$125.08 -0.26 (%) IHS Inc - NYSE

Apr. 27, 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
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
5/28/201051.4451.9751.1651.76245,000
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
  • Showing 1201-1259 of 1,259 items
  • <<
  • ...
  • 11
  • 12
  • 13
Trading Center