IHS Inc $141.06

down -0.41


28/8/2014 04:01 PM  |  : IHS  
Industries :
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

IHS historical data

Date Open High Low Close Volume
11/8/2013108.99109.76108.07108.96144,813
11/7/2013110.81110.81108.41109.20185,386
11/6/2013110.33110.75109.38110.50120,377
11/5/2013109.15110.29108.34109.83108,588
11/4/2013107.89110.86107.50109.69288,629
11/1/2013108.95109.50107.46107.59263,270
10/31/2013109.68109.90108.58109.05272,314
10/30/2013111.00111.17108.95109.62139,556
10/29/2013111.35111.44110.49111.09164,216
10/28/2013110.61111.54110.28111.33169,181
10/25/2013108.69110.73107.62110.65309,283
10/24/2013110.05110.25108.69108.76478,714
10/23/2013111.41111.60109.32110.11270,975
10/22/2013113.95114.45112.68112.81174,509
10/21/2013113.25113.97112.34113.81125,994
10/18/2013113.74114.64112.84113.03248,020
10/17/2013111.77113.94111.77113.15214,077
10/16/2013112.84113.94112.17112.45137,140
10/15/2013113.25113.63111.75112.06173,598
10/14/2013112.86113.84111.99113.5782,190
10/11/2013112.00113.26112.00113.2372,801
10/10/2013110.75112.05110.66112.0467,026
10/9/2013109.89110.77108.54109.84241,204
10/8/2013110.01111.28109.64110.08212,708
10/7/2013111.80111.95110.77110.99152,864
10/4/2013113.39113.76112.58112.79205,403
10/3/2013113.10113.61111.62113.24207,697
10/2/2013113.97113.97111.97112.82266,321
10/1/2013114.51114.66112.68113.94386,095
9/30/2013113.84114.89113.80114.18291,370
9/27/2013113.85114.98112.95114.98234,769
9/26/2013113.49114.12112.38113.87189,972
9/25/2013112.00113.47111.94113.01292,788
9/24/2013112.50113.36111.72112.56282,444
9/23/2013112.78113.10111.33112.35354,578
9/20/2013113.46113.97111.76112.69504,719
9/19/2013113.99117.65113.76114.98409,248
9/18/2013113.67115.12112.90114.90414,937
9/17/2013112.63114.25112.55113.94164,815
9/16/2013113.06113.09112.33112.85197,289
9/13/2013111.68112.74111.34112.2990,366
9/12/2013112.91113.22111.62111.73108,376
9/11/2013111.92113.14111.51112.56243,197
9/10/2013108.49112.06108.08111.87558,542
9/9/2013108.16108.97107.31107.75655,618
9/6/2013108.49108.80107.48107.50434,493
9/5/2013108.76109.09108.19108.26272,938
9/4/2013108.03109.08107.68108.94177,105
9/3/2013108.18109.99107.41108.21179,594
8/30/2013108.50108.50106.78107.15302,850
8/29/2013107.72109.34107.46108.59133,224
8/28/2013108.30109.27106.44108.00398,825
8/27/2013108.18108.30107.50107.61119,582
8/26/2013109.43110.28108.75108.96294,089
8/23/2013109.89109.93108.87109.56151,173
8/22/2013107.76110.27107.76109.21169,463
8/21/2013109.82110.06107.27107.55320,760
8/20/2013108.41110.40108.20110.07387,655
8/19/2013108.86108.86107.33108.17338,384
8/16/2013108.65109.33108.40108.98181,413
8/15/2013109.03109.67108.63109.25299,713
8/14/2013110.00110.51108.91109.69500,670
8/13/2013109.27110.04106.49109.80769,471
8/12/2013115.00116.15114.95115.91154,222
8/9/2013113.52117.12112.49115.82351,358
8/8/2013111.69111.81110.69111.75107,883
8/7/2013111.20111.72110.48111.18220,187
8/6/2013111.81112.06110.91111.72122,983
8/5/2013112.71113.84111.66112.28199,436
8/2/2013107.89113.56107.45113.33225,509
8/1/2013110.81113.32110.18113.32165,158
7/31/2013110.45111.04109.69109.78197,995
7/30/2013109.36110.57108.97110.11216,107
7/29/2013108.14109.30108.14108.93138,492
7/26/2013108.20108.63107.10108.44134,855
7/25/2013107.78109.25107.78108.88130,490
7/24/2013107.87108.75107.87108.59189,817
7/23/2013107.43108.67107.43108.27379,243
7/22/2013106.84107.63106.68107.00306,123
7/19/2013108.85109.06106.95106.99330,825
7/18/2013107.89109.40107.89108.93245,250
7/17/2013109.33109.78107.56107.67326,908
7/16/2013110.84110.84108.72108.88275,241
7/15/2013109.93111.61109.55111.09177,492
7/12/2013110.51111.01110.30110.81197,908
7/11/2013109.66111.47109.66110.71379,812
7/10/2013107.91109.18107.83108.82241,841
7/9/2013107.51108.02107.30107.79460,571
7/8/2013105.85107.37105.85107.31302,365
7/5/2013105.08106.06104.52105.66210,344
7/3/2013103.66105.17103.18104.34331,507
7/2/2013103.49104.50103.27104.16352,935
7/1/2013104.05105.24102.71103.95608,192
6/28/2013104.33105.89103.82104.381,095,846
6/27/2013102.62105.03102.13104.37688,488
6/26/2013101.50102.72101.30102.15567,666
6/25/201398.59100.8697.71100.58659,841
6/24/201395.9098.2295.0397.78801,305
6/21/201399.1899.6696.7697.03985,528
6/20/2013104.00104.6699.96100.221,334,119
Trading Center