$120.60 -1.92 (%) IHS Inc - New York Stock Exchange, Inc.

May. 5, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

IHS historical data

Date Open High Low Close Volume
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
11/14/2014131.82132.21131.25131.61167,754
11/13/2014130.86133.11129.98131.98365,331
11/12/2014128.89131.21128.89130.86182,498
11/11/2014129.21129.95128.31128.93269,642
11/10/2014128.74129.53128.08129.43147,812
11/7/2014129.24130.00128.89128.90254,949
11/6/2014129.49130.00129.29129.75208,080
11/5/2014131.61131.61129.57129.70215,849
11/4/2014131.42132.26130.55130.57143,683
11/3/2014131.43132.23130.37132.00168,212
10/31/2014131.69131.99130.43131.03131,675
10/30/2014128.08135.81127.94130.52121,206
10/29/2014130.01130.34127.18128.36252,481
10/28/2014127.87130.37127.39130.18182,384
10/27/2014127.77128.67126.40127.81253,500
10/24/2014130.79130.79128.58129.53194,725
10/23/2014129.65131.44129.11130.39307,641
10/22/2014126.23127.42125.07126.65286,275
10/21/2014124.09126.89123.99126.67156,671
10/20/2014122.84123.85122.65123.68169,310
10/17/2014123.27124.91122.54123.73124,797
10/16/2014120.50122.94119.99122.46173,770
10/15/2014121.00122.24118.41121.73418,264
10/14/2014122.52123.18121.18121.73406,832
10/13/2014122.00122.67121.08121.53244,236
10/10/2014122.98123.71121.82121.84478,105
10/9/2014124.19124.81122.40123.26372,728
10/8/2014123.63124.83122.69124.63297,051
10/7/2014124.47124.47123.26123.33211,782
10/6/2014125.46126.53124.22124.70273,510
10/3/2014124.95125.41123.73124.95446,147
  • Showing 301-400 of 1,259 items
  • <<
  • ...
  • 3
  • 4
  • 5
  • ...
  • 13
  • >>
Trading Center