$118.27 +3.46 (%) IHS Inc - NYSE

Aug. 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
11/17/201071.9572.1771.6471.6861,982
11/16/201072.2572.3971.1771.81129,865
11/15/201072.4672.9272.3672.64106,583
11/12/201072.4872.6672.2472.37107,392
11/11/201072.0472.9371.8372.69276,879
11/10/201073.5573.5572.4472.95350,413
11/9/201074.3674.4573.5073.65204,771
11/8/201074.8674.8674.1074.21100,909
11/5/201075.0175.3274.7675.2864,235
11/4/201074.8275.7474.8275.16150,360
11/3/201075.0075.0073.7874.45151,870
11/2/201074.1674.9373.6574.78213,587
11/1/201072.2674.2772.2674.24263,185
10/29/201071.8072.3571.5472.2493,858
10/28/201071.1871.8071.0471.6483,449
10/27/201071.5371.7370.2770.86140,421
10/26/201071.8972.3271.3672.0469,076
10/25/201072.2172.6072.1472.2265,314
10/22/201072.0072.3071.7571.99133,186
10/21/201072.1272.4771.3271.8992,638
10/20/201071.3572.0271.2572.02185,433
10/19/201071.0571.6470.8571.30352,975
10/18/201071.6072.0871.4071.96343,050
10/15/201071.1671.9671.1671.60482,216
10/14/201070.1671.3670.1670.68144,201
10/13/201069.5370.6469.4070.47192,466
10/12/201068.3269.5367.8669.39192,265
10/11/201068.1968.7268.1968.5787,321
10/8/201068.0368.4767.6968.3782,738
10/7/201068.5668.5667.6867.86117,058
10/6/201068.9068.9068.2468.54201,472
10/5/201068.1568.9167.9668.76159,027
10/4/201068.5568.7867.4967.63108,925
10/1/201068.1768.9667.9168.96201,648
9/30/201068.3968.5767.7368.00202,286
9/29/201067.0068.3766.0168.31167,877
9/28/201067.4667.4666.2067.26171,970
9/27/201067.6067.6066.7167.32250,450
9/24/201067.2467.8266.9967.82199,613
9/23/201067.3167.9564.6366.67285,871
9/22/201066.1466.4665.7065.85156,187
9/21/201066.3666.6165.5466.33213,046
9/20/201065.2066.5964.9866.45173,566
9/17/201064.6465.1264.5664.94259,542
9/16/201064.5564.8464.5064.60108,868
9/15/201064.1664.9463.9264.76196,161
9/14/201064.3765.0064.2964.54228,436
9/13/201063.8664.6863.5664.56120,970
9/10/201063.4563.7163.2063.58152,744
9/9/201063.7763.8763.1063.50176,760
9/8/201063.3663.9963.1363.52308,190
9/7/201064.5064.6663.4563.49281,544
9/3/201064.4464.7863.8664.75137,381
9/2/201063.3564.3163.3564.01154,488
9/1/201062.2963.1162.2963.11215,812
8/31/201062.0062.0461.4761.79281,700
8/30/201062.6062.6462.1262.12201,100
8/27/201061.9562.2361.6062.19217,900
  • Showing 1201-1258 of 1,258 items
  • <<
  • ...
  • 11
  • 12
  • 13
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!