$123.32 +0.14 (%) IHS Inc - New York Stock Exchange, Inc.

May. 2, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

IHS historical data

Date Open High Low Close Volume
7/22/201181.6081.7481.1681.23136,515
7/21/201180.2481.7979.8881.57284,113
7/20/201179.5779.8979.2179.85206,566
7/19/201179.4479.9478.8879.72403,500
7/18/201180.0880.0878.8978.99166,676
7/15/201181.3181.3379.8080.23209,961
7/14/201181.9582.2981.0481.11325,808
7/13/201182.2482.6781.7481.99101,059
7/12/201182.7182.8481.8282.06170,020
7/11/201183.0083.5582.7082.79749,872
7/8/201183.3684.1983.3684.07120,740
7/7/201185.1785.1784.2384.49103,336
7/6/201183.5084.1283.2383.97130,260
7/5/201183.5784.0783.4883.93136,918
7/1/201182.5583.9982.3883.88132,961
6/30/201182.5583.5082.3883.42186,845
6/29/201182.5883.0682.1482.31225,361
6/28/201181.6782.6981.1682.52322,821
6/27/201181.9382.3181.3281.57184,390
6/24/201182.0282.6381.0081.78470,345
6/23/201183.9984.5980.8081.56847,753
6/22/201187.8289.5987.5787.99439,285
6/21/201186.2188.6286.1488.19268,162
6/20/201184.1385.8183.6585.72172,945
6/17/201183.9584.4183.6084.19194,411
6/16/201182.5383.5982.5383.50212,783
6/15/201182.5083.4982.5082.78214,047
6/14/201184.2384.3583.0683.13297,147
6/13/201184.4084.9083.3183.75191,510
6/10/201184.8384.9284.1984.59125,942
6/9/201184.7185.1984.1785.09106,569
6/8/201184.9884.9984.3184.5784,977
6/7/201185.0385.4284.3284.88142,516
6/6/201185.7785.7784.4684.7187,287
6/3/201185.5886.6685.2586.03101,201
6/2/201186.6286.8585.8086.6485,806
6/1/201187.6587.9986.4286.50173,601
5/31/201187.3487.8286.5287.72187,520
5/27/201186.6287.0786.3586.7281,465
5/26/201184.6586.3584.6086.24203,182
5/25/201184.7585.1784.4284.89109,596
5/24/201185.3685.6484.6184.9455,126
5/23/201186.0686.0684.9085.1490,462
5/20/201187.6288.1186.5587.3659,487
5/19/201188.2588.3387.2187.8880,649
5/18/201185.9988.0385.6088.0291,273
5/17/201185.1985.8784.8385.7997,673
5/16/201187.0687.7285.2485.34145,543
5/13/201188.6788.8787.4887.5353,556
5/12/201187.6388.7687.4588.5747,348
5/11/201189.1189.1887.7287.9678,983
5/10/201188.1689.4487.9289.3766,984
5/9/201186.7088.0686.4787.78155,969
5/6/201186.4087.2886.2086.72212,588
5/5/201185.7486.7785.1585.86205,045
5/4/201187.6788.0085.9586.02282,247
5/3/201187.4487.8786.7287.56146,631
5/2/201188.7089.2185.9887.65253,454
  • Showing 1201-1258 of 1,258 items
  • <<
  • ...
  • 11
  • 12
  • 13
Trading Center