$116.42 +2.28 (%) IHS Inc - NYSE

Sep. 2, 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
4/13/2015123.08123.78122.09122.401,080,388
4/10/2015122.95123.50122.74123.44333,782
4/9/2015121.86123.10121.43122.83393,276
4/8/2015121.20122.36120.81122.17324,365
4/7/2015120.59121.00119.85120.61399,705
4/6/2015119.36121.00119.04120.59429,308
4/2/2015114.31120.56113.24120.331,048,483
4/1/2015113.47113.96112.07113.81365,733
3/31/2015111.90114.21111.57113.76393,900
3/30/2015111.02112.44110.81112.40424,465
3/27/2015110.28111.42109.79111.02421,091
3/26/2015110.25110.94109.82110.27788,980
3/25/2015109.62111.59109.15110.911,658,682
3/24/2015110.03111.84107.00110.262,355,643
3/23/2015118.86119.74118.64118.99368,771
3/20/2015117.77119.47117.41119.18421,640
3/19/2015117.84118.39116.69117.51232,192
3/18/2015115.98118.10115.22117.85240,713
3/17/2015114.43116.36114.43116.27229,062
3/16/2015114.33114.99113.78114.50325,554
3/13/2015113.20114.18112.83114.18258,930
3/12/2015113.33113.86111.88113.58215,752
3/11/2015111.53112.99111.41112.79439,125
3/10/2015112.73113.20111.81111.91243,430
3/9/2015113.87114.87113.22113.85366,133
3/6/2015114.95115.61113.49113.88321,945
3/5/2015115.91115.91114.67115.39247,719
3/4/2015116.62116.86114.90115.61412,544
3/3/2015118.18118.18116.26116.86402,007
3/2/2015117.80118.52117.13117.94390,320
2/27/2015118.96119.22117.00117.53273,578
2/26/2015120.20120.70118.93119.00343,572
2/25/2015118.44120.26118.31120.07257,357
2/24/2015119.00119.45117.66118.26458,501
2/23/2015119.85120.46118.76118.97254,974
2/20/2015118.23121.21117.54120.23358,578
2/19/2015118.99119.17118.17118.20333,436
2/18/2015119.00119.12118.35119.11284,107
2/17/2015119.00119.34118.46119.10367,172
2/13/2015120.00120.39118.46119.69335,950
2/12/2015117.73119.99116.72119.48259,183
2/11/2015117.32118.05116.48117.30199,313
2/10/2015118.00118.00116.00117.39436,347
2/9/2015119.53120.10116.93117.84612,439
2/6/2015121.84122.18119.79120.26287,965
2/5/2015121.00122.34120.16122.05541,566
2/4/2015118.92120.39118.33119.95591,225
2/3/2015117.15119.54116.59119.34570,704
2/2/2015114.23117.74114.05117.15612,764
1/30/2015115.09115.86114.47115.13299,956
1/29/2015114.27115.57113.49115.34220,022
1/28/2015114.87115.39113.80113.98198,708
1/27/2015114.56115.59113.83114.09223,727
1/26/2015115.54116.78114.83115.35330,264
1/23/2015116.26117.19115.28115.84284,615
1/22/2015115.31117.11114.19116.57228,411
1/21/2015113.95114.67113.38114.44269,851
1/20/2015115.91116.21113.89114.12407,756
1/16/2015115.63117.17115.35116.64324,667
1/15/2015114.90118.00114.90116.12694,162
1/14/2015115.82116.72109.71114.901,128,150
1/13/2015117.99122.92114.85117.431,181,458
1/12/2015109.75110.63109.10110.13576,749
1/9/2015108.38110.48108.28109.78387,951
1/8/2015107.54109.99107.12108.72669,848
1/7/2015107.03107.91106.03107.58870,618
1/6/2015109.44109.90106.53107.04802,546
1/5/2015112.54113.62109.05109.17346,701
1/2/2015114.01114.34112.15113.56249,587
12/31/2014114.96115.10113.56113.88261,397
12/30/2014116.56118.22114.80114.91304,601
12/29/2014118.14118.53117.26117.52165,351
12/26/2014118.00118.64117.81118.1995,690
12/24/2014115.99118.25115.99118.0080,612
12/23/2014116.45118.12116.08116.71241,251
12/22/2014116.52117.34116.10116.41426,545
12/19/2014117.78117.81115.97116.67412,712
12/18/2014116.54117.76116.54116.90569,876
12/17/2014115.01118.39113.71118.07488,522
12/16/2014115.19116.34114.73115.01391,045
12/15/2014114.35117.31114.05115.68693,245
12/12/2014114.78115.61113.32113.49564,326
12/11/2014116.06118.35115.04115.08396,599
12/10/2014118.38118.96115.93116.08249,204
12/9/2014117.53119.51116.43118.87336,112
12/8/2014122.11122.82118.21118.74578,153
12/5/2014122.61122.61118.61122.11970,269
12/4/2014124.03124.92122.81124.04286,824
12/3/2014124.40125.26123.73124.73232,769
12/2/2014124.59125.71123.16124.11276,323
12/1/2014122.46125.07122.29124.20592,993
11/28/2014127.85127.90122.34122.46287,224
11/26/2014128.34129.56127.83128.19129,860
11/25/2014128.74129.41127.86128.49314,998
11/24/2014128.93129.19128.00128.84445,881
11/21/2014130.24130.73128.61128.93158,800
11/20/2014128.99130.21128.61129.04123,176
11/19/2014130.04130.21128.42129.23141,555
11/18/2014130.79132.49129.81129.91176,142
11/17/2014131.25132.21130.71131.20169,365
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!