IHS $104.39

up +0.39


21/5/2013 01:21 PM  |  NYSE : IHS  |  Industries : Professional, Scientific, and Technical Services / Computer Systems Design and Related Services
Type:

IHS historical data

Date Open High Low Close Volume
8/6/2008 58.80 60.08 58.58 59.71 2833
8/5/2008 59.98 60.00 58.26 59.21 6960
8/4/2008 60.79 60.79 59.39 59.91 3258
8/1/2008 62.50 62.53 59.97 61.19 1864
7/31/2008 62.06 63.11 61.94 62.23 1525
7/30/2008 62.52 63.95 62.25 63.13 1730
7/29/2008 61.85 62.65 61.39 62.12 1834
7/28/2008 62.17 63.47 61.68 61.87 1722
7/25/2008 61.20 62.89 61.17 62.61 3369
7/24/2008 62.22 62.71 61.26 61.55 2752
7/23/2008 63.33 63.55 62.20 62.56 4599
7/22/2008 62.74 63.70 62.51 62.97 2462
7/21/2008 63.62 63.84 61.80 62.80 5055
7/18/2008 62.30 63.38 61.43 63.17 3265
7/17/2008 63.99 64.18 61.69 61.98 4647
7/16/2008 65.00 65.00 62.53 64.00 5027
7/15/2008 65.93 65.97 63.90 64.85 3205
7/14/2008 66.87 66.90 64.44 66.29 2987
7/11/2008 66.68 67.29 65.84 66.77 1794
7/10/2008 66.11 67.42 65.65 66.98 3560
7/9/2008 67.50 68.39 66.39 66.71 3955
7/8/2008 66.82 67.83 65.91 67.29 6353
7/7/2008 65.45 67.43 65.14 66.61 3775
7/2/2008 70.00 70.00 68.13 68.13 4484
7/1/2008 69.40 70.00 68.47 70.00 3672
6/30/2008 70.35 70.35 68.63 69.60 4452
6/27/2008 68.00 70.94 67.80 70.42 32819
6/26/2008 68.45 68.75 67.19 67.89 5326
6/25/2008 69.39 70.03 68.88 69.15 4323
6/24/2008 68.96 69.80 68.33 69.32 3277
6/23/2008 70.10 70.10 68.23 69.10 3180
6/20/2008 68.08 70.05 67.62 70.00 9292
6/19/2008 65.50 70.25 65.25 68.13 12461
6/18/2008 64.02 64.58 63.24 64.50 5268
6/17/2008 63.77 64.16 63.07 63.93 2100
6/16/2008 63.37 64.09 62.33 63.93 2412
6/13/2008 63.28 64.48 62.75 63.87 2493
6/12/2008 62.71 64.07 62.40 62.51 1651
6/11/2008 62.59 63.07 61.94 62.21 2242
6/10/2008 62.80 63.25 62.04 62.63 2217
6/9/2008 62.86 64.70 62.48 63.20 2967
6/6/2008 63.50 64.60 62.68 62.68 3329
6/5/2008 60.60 64.02 60.60 63.84 9373
6/4/2008 56.70 60.78 56.08 60.55 11515
6/3/2008 59.19 59.29 56.90 57.11 13437
6/2/2008 59.53 60.60 59.31 59.46 10266
5/30/2008 60.80 60.80 58.72 59.56 20040
5/29/2008 61.83 62.00 60.85 61.01 4226
5/28/2008 63.00 63.09 61.28 61.90 3654
5/27/2008 61.94 63.10 61.94 62.60 1911
5/23/2008 62.00 62.79 61.50 62.00 2119
5/22/2008 62.60 63.40 62.00 62.26 1973
5/21/2008 63.00 64.34 62.51 62.63 3342
Marketplace
Trading Center