$125.33 +3.24 (%) IHS Inc - NYSE

Jul. 29, 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
10/19/201071.0571.6470.8571.30352,975
10/18/201071.6072.0871.4071.96343,050
10/15/201071.1671.9671.1671.60482,216
10/14/201070.1671.3670.1670.68144,201
10/13/201069.5370.6469.4070.47192,466
10/12/201068.3269.5367.8669.39192,265
10/11/201068.1968.7268.1968.5787,321
10/8/201068.0368.4767.6968.3782,738
10/7/201068.5668.5667.6867.86117,058
10/6/201068.9068.9068.2468.54201,472
10/5/201068.1568.9167.9668.76159,027
10/4/201068.5568.7867.4967.63108,925
10/1/201068.1768.9667.9168.96201,648
9/30/201068.3968.5767.7368.00202,286
9/29/201067.0068.3766.0168.31167,877
9/28/201067.4667.4666.2067.26171,970
9/27/201067.6067.6066.7167.32250,450
9/24/201067.2467.8266.9967.82199,613
9/23/201067.3167.9564.6366.67285,871
9/22/201066.1466.4665.7065.85156,187
9/21/201066.3666.6165.5466.33213,046
9/20/201065.2066.5964.9866.45173,566
9/17/201064.6465.1264.5664.94259,542
9/16/201064.5564.8464.5064.60108,868
9/15/201064.1664.9463.9264.76196,161
9/14/201064.3765.0064.2964.54228,436
9/13/201063.8664.6863.5664.56120,970
9/10/201063.4563.7163.2063.58152,744
9/9/201063.7763.8763.1063.50176,760
9/8/201063.3663.9963.1363.52308,190
9/7/201064.5064.6663.4563.49281,544
9/3/201064.4464.7863.8664.75137,381
9/2/201063.3564.3163.3564.01154,488
9/1/201062.2963.1162.2963.11215,812
8/31/201062.0062.0461.4761.79281,700
8/30/201062.6062.6462.1262.12201,100
8/27/201061.9562.2361.6062.19217,900
8/26/201062.1862.6261.5761.68101,800
8/25/201061.9362.2461.7162.18170,700
8/24/201062.1562.5461.6062.07117,000
8/23/201062.5063.2062.5062.79155,000
8/20/201062.0062.5961.7062.5794,100
8/19/201062.3362.5761.8862.19112,700
8/18/201062.6462.9362.2262.6485,600
8/17/201062.1262.9261.7762.64136,700
8/16/201061.0161.9760.7561.72152,100
8/13/201061.0961.5660.9061.3299,200
8/12/201061.1261.5160.8161.13141,200
8/11/201062.2362.2361.6161.72264,500
8/10/201063.1763.5562.9162.97190,300
8/9/201064.0164.6763.8463.95129,400
8/6/201063.7564.0863.2463.8497,500
8/5/201064.1064.2263.7364.2096,000
8/4/201063.8164.2563.6364.25202,100
8/3/201063.9863.9863.2463.66141,100
8/2/201063.7263.8663.2363.81173,300
7/30/201062.7763.5962.3863.31276,200
7/29/201063.0063.3362.3862.81316,400
  • Showing 1201-1258 of 1,258 items
  • <<
  • ...
  • 11
  • 12
  • 13
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!