$128.19 -0.30 (%) IHS Inc - NYSE

Nov. 26, 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
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
6/19/2013110.41110.78107.10107.80557,238
6/18/2013111.54112.00110.17110.26275,780
6/17/2013110.00112.20109.51111.67452,633
6/14/2013110.86111.18109.49109.77332,353
6/13/2013110.94111.20110.04110.75402,810
6/12/2013112.09113.19111.32111.38416,897
6/11/2013109.01112.14107.42111.75563,502
6/10/2013111.00112.33107.91109.991,042,517
6/7/2013105.97107.03105.35106.94265,642
6/6/2013105.21105.83104.12105.33297,242
6/5/2013105.62106.06104.39105.12385,135
6/4/2013105.60106.52105.24105.80278,048
6/3/2013105.35105.96104.32105.85323,583
5/31/2013104.37105.66104.06105.13482,120
5/30/2013104.27105.14103.84104.82147,212
5/29/2013104.59104.59103.63104.16218,851
5/28/2013104.74105.68104.50104.81208,266
5/24/2013103.45104.24102.47104.14238,565
5/23/2013103.51104.35102.75103.72513,777
5/22/2013104.02104.38103.66103.89399,784
5/21/2013103.95104.60103.84104.23399,454
5/20/2013104.23104.60103.58104.00403,801
5/17/2013104.10104.62103.92104.44227,665
5/16/2013102.91104.44102.50103.90343,704
5/15/2013102.76103.59102.45102.85237,714
5/14/2013101.50103.42101.50103.04150,892
5/13/2013102.67102.82101.86102.00181,856
5/10/2013102.56102.96101.95102.63176,838
5/9/2013102.53102.99102.00102.50411,181
5/8/2013100.77102.57100.23102.57535,412
5/7/2013100.03101.1899.25100.90512,502
5/6/201399.53100.3098.8999.99473,299
5/3/201399.07100.2298.8099.56293,208
5/2/201397.9999.4197.9098.72511,209
5/1/201396.7599.6796.2997.77795,831
4/30/201397.0697.5996.2997.43481,932
  • Showing 301-400 of 1,259 items
  • <<
  • ...
  • 3
  • 4
  • 5
  • ...
  • 13
  • >>
Trading Center