$118.07 +3.06 (%) IHS Inc - NYSE

Dec. 17, 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
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
1/29/201051.2752.0251.2751.44164,600
1/28/201052.0052.1051.1651.3952,600
1/27/201051.9052.2251.6452.0089,900
1/26/201051.9052.2051.5951.90125,600
1/25/201052.4952.6151.5852.26115,700
1/22/201053.3253.3252.2352.37252,700
1/21/201053.5853.8752.6953.05186,600
1/20/201054.2954.3953.4153.58147,700
1/19/201054.2054.5154.0354.40146,100
1/15/201055.3155.3154.1454.20120,900
1/14/201055.1355.6655.1355.33176,800
1/13/201055.0255.6154.9355.58105,700
1/12/201055.0055.2054.7954.98120,100
1/11/201055.2755.6055.1255.46125,900
1/8/201054.2255.3753.0055.20509,800
1/7/201054.8755.7054.6555.61309,500
1/6/201054.8055.0254.1554.73271,200
1/5/201054.8255.2054.4454.99147,900
1/4/201055.0055.1554.3954.88163,000
12/31/200955.0155.3454.7854.8176,900
12/30/200954.7955.2454.7955.0185,000
12/29/200954.9855.6154.6654.93114,700
12/28/200953.7855.5253.7855.13123,500
12/24/200954.3154.9653.9154.0358,000
12/23/200954.0054.8853.8054.69151,700
12/22/200952.6053.8952.6053.56140,200
12/21/200952.5153.1852.1152.65123,600
12/18/200951.5852.6351.3852.63164,100
  • Showing 1201-1258 of 1,258 items
  • <<
  • ...
  • 11
  • 12
  • 13
Trading Center