$115.13 -0.21 (%) IHS Inc - NYSE

Jan. 30, 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
4/26/201052.7553.0252.4252.44139,300
4/23/201052.8753.0652.5752.92182,900
4/22/201053.4153.4452.5252.98272,300
4/21/201054.3154.3153.2853.4892,700
4/20/201053.4554.1953.2954.19136,100
4/19/201053.0253.4552.7253.33163,800
4/16/201053.2053.7353.1253.38334,200
4/15/201052.7553.4552.6453.41230,700
4/14/201052.4152.7552.0252.71483,800
4/13/201052.8052.8052.2052.38196,500
4/12/201052.3352.9552.1252.87196,700
4/9/201051.9052.2951.5052.26234,600
4/8/201052.1552.2951.6051.90154,200
4/7/201053.4653.4652.3852.40179,000
4/6/201053.5053.9253.2953.3598,600
4/5/201053.0653.6852.9653.68244,100
4/1/201053.5853.6452.8753.14492,000
3/31/201053.3953.7853.3453.47189,700
3/30/201053.5953.8553.1253.76164,600
3/29/201052.9553.4652.9453.37245,700
3/26/201052.4453.2452.1852.94314,400
3/25/201052.7053.0552.1052.12275,900
3/24/201052.4352.8151.8752.62251,900
3/23/201053.0953.0951.6052.66634,200
3/22/201052.5053.2951.6853.14377,200
3/19/201053.4454.0052.8353.00503,600
3/18/201055.1555.4253.4453.50546,200
3/17/201056.0856.3855.6256.07214,300
3/16/201056.0056.1855.5956.08233,600
3/15/201056.4556.5855.8755.90151,700
3/12/201056.2956.7355.9656.69130,300
3/11/201056.6256.6255.0456.36122,500
3/10/201055.1355.6854.8055.60213,800
3/9/201054.7955.3954.6255.25153,300
3/8/201054.3454.9254.2754.79244,600
3/5/201055.2755.2854.2954.50196,000
3/4/201054.3054.8154.3054.69124,400
3/3/201054.1754.5953.9154.38128,300
3/2/201053.7654.1853.6854.17262,100
3/1/201051.9053.6851.7653.66243,300
2/26/201052.3652.3651.3751.80617,300
2/25/201051.3552.6451.1652.55228,000
2/24/201051.6551.7851.3551.6165,000
2/23/201051.7651.7851.2551.47118,700
2/22/201051.6152.0051.4651.7085,600
2/19/201051.5551.7751.4951.7366,800
2/18/201051.4651.7651.4651.69116,800
2/17/201051.3252.1051.2951.90155,400
2/16/201051.4451.5251.0951.43152,500
2/12/201050.6451.3249.9551.32190,600
2/11/201050.3850.9450.2450.90219,600
2/10/201050.4950.6449.8350.42133,900
2/9/201050.2550.3849.5650.29127,200
2/8/201050.4050.4049.4649.84222,200
2/5/201050.9650.9649.8550.61154,200
2/4/201052.0052.0951.0351.03149,400
2/3/201052.3452.9752.3152.5280,900
2/2/201052.8252.8852.4952.77401,200
2/1/201051.4253.1051.1152.99220,300
  • Showing 1201-1259 of 1,259 items
  • <<
  • ...
  • 11
  • 12
  • 13
Trading Center