$96.18 -3.58 (%) IHS Inc - NYSE

Feb. 8, 2016 | 12:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

IHS historical data

Date Open High Low Close Volume
4/29/201186.7688.8986.3588.24276,668
4/28/201186.8787.3086.5586.72128,870
4/27/201186.5687.1986.1887.11151,045
4/26/201187.0687.1986.3586.47224,072
4/25/201188.0688.1186.9087.04119,750
4/21/201187.6888.3187.3788.22172,777
4/20/201186.5487.2486.1087.22154,915
4/19/201185.4385.5184.9785.50247,505
4/18/201185.0385.5184.6185.10187,231
4/15/201185.9786.0084.9285.88268,134
4/14/201185.2886.0884.9185.96110,853
4/13/201185.8886.4185.2886.00119,303
4/12/201185.3386.0785.1885.67147,945
4/11/201186.0586.4985.2285.61170,793
4/8/201186.9787.1185.7086.10193,497
4/7/201186.7687.0786.1786.58238,884
4/6/201188.1988.7586.4886.90493,996
4/5/201188.8889.5387.8588.00286,552
4/4/201189.0289.7389.0289.38224,549
4/1/201189.0289.5888.6489.20420,051
3/31/201188.8088.9488.3988.75217,076
3/30/201188.8789.0188.5388.94267,114
3/29/201188.1389.0087.4588.42175,337
3/28/201188.4989.1988.1388.13295,749
3/25/201189.2689.4488.5888.70336,032
3/24/201189.5089.8288.9289.24405,206
3/23/201188.2689.5188.1489.38116,624
3/22/201188.5188.8088.2588.28152,144
3/21/201187.6488.9187.4288.62185,867
3/18/201185.8086.8684.3186.52360,940
3/17/201186.2086.4085.6985.79129,997
3/16/201186.2286.4884.5684.95261,292
3/15/201186.5987.1186.1586.33408,798
3/14/201188.5989.8788.5388.62343,559
3/11/201188.0689.7088.0089.53152,883
3/10/201188.8089.2487.8188.28273,461
3/9/201188.9389.8788.6789.22196,874
3/8/201187.9889.3687.6389.08170,477
3/7/201187.1388.8487.1388.00281,034
3/4/201185.5387.5685.4287.03310,990
3/3/201184.3086.0483.9785.90266,955
3/2/201182.3484.2082.3483.87127,643
3/1/201184.1684.1681.9582.48277,244
2/28/201183.9684.0183.0283.70171,272
2/25/201182.6084.1982.6084.17125,210
2/24/201183.2083.5081.9082.58161,221
2/23/201183.4383.6782.8283.33221,692
2/22/201183.0983.9282.6083.59197,723
2/18/201184.3784.5183.5083.97155,640
2/17/201183.7284.9983.6884.35247,727
2/16/201183.0084.1483.0084.14149,850
2/15/201182.4283.1082.4283.00276,900
2/14/201181.9283.3081.9283.11177,917
2/11/201181.9383.0081.7282.31572,416
2/10/201181.9982.6981.7182.46106,619
2/9/201182.6082.9882.2682.56120,478
2/8/201182.7482.9082.3182.68134,555
  • Showing 1201-1257 of 1,257 items
  • <<
  • ...
  • 11
  • 12
  • 13
Trading Center