$125.17 -0.35 (%) IHS Inc - NYSE

May. 28, 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
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
7/28/201062.6262.7862.4862.69342,100
7/27/201062.4762.8462.2262.79251,800
7/26/201062.0062.4661.7362.41176,500
7/23/201060.5961.9760.5761.97158,800
7/22/201059.9860.7859.7760.78239,900
7/21/201060.2060.2059.4559.69196,200
7/20/201058.7160.0158.2459.98160,900
7/19/201059.3059.3058.7359.12227,000
7/16/201060.2160.3759.0659.08172,300
7/15/201060.3660.7160.0160.53238,200
7/14/201059.9760.4459.9060.41305,900
7/13/201059.1159.9959.1159.97205,500
7/12/201059.1359.3158.7058.78158,900
7/9/201059.2759.4758.8159.36141,200
7/8/201059.4359.9758.8059.29241,200
7/7/201058.3059.7358.1259.71293,200
7/6/201058.6659.0057.7658.29254,600
7/2/201058.4759.1458.1258.35279,100
7/1/201058.1858.3457.7058.22323,200
6/30/201057.3659.1257.3458.42612,800
6/29/201057.1157.6156.6557.24509,000
6/28/201057.4757.9557.2057.68322,100
6/25/201057.5557.8256.9957.37753,500
6/24/201057.0557.3956.5156.54334,100
6/23/201057.0657.6856.7757.11288,500
6/22/201057.8858.3257.2457.25489,600
6/21/201059.4460.0058.6859.01483,300
6/18/201059.2959.7158.8759.50351,400
6/17/201056.3559.7856.3559.15513,300
6/16/201054.9855.6954.8455.57287,900
6/15/201054.2355.4553.9755.29187,900
6/14/201054.5254.8254.1154.20190,500
6/11/201053.3354.4353.1854.41186,000
6/10/201053.4353.7152.8553.69251,000
6/9/201052.7753.9652.7752.90390,700
6/8/201052.0152.4251.5852.33314,900
6/7/201052.0052.2451.4952.01430,500
6/4/201052.3952.8951.8752.03260,000
6/3/201052.1853.1251.9753.01151,800
6/2/201051.1851.9650.8151.92246,200
6/1/201051.6151.9650.8650.86691,000
  • Showing 1201-1257 of 1,257 items
  • <<
  • ...
  • 11
  • 12
  • 13
Trading Center