$125.19 -0.27 (%) IHS Inc - NYSE

Sep. 30, 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
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
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
  • Showing 301-400 of 1,258 items
  • <<
  • ...
  • 3
  • 4
  • 5
  • ...
  • 13
  • >>
Trading Center