$116.67 -0.23 (%) IHS Inc - NYSE

Dec. 19, 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
12/26/201296.3496.8295.6095.75215,870
12/24/201295.9796.5995.7096.5477,994
12/21/201296.7596.9495.4796.41583,864
12/20/201294.4997.3294.3996.96557,867
12/19/201293.1094.6392.6494.43414,487
12/18/201293.0493.1892.4092.82339,493
12/17/201292.5693.7392.2193.09314,705
12/14/201291.6993.1491.6892.51909,441
12/13/201293.8994.1691.3592.03669,570
12/12/201290.7095.9289.5894.14880,480
12/11/201290.5691.2489.9390.51581,437
12/10/201291.2491.3989.7289.83536,837
12/7/201291.3091.9690.9691.62221,417
12/6/201291.9592.5191.0291.55223,253
12/5/201291.3292.0691.0091.59504,550
12/4/201291.5692.3090.8191.23428,469
12/3/201292.4693.3591.5791.80356,517
11/30/201290.9194.2590.7592.141,077,018
11/29/201289.4690.9089.2990.69570,930
11/28/201289.3790.0089.3789.50255,290
11/27/201289.5990.0089.3389.41301,533
11/26/201291.4291.8687.9889.73663,577
11/23/201289.5090.5789.4790.36126,475
11/21/201289.1389.8588.7189.16205,680
11/20/201289.4389.7088.8989.08274,642
11/19/201288.8090.0088.7189.75245,800
11/16/201286.0588.4086.0588.09380,729
11/15/201286.9387.4185.4786.26764,117
11/14/201288.1988.9886.9787.02386,549
11/13/201287.6189.3187.6188.71410,092
11/12/201288.3089.4088.2288.22214,053
11/9/201286.3288.4985.0088.26590,471
11/8/201287.3888.3187.0387.23274,603
11/7/201288.5088.9586.7387.50358,095
11/6/201288.5989.3587.9689.00360,948
11/5/201289.1289.6088.2388.26683,682
11/2/201287.3889.9486.9489.641,222,942
11/1/201284.5787.3883.3087.14720,318
10/31/201285.2885.5183.0284.39736,631
10/26/201285.6686.5385.2285.37291,519
10/25/201287.1087.1185.1685.52399,261
10/24/201288.7888.7886.1786.36570,703
10/23/201288.8089.3487.5888.79346,920
10/22/201289.5190.0888.9489.29317,563
10/19/201290.6491.0889.6489.65375,610
10/18/201290.8891.4590.4990.95460,131
10/17/201291.2491.6990.9091.22253,797
10/16/201291.9492.0190.9991.16530,183
10/15/201292.0492.4891.1391.86376,687
10/12/201289.5592.1289.1592.05783,672
10/11/201290.1090.1588.4088.52703,861
10/10/201290.5290.8589.5089.62586,385
10/9/201292.4692.4690.2190.49927,798
10/8/201294.2794.2792.3292.32603,928
10/5/201296.6597.0193.7594.18601,564
10/4/201296.6696.6695.6596.29353,947
10/3/201297.6097.7996.2396.31308,314
10/2/201297.7298.5797.0097.56636,288
10/1/201297.7598.0097.0897.40474,887
9/28/201297.3097.9196.8597.35818,772
9/27/201296.6399.3895.9097.751,432,910
9/26/201293.4196.6092.6596.21892,498
9/25/201293.8494.2392.8493.951,240,459
9/24/201290.8494.1990.2094.15823,920
9/21/201293.4395.1089.9191.361,962,202
9/20/2012100.89101.1593.5794.772,992,720
9/19/2012115.82116.46114.78115.25315,385
9/18/2012116.69116.99115.15115.98391,039
9/17/2012116.20117.23116.20116.85212,351
9/14/2012118.17118.93115.61116.16336,951
9/13/2012117.57118.29116.79117.70175,456
9/12/2012117.89118.20117.18117.57190,830
9/11/2012117.78118.32117.02117.47229,266
9/10/2012118.49118.67117.48117.60172,307
9/7/2012117.98118.86117.29118.63255,733
9/6/2012115.61118.38114.84118.30287,267
9/5/2012114.42115.26113.73114.66167,812
9/4/2012113.38114.50113.23114.42255,827
8/31/2012112.32114.10111.19114.04328,101
8/30/2012112.53113.31111.35111.38162,858
8/29/2012112.66113.50112.08113.38130,530
8/28/2012112.14112.98111.26112.80116,721
8/27/2012112.82113.00111.94112.08151,264
8/24/2012112.13112.99111.43112.93179,707
8/23/2012112.07113.33111.35112.13217,840
8/22/2012111.91112.72111.12112.13231,825
8/21/2012114.05114.40111.68112.34201,864
8/20/2012114.67115.22113.36113.87265,228
8/17/2012113.37115.33113.24115.26368,915
8/16/2012110.86113.69110.86113.37241,323
8/15/2012110.73111.33110.51111.31182,343
8/14/2012110.75111.07110.15110.87203,692
8/13/2012109.10111.42109.10111.15417,879
8/10/2012108.73109.49108.31108.89140,461
8/9/2012110.04110.50108.59108.73247,629
8/8/2012109.55110.82108.06110.35181,248
8/7/2012111.29112.22109.92110.11236,592
8/6/2012109.72112.11109.50111.36263,851
8/3/2012110.48110.48108.11109.02254,403
8/2/2012108.36109.70108.10109.47179,435
  • Showing 501-600 of 1,259 items
  • <<
  • ...
  • 5
  • 6
  • 7
  • ...
  • 13
  • >>
Trading Center