IHS $104.44

up +0.54


17/5/2013 04:17 PM  |  NYSE : IHS  |  Industries : Professional, Scientific, and Technical Services / Computer Systems Design and Related Services
Type:

IHS historical data

Date Open High Low Close Volume
3/7/2012 94.49 94.60 93.39 93.99 1262
3/6/2012 94.84 95.00 93.37 94.19 2500
3/5/2012 93.51 95.52 93.00 95.44 1908
3/2/2012 94.22 94.22 93.05 93.31 680
3/1/2012 94.87 95.13 93.75 94.25 1670
2/29/2012 93.75 94.74 93.37 94.57 2474
2/28/2012 92.64 93.73 92.18 93.30 1367
2/27/2012 93.04 93.04 92.13 92.45 1346
2/24/2012 93.07 93.75 92.70 93.52 1199
2/23/2012 91.65 93.39 90.83 93.27 1998
2/22/2012 92.30 92.33 91.47 91.56 1278
2/21/2012 90.86 92.46 90.50 92.43 2433
2/17/2012 91.82 91.96 90.91 91.04 736
2/16/2012 90.43 91.69 90.04 91.65 1313
2/15/2012 90.36 90.91 89.49 90.40 1941
2/14/2012 89.12 90.74 88.82 90.56 1883
2/13/2012 91.18 91.40 90.01 90.06 1301
2/10/2012 90.97 91.26 90.69 91.08 696
2/9/2012 91.25 91.68 90.97 91.64 840
2/8/2012 91.80 92.09 90.99 91.56 1327
2/7/2012 91.34 92.04 91.08 91.95 1636
2/6/2012 90.61 91.74 90.14 91.69 1574
2/3/2012 89.75 91.18 89.75 90.86 1526
2/2/2012 89.83 90.25 88.99 89.50 1819
2/1/2012 90.00 90.22 89.49 89.97 1922
1/31/2012 89.97 89.97 88.82 89.48 1457
1/30/2012 90.09 90.45 89.46 89.53 1297
1/27/2012 91.68 92.03 90.22 90.36 1573
1/26/2012 92.63 92.80 91.15 91.80 1205
1/25/2012 91.37 92.24 90.88 92.18 1632
1/24/2012 91.17 91.79 90.51 91.14 883
1/23/2012 92.20 92.93 91.49 92.05 800
1/20/2012 93.76 94.69 92.48 92.56 1478
1/19/2012 92.06 93.85 92.00 93.66 1830
1/18/2012 90.73 91.84 90.21 91.82 1446
1/17/2012 92.23 92.31 90.70 90.96 1972
1/13/2012 92.00 92.21 91.35 91.99 1968
1/12/2012 91.73 92.14 91.28 92.12 1156
1/11/2012 91.27 91.74 90.49 91.57 1666
1/10/2012 89.74 91.11 89.63 91.11 4820
1/9/2012 85.50 88.96 85.50 88.90 2710
1/6/2012 85.50 87.95 84.53 87.43 2649
1/5/2012 85.77 85.77 84.52 85.25 1519
1/4/2012 85.92 86.86 85.38 86.16 2311
1/3/2012 87.51 87.51 86.12 86.31 1961
12/30/2011 85.66 86.33 85.66 86.16 695
12/29/2011 85.15 86.10 85.15 85.85 572
12/28/2011 86.33 86.37 85.00 85.14 905
12/27/2011 84.75 86.32 84.75 86.26 765
12/23/2011 84.19 84.83 84.05 84.79 704
12/22/2011 84.26 84.90 83.85 84.47 781
12/21/2011 84.89 84.89 83.19 84.31 796
12/20/2011 84.07 85.66 83.44 85.05 1017
12/19/2011 83.71 84.55 82.70 82.95 671
12/16/2011 82.22 83.65 82.22 83.60 1500
12/15/2011 82.77 83.60 81.98 82.39 1554
12/14/2011 83.91 83.91 82.50 82.52 893
12/13/2011 85.72 86.45 83.72 83.97 1331
12/12/2011 86.29 86.29 84.52 85.43 1574
12/9/2011 85.41 87.03 85.41 86.60 5181
12/8/2011 87.62 88.31 85.59 85.70 1288
12/7/2011 87.63 88.47 87.06 87.90 948
12/6/2011 88.27 88.99 87.52 87.69 1729
12/5/2011 89.40 90.00 88.02 88.61 1447
12/2/2011 88.98 89.73 88.26 89.16 1631
12/1/2011 87.97 89.20 87.35 88.64 1593
11/30/2011 89.50 89.64 86.76 88.38 2782
11/29/2011 86.45 87.60 85.09 85.85 2282
11/28/2011 87.25 87.30 85.47 85.87 1713
11/25/2011 83.04 85.60 82.87 85.60 1925
11/23/2011 85.19 85.39 83.37 83.49 1857
11/22/2011 86.91 87.48 85.88 85.98 1942
11/21/2011 86.37 87.91 86.36 87.17 2860
11/18/2011 87.15 88.30 87.15 87.66 2843
11/17/2011 87.36 88.17 86.65 87.38 3010
11/16/2011 86.72 88.56 86.64 87.59 2337
11/15/2011 86.53 88.19 86.21 87.80 2715
11/14/2011 85.50 86.74 85.21 86.20 2768
11/11/2011 85.18 86.26 84.68 86.14 1048
11/10/2011 84.31 84.70 83.82 84.42 1502
11/9/2011 84.59 85.02 83.39 83.87 1587
11/8/2011 84.22 85.21 83.78 85.04 464
11/7/2011 84.19 84.71 83.49 84.08 1206
11/4/2011 84.52 84.99 84.19 84.60 940
11/3/2011 83.56 85.40 83.56 85.38 2561
11/2/2011 81.71 83.13 81.47 82.72 1447
11/1/2011 82.00 82.65 80.05 80.58 1952
10/31/2011 83.00 84.58 82.95 83.99 2036
10/28/2011 83.87 84.41 82.82 84.01 1691
10/27/2011 82.49 84.69 82.23 84.24 1543
10/26/2011 81.09 81.49 79.18 80.84 1703
10/25/2011 81.03 82.11 80.85 81.18 2382
10/24/2011 80.53 81.53 80.41 81.26 1610
10/21/2011 80.00 80.65 79.45 80.64 1194
10/20/2011 79.24 79.34 78.21 79.23 2030
10/19/2011 79.10 79.99 78.90 79.35 2099
10/18/2011 77.94 79.42 76.79 79.12 1729
10/17/2011 79.10 79.62 78.17 78.38 1494
10/14/2011 79.40 79.49 78.39 79.29 1436
10/13/2011 77.41 78.77 77.16 78.49 1975
Marketplace
Trading Center