IHS Inc $131.37

down -2.29


31/7/2014 04:01 PM  |  NYSE : IHS  
Industries : Computer Software & Services / Information & Delivery Services
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

IHS historical data

Date Open High Low Close Volume
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
4/29/201396.5797.8096.4796.96189,445
4/26/201397.2097.2095.4396.49332,131
4/25/201396.9197.9396.9197.30196,074
4/24/201396.5596.9596.2896.43171,072
4/23/201395.6697.4495.5696.70297,655
4/22/201397.0097.0095.4495.66477,158
4/19/201398.5098.5096.4896.63442,405
4/18/201399.2299.2597.8298.30379,581
4/17/2013100.07100.7198.4499.30458,467
4/16/2013100.73101.2799.87100.13379,146
4/15/2013101.80102.02100.12100.12551,509
4/12/201398.78102.2797.25102.17856,103
4/11/2013100.33100.3799.0699.75601,264
4/10/201399.68100.5899.68100.30344,982
4/9/201399.17100.7898.9599.77267,868
4/8/201397.8199.1097.8199.06368,197
4/5/201399.4399.4397.4598.50451,948
4/4/2013100.62101.24100.06100.43277,810
4/3/2013102.67102.86100.06100.26360,718
4/2/2013103.50103.60101.53101.88321,240
4/1/2013104.74105.08102.87103.34189,948
3/28/2013103.47104.73102.85104.72324,502
3/27/2013102.74103.74102.74103.34239,344
3/26/2013102.87103.75102.71103.50346,474
3/25/2013104.09104.09101.22102.74783,656
3/22/2013105.71105.90102.40103.69842,717
3/21/2013115.64115.64101.97105.75960,412
3/20/2013109.59109.83108.08109.29279,962
3/19/2013109.50109.86108.70109.33175,265
3/18/2013108.13109.63108.13109.38400,087
3/15/2013109.41110.07108.85108.93748,016
3/14/2013110.00110.00109.18109.42374,307
3/13/2013110.13110.57109.27109.81332,098
3/12/2013110.76110.76109.56110.06365,084
3/11/2013111.01111.93110.10110.47347,545
3/8/2013110.84111.33110.01111.26233,969
3/7/2013111.61111.95110.05110.24244,838
3/6/2013110.69111.81110.63111.48305,997
3/5/2013109.82110.59109.73110.30274,495
3/4/2013108.31110.12107.81109.44410,917
3/1/2013105.92108.86105.70108.47366,388
2/28/2013106.39107.97105.87106.25532,242
2/27/2013104.37106.82104.06106.40245,635
2/26/2013103.77104.82103.35104.33766,792
2/25/2013103.81104.62103.02103.26382,600
2/22/2013103.61104.39103.33103.61368,642
2/21/2013104.44104.75103.32103.49445,578
2/20/2013104.68105.89104.55104.69299,917
2/19/2013104.68105.12103.96105.06295,251
2/15/2013101.82105.52101.74104.91688,972
2/14/2013101.76102.18101.45101.82258,852
2/13/2013103.18103.18101.19102.01272,172
2/12/2013102.90103.74102.62103.10389,983
2/11/2013102.52103.13102.04102.54172,421
2/8/2013103.09103.09102.08102.67253,750
2/7/2013102.07103.00102.07102.93193,671
2/6/2013102.00102.80101.72102.50208,208
2/5/2013102.38103.30101.98102.53406,960
2/4/2013102.54102.95101.13102.41476,854
2/1/2013103.87104.44102.90103.99287,455
1/31/2013102.82103.40102.01102.90260,740
1/30/2013102.78103.46102.59103.41282,043
1/29/2013102.60103.18102.05102.83232,880
1/28/2013103.57104.02102.49102.81182,819
1/25/2013103.72104.43102.95103.95321,237
1/24/2013100.55104.51100.55103.12437,650
1/23/201399.13101.9799.13101.18493,620
1/22/201399.3799.7998.2899.62656,658
1/18/201399.9599.9598.6799.47370,899
1/17/2013100.80100.9599.3499.89395,873
1/16/2013102.37102.37100.40100.60295,937
1/15/2013102.00102.49101.32102.23403,005
1/14/2013102.51103.53101.74102.25420,314
1/11/2013102.00102.68101.69102.65143,122
1/10/2013102.10102.29101.09101.95257,834
1/9/2013102.14102.43100.98102.34381,188
1/8/2013108.70109.6999.16102.091,038,935
1/7/201398.2098.7896.6396.90721,262
1/4/201398.3299.4098.0098.82303,227
1/3/201398.0898.9497.0598.01273,202
1/2/201396.9698.0594.7298.05577,001
12/31/201295.7696.0094.9296.00162,341
12/28/201295.1996.5795.1995.43106,096
Trading Center