$115.61 +0.93 (%) IHS Inc - New York Stock Exchange, Inc.

Jun. 30, 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
2/8/201698.4398.7993.6295.97355,692
2/5/2016101.10101.7499.5299.76265,070
2/4/2016100.31102.30100.31101.60201,682
2/3/2016101.82101.8598.99100.69216,036
2/2/2016101.71101.89100.56100.67268,569
2/1/2016103.58104.12102.60102.75355,251
1/29/2016101.94104.63101.75104.62636,400
1/28/201699.80102.1399.13101.44491,667
1/27/201697.5699.5097.2098.67841,132
1/26/201697.0097.8696.2297.53598,883
1/25/201698.5598.7296.4696.56891,002
1/22/201698.6099.5298.1998.63771,416
1/21/201699.68100.3597.0897.30629,355
1/20/201699.32100.7696.6599.67411,514
1/19/2016103.22103.81100.24100.99397,823
1/15/2016100.69102.96100.54102.21568,732
1/14/2016104.00105.08102.67103.73461,603
1/13/2016105.78107.31102.91103.72525,436
1/12/2016107.82108.46104.50105.76546,662
1/11/2016110.51110.99107.60109.27834,590
1/8/2016110.64111.58109.31110.00400,153
1/7/2016111.22111.55109.83110.39393,720
1/6/2016114.16114.90112.83113.18360,136
1/5/2016115.17116.44114.93115.77313,452
1/4/2016116.46116.81114.36115.20362,107
12/31/2015118.28120.03117.47118.43242,154
12/30/2015119.51120.39118.58118.66171,541
12/29/2015119.91120.65119.03119.98177,944
12/28/2015116.38120.09116.33119.16289,847
12/24/2015117.65117.65115.97116.37160,657
12/23/2015115.57117.98115.18117.65294,966
12/22/2015115.77115.77113.67114.92170,718
12/21/2015116.86117.19115.86116.25213,664
12/18/2015115.88117.06115.70115.70515,182
12/17/2015118.70119.33116.63116.63201,100
12/16/2015118.09119.10117.59118.77218,154
12/15/2015115.07118.07114.79117.31372,678
12/14/2015112.08114.52112.08114.08313,418
12/11/2015114.29114.57111.36111.87237,997
12/10/2015115.58116.53114.63115.61208,448
12/9/2015117.44117.96114.71115.84279,656
12/8/2015117.14119.36117.14118.38245,459
12/7/2015121.61121.61118.30118.68342,252
12/4/2015120.55122.05120.48122.05111,877
12/3/2015122.07122.07119.06120.23143,874
12/2/2015124.17124.17121.47121.57114,685
12/1/2015123.69124.60123.20124.41274,396
11/30/2015122.86123.55121.44123.31234,947
11/27/2015121.86122.35121.39122.2961,848
11/25/2015121.00122.28120.95121.99104,125
11/24/2015119.30121.02119.30121.02263,019
11/23/2015120.60120.83119.14119.72173,852
11/20/2015121.08121.77120.24120.73151,772
11/19/2015121.00121.35120.20120.94189,386
11/18/2015118.81120.99118.13120.90205,034
11/17/2015118.92119.94117.73118.32230,127
11/16/2015117.55119.15117.31119.13153,906
11/13/2015119.07119.67117.81117.92128,538
11/12/2015121.09121.50119.30119.49167,541
11/11/2015120.96123.00120.96121.96181,039
11/10/2015119.55121.32118.70120.96232,730
11/9/2015120.30120.30118.29119.74150,831
11/6/2015119.58120.93118.68120.56234,783
11/5/2015120.77120.78119.81119.96338,117
11/4/2015120.75121.79120.08120.81397,149
11/3/2015120.90121.45119.27120.71315,426
11/2/2015119.65121.72119.65121.17369,631
10/30/2015121.02121.09119.49119.54256,756
10/29/2015119.94121.10119.26120.97154,967
10/28/2015118.97120.35118.12120.27211,827
10/27/2015120.52120.52118.27118.70155,193
10/26/2015120.35121.09119.54121.01210,877
10/23/2015120.08120.91118.74120.70149,036
10/22/2015119.29120.30118.76119.32131,376
10/21/2015120.91120.91118.66118.90101,110
10/20/2015120.25121.28120.25120.57164,082
10/19/2015119.96120.77119.70120.58246,394
10/16/2015120.00120.35119.10120.34205,245
10/15/2015118.43120.23118.15119.81253,470
10/14/2015120.31120.43117.52117.93220,331
10/13/2015120.23121.73120.16120.38226,849
10/12/2015121.19121.76120.39120.95114,325
10/9/2015121.17121.78120.04121.31243,168
10/8/2015117.65121.62116.64121.07492,415
10/7/2015117.48119.04117.31118.00454,019
10/6/2015116.91117.90116.42116.90618,946
10/5/2015115.00118.40114.54116.85715,104
10/2/2015112.48114.74111.93114.07721,897
10/1/2015116.10116.10112.11113.95343,889
9/30/2015111.46116.47111.12116.00613,956
9/29/2015109.09113.39107.55110.561,147,485
9/28/2015112.17112.17104.65105.34888,622
9/25/2015113.11113.84110.97111.73270,828
9/24/2015113.05113.87111.44112.28289,319
9/23/2015114.16114.37113.27113.64237,265
9/22/2015115.25115.71113.79114.30303,780
9/21/2015114.93116.90114.35116.42162,246
9/18/2015115.88117.00115.42115.58235,158
9/17/2015118.01118.49116.85117.06105,211
9/16/2015117.90118.71117.47118.39198,604
Trading Center