$115.39 0.00 (%) IHS Inc - NYSE

Mar. 5, 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
5/27/201054.0154.0151.3751.98290,200
5/26/201049.3751.3949.3751.17402,400
5/25/201048.3449.4548.2249.32196,600
5/24/201049.5750.0049.0049.49174,500
5/21/201049.9550.0849.2449.79353,500
5/20/201050.5350.7850.1150.14235,900
5/19/201052.5652.7150.9351.07364,400
5/18/201053.2853.7252.5252.65318,000
5/17/201052.6852.9952.4452.86235,100
5/14/201053.4153.4952.2152.61214,100
5/13/201053.1053.9952.9753.59271,300
5/12/201053.0253.3652.8453.30810,300
5/11/201052.0153.1451.6452.91340,000
5/10/201052.7952.7951.4152.37226,400
5/7/201051.4951.5450.4150.55557,800
5/6/201051.2552.6051.1351.48823,600
5/5/201051.0651.4450.9551.15108,100
5/4/201051.7251.8951.3751.41171,500
5/3/201051.7753.2351.7752.41522,700
4/30/201051.3351.4250.5950.67123,800
4/29/201051.4151.6450.8051.33275,600
4/28/201051.9852.1151.0851.35175,900
4/27/201052.1252.7751.8852.09348,700
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
  • Showing 1201-1258 of 1,258 items
  • <<
  • ...
  • 11
  • 12
  • 13
Trading Center