$111.28 -4.90 (%) IHS Inc - New York Stock Exchange, Inc.

Jun. 24, 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
9/16/201179.3280.7379.3279.99346,970
9/15/201178.3179.5878.1079.37199,706
9/14/201175.5177.5074.7276.81110,057
9/13/201175.3176.0174.6075.18199,662
9/12/201173.6175.0172.9774.96168,945
9/9/201175.9676.0073.8674.28147,782
9/8/201176.4977.6476.3476.60113,382
9/7/201175.8077.0375.3377.03170,811
9/6/201176.9976.9973.2674.58175,533
9/2/201175.8576.5074.7975.31100,947
9/1/201177.5678.2076.9877.17165,689
8/31/201177.7778.7277.1177.59308,152
8/30/201176.1777.8676.0477.5585,791
8/29/201175.6976.7875.4776.6575,355
8/26/201173.5574.7972.2474.65108,262
8/25/201175.0075.3573.2473.81209,139
8/24/201173.4374.6872.8974.54158,761
8/23/201171.1173.6270.6073.60197,915
8/22/201172.2372.7770.4670.74174,666
8/19/201168.9471.0368.8570.48313,045
8/18/201171.7671.8369.0769.73170,242
8/17/201174.0274.9273.5073.90172,568
8/16/201172.7374.0072.7373.79225,866
8/15/201173.3673.7972.0973.10189,606
8/12/201169.8872.9769.3772.61464,325
8/11/201168.8270.0968.1569.12641,400
8/10/201171.4472.0268.5168.62460,918
8/9/201170.1873.3969.4673.38716,054
8/8/201169.2570.6168.5569.15806,780
8/5/201169.7671.4867.8871.00703,702
8/4/201170.5270.5869.1869.18530,879
8/3/201171.2671.6170.1371.17403,638
8/2/201173.1873.8170.9771.06418,017
8/1/201174.5374.8872.8173.35332,479
7/29/201175.2075.2073.6073.69526,088
7/28/201176.2176.4775.8075.82441,339
7/27/201177.8078.5776.0676.21393,404
7/26/201180.1680.2478.6478.66171,094
7/25/201180.6480.7779.9980.05120,154
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
  • Showing 1201-1258 of 1,258 items
  • <<
  • ...
  • 11
  • 12
  • 13
Trading Center