IHS $103.89

up +0.17


24/5/2013 02:24 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
12/28/2012 95.19 96.57 95.19 95.43 1061
12/27/2012 95.98 96.12 95.00 95.87 1899
12/26/2012 96.34 96.82 95.60 95.75 2159
12/24/2012 95.97 96.59 95.70 96.54 780
12/21/2012 96.75 96.94 95.47 96.41 5839
12/20/2012 94.49 97.32 94.39 96.96 5579
12/19/2012 93.10 94.63 92.64 94.43 4145
12/18/2012 93.04 93.18 92.40 92.82 3390
12/17/2012 92.56 93.73 92.21 93.09 3145
12/14/2012 91.69 93.14 91.68 92.51 9095
12/13/2012 93.89 94.16 91.35 92.03 6695
12/12/2012 90.70 95.92 89.58 94.14 8805
12/11/2012 90.56 91.24 89.93 90.51 5815
12/10/2012 91.24 91.39 89.72 89.83 5369
12/7/2012 91.30 91.96 90.96 91.62 2215
12/6/2012 91.95 92.51 91.02 91.55 2233
12/5/2012 91.32 92.06 91.00 91.59 5046
12/4/2012 91.56 92.30 90.81 91.23 4285
12/3/2012 92.46 93.35 91.57 91.80 3566
11/30/2012 90.91 94.25 90.75 92.14 10770
11/29/2012 89.46 90.90 89.29 90.69 5710
11/28/2012 89.37 90.00 89.37 89.50 2553
11/27/2012 89.59 90.00 89.32 89.41 3016
11/26/2012 91.42 91.86 89.47 89.73 6636
11/23/2012 89.50 90.57 89.47 90.36 1265
11/21/2012 89.13 89.85 88.71 89.16 2057
11/20/2012 89.43 89.70 88.89 89.08 2747
11/19/2012 88.80 90.00 88.71 89.75 2458
11/16/2012 86.05 88.40 86.05 88.09 3806
11/15/2012 86.93 87.41 85.47 86.26 7642
11/14/2012 88.19 88.98 86.97 87.02 3866
11/13/2012 87.61 89.31 87.61 88.71 4101
11/12/2012 88.30 89.39 88.22 88.22 2141
11/9/2012 86.32 88.49 85.00 88.26 5905
11/8/2012 87.38 88.31 87.03 87.23 2747
11/7/2012 88.50 88.95 86.73 87.50 3581
11/6/2012 88.59 89.35 87.96 89.00 3610
11/5/2012 89.12 89.60 88.23 88.26 6837
11/2/2012 87.38 89.94 86.94 89.64 12224
11/1/2012 84.57 87.38 83.30 87.14 7204
10/31/2012 85.28 85.51 83.02 84.39 7366
10/26/2012 85.66 86.53 85.22 85.37 2916
10/25/2012 87.10 87.11 85.16 85.52 3993
10/24/2012 88.78 88.78 86.17 86.36 5708
10/23/2012 88.80 89.34 87.58 88.79 3470
10/22/2012 89.51 90.08 88.94 89.29 3176
10/19/2012 90.64 91.08 89.64 89.65 3757
10/18/2012 90.88 91.45 90.49 90.95 4602
10/17/2012 91.24 91.69 90.90 91.22 2538
10/16/2012 91.94 92.01 90.99 91.16 5302
10/15/2012 92.04 92.48 91.13 91.86 3767
10/12/2012 89.55 92.12 89.15 92.05 7837
10/11/2012 90.10 90.15 88.40 88.52 7039
10/10/2012 90.52 90.85 89.50 89.62 5864
10/9/2012 92.46 92.46 90.21 90.49 9278
10/8/2012 94.27 94.27 92.32 92.32 6040
10/5/2012 96.65 97.01 93.75 94.18 6016
10/4/2012 96.66 96.66 95.65 96.29 3540
10/3/2012 97.60 97.79 96.23 96.31 3084
10/2/2012 97.72 98.57 97.00 97.56 6363
10/1/2012 97.75 98.00 97.08 97.40 4749
9/28/2012 97.30 97.91 96.85 97.35 8188
9/27/2012 96.63 99.38 95.90 97.75 14330
9/26/2012 93.41 96.60 92.65 96.21 8925
9/25/2012 93.84 94.23 92.84 93.95 12405
9/24/2012 90.84 94.19 90.20 94.15 8240
9/21/2012 93.43 95.10 89.91 91.36 19618
9/20/2012 100.89 101.15 93.57 94.77 29928
9/19/2012 115.82 116.46 114.78 115.25 3154
9/18/2012 116.69 116.99 115.14 115.98 3911
9/17/2012 116.20 117.23 116.20 116.85 2124
9/14/2012 118.17 118.93 115.61 116.16 3370
9/13/2012 117.57 118.29 116.79 117.70 1755
9/12/2012 117.89 118.20 117.18 117.57 1909
9/11/2012 117.78 118.32 117.02 117.47 2293
9/10/2012 118.49 118.67 117.48 117.60 1724
9/7/2012 117.98 118.86 117.29 118.63 2558
9/6/2012 115.61 118.38 114.84 118.30 2873
9/5/2012 114.42 115.26 113.73 114.66 1679
9/4/2012 113.38 114.50 113.23 114.42 2559
8/31/2012 112.32 114.10 111.19 114.04 3281
8/30/2012 112.53 113.31 111.35 111.38 1629
8/29/2012 112.66 113.50 112.08 113.38 1306
8/28/2012 112.14 112.98 111.26 112.80 1168
8/27/2012 112.82 113.00 111.94 112.08 1513
8/24/2012 112.13 112.99 111.43 112.93 1798
8/23/2012 112.07 113.33 111.35 112.13 2179
8/22/2012 111.91 112.72 111.12 112.13 2319
8/21/2012 114.05 114.40 111.68 112.34 2019
8/20/2012 114.67 115.22 113.36 113.87 2653
8/17/2012 113.37 115.33 113.24 115.26 3690
8/16/2012 110.86 113.69 110.86 113.37 2414
8/15/2012 110.73 111.33 110.51 111.31 1824
8/14/2012 110.75 111.07 110.15 110.87 2037
8/13/2012 109.10 111.42 109.10 111.15 4179
8/10/2012 108.73 109.49 108.31 108.89 1405
8/9/2012 110.04 110.50 108.59 108.73 2477
8/8/2012 109.55 110.82 108.06 110.35 1813
8/7/2012 111.29 112.22 109.92 110.11 2366
8/6/2012 109.72 112.11 109.50 111.36 2639
Marketplace
Trading Center