159,545
8/15/2014139.34139.99137.52138.47107,978
8/14/2014138.29138.70137.72138.70126,167
8/13/2014136.50138.53136.50138.16199,814
8/12/2014135.02136.67135.02136.56161,936
8/11/2014133.89135.98133.89135.11312,804
8/8/2014134.25134.37133.36133.83298,541
8/7/2014134.31134.97133.57134.00172,121
8/6/2014133.61134.87132.93133.95178,395
8/5/2014133.67134.94132.97134.73223,139
8/4/2014131.46134.20131.12133.79247,757
8/1/2014131.21133.07131.21131.74168,042
7/31/2014132.57133.57131.03131.37196,942
7/30/2014133.50135.12132.77133.66207,974
7/29/2014133.36134.00132.33132.51141,745
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
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center