$116.67 -0.23 (%) IHS Inc - NYSE

Dec. 19, 2014 | 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
3/7/2014120.66121.26120.39121.26173,305
3/6/2014118.04120.94118.04120.07252,609
3/5/2014120.76121.15118.85119.57215,329
3/4/2014120.86121.30120.39120.96236,849
3/3/2014119.44120.50118.84120.21266,200
2/28/2014119.26120.47118.45119.88411,995
2/27/2014118.32119.37117.90119.33238,546
2/26/2014118.84118.96117.71118.61237,577
2/25/2014118.75119.17118.11118.53246,235
2/24/2014118.00119.95117.73118.98297,528
2/21/2014117.32118.31116.77118.05232,674
2/20/2014117.29117.97116.78117.32222,289
2/19/2014117.71117.97116.70117.19238,115
2/18/2014116.44118.51115.86117.98498,480
2/14/2014116.23117.10115.69116.52302,194
2/13/2014114.50116.70114.00116.63441,780
2/12/2014114.24114.81113.11113.41273,910
2/11/2014113.31114.54113.24114.24293,556
2/10/2014112.93113.76112.08113.73228,266
2/7/2014111.92113.30111.72113.18212,564
2/6/2014111.17112.12110.83111.80185,677
2/5/2014111.77112.24110.44111.08219,748
2/4/2014111.17112.60111.17112.14394,508
2/3/2014112.59113.13110.80110.98430,843
1/31/2014112.25114.32111.83113.41377,780
1/30/2014112.79113.61110.69113.13349,070
1/29/2014111.63112.78111.40112.01251,954
1/28/2014113.88114.02112.38112.50286,955
1/27/2014114.85115.38113.27113.43271,401
1/24/2014115.88115.91114.44114.72288,067
1/23/2014116.68116.80115.21116.20397,712
1/22/2014117.10117.15115.56116.64357,118
1/21/2014117.39117.44116.16117.12376,665
1/17/2014118.21118.21116.70117.11294,685
1/16/2014116.28118.34115.90117.79710,144
1/15/2014117.94118.27116.33116.433,152,216
1/14/2014118.32118.80116.66117.79784,652
1/13/2014120.91121.80119.11119.70144,422
1/10/2014122.00122.00120.22120.93267,696
1/9/2014122.16123.33119.84120.40347,755
1/8/2014123.04123.77121.28121.34544,154
1/7/2014121.00123.95119.19122.701,697,014
1/6/2014116.42117.70115.56116.02422,224
1/3/2014117.49117.58116.12116.56361,186
1/2/2014119.69119.69117.44117.61217,439
12/31/2013118.37119.71118.00119.70129,922
12/30/2013118.44118.97117.85118.2589,146
12/27/2013118.94118.98117.77118.5769,541
12/26/2013118.25118.79117.84118.66119,259
12/24/2013117.62118.42116.48117.6840,479
12/23/2013116.70117.58115.78117.42136,623
12/20/2013116.93117.14115.53116.85289,480
12/19/2013113.16117.59113.16116.44155,166
12/18/2013116.39117.26114.95117.20233,698
12/17/2013116.74116.74114.74115.53172,995
12/16/2013120.95120.95115.60116.53217,736
12/13/2013115.15116.34115.04115.60209,313
12/12/2013115.13115.46113.85114.67223,477
12/11/2013114.83116.39114.80115.37232,148
12/10/2013115.80116.70115.78116.12260,067
12/9/2013116.07116.34115.20116.01177,527
12/6/2013114.67116.45114.60116.44206,620
12/5/2013113.91114.58112.82113.98112,844
12/4/2013114.36114.36113.25114.13178,698
12/3/2013114.23115.95113.65114.55190,112
12/2/2013114.05115.34113.92114.48176,879
11/29/2013115.36115.69114.33114.4348,224
11/27/2013115.82116.39115.20115.33214,794
11/26/2013114.15116.14113.98115.93279,324
11/25/2013113.90115.27113.12114.19251,205
11/22/2013112.19114.12111.82113.88337,679
11/21/2013112.24112.84111.88112.0294,620
11/20/2013112.06112.65111.47112.09149,877
11/19/2013111.95112.88111.58112.11126,236
11/18/2013112.54113.66111.30111.92253,904
11/15/2013113.21114.82112.18112.33211,067
11/14/2013112.71113.74111.73112.75205,409
11/13/2013111.63113.01111.21112.97105,780
11/12/2013110.38112.40109.53112.09265,613
11/11/2013108.36110.15107.93110.00325,606
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
  • Showing 201-300 of 1,259 items
  • <<
  • ...
  • 2
  • 3
  • 4
  • ...
  • 13
  • >>
Trading Center