IHS Inc $133.18

down -0.69


28/7/2014 04:00 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
7/30/2012111.24111.66109.69110.93288,310
7/27/2012108.75111.55108.29111.33364,265
7/26/2012105.59109.29105.35108.91554,675
7/25/2012103.53105.18103.16105.18392,949
7/24/2012103.34103.75102.34103.27244,312
7/23/2012103.51103.51101.83103.24229,077
7/20/2012105.84106.36104.60105.06289,175
7/19/2012107.80107.80105.79106.11208,266
7/18/2012107.10107.55106.71106.96200,717
7/17/2012106.65107.63105.78107.34234,564
7/16/2012106.32106.49104.33106.31364,405
7/13/2012103.83106.80103.69106.62334,031
7/12/2012103.43104.22102.26103.87361,807
7/11/2012104.51105.30103.12103.72336,688
7/10/2012106.13106.23103.89104.29564,821
7/9/2012107.00107.06104.94105.20416,199
7/6/2012108.20108.20106.52107.22248,701
7/5/2012109.16109.28107.96108.26305,949
7/3/2012108.25109.24107.95109.24178,248
7/2/2012108.38108.77107.48108.72358,630
6/29/2012105.90107.79105.67107.73587,516
6/28/2012105.52105.95102.76104.04393,625
6/27/2012105.41106.21104.89105.91343,499
6/26/2012104.85104.85103.48104.59481,235
6/25/2012104.64105.61103.98104.18577,505
6/22/2012103.69107.56103.54105.383,410,526
6/21/2012101.34102.13100.40101.841,337,705
6/20/2012102.67103.01101.33101.84960,787
6/19/2012101.76102.8499.60102.54964,281
6/18/2012104.53106.53103.86105.84686,234
6/15/2012103.95104.93103.45104.38314,333
6/14/2012101.93103.96101.00103.76668,870
6/13/2012102.28102.50101.00102.22440,109
6/12/2012101.78102.44100.84102.19171,402
6/11/2012102.43102.91101.46101.77371,137
6/8/2012100.33101.8999.84101.63303,242
6/7/2012101.59101.68100.62100.67271,396
6/6/201298.28101.0998.28101.09291,198
6/5/201297.2498.2897.0798.15240,891
6/4/201298.2598.5496.7997.45499,551
6/1/201297.9298.3696.0096.18286,096
5/31/2012100.36100.4098.5798.99649,104
5/30/2012101.06101.60100.04100.10348,159
5/29/2012102.47102.64101.40101.70329,107
5/25/2012102.45103.00101.75102.02146,714
5/24/2012102.00103.25101.78102.93515,684
5/23/201299.98102.0699.46101.80426,719
5/22/201299.38101.0098.63100.68319,134
5/21/201297.0199.7397.0199.62419,454
5/18/201297.9198.8696.1496.35144,463
5/17/201299.6099.6897.6697.79236,728
5/16/201297.6899.3497.6899.12397,277
5/15/201296.3898.4396.3897.56250,146
5/14/201296.7297.3595.8396.33416,266
5/11/201296.8898.0696.7097.75296,381
5/10/201296.3097.6095.7997.57322,624
5/9/201294.8496.4294.3096.03387,456
5/8/201294.7095.4893.8395.31398,506
5/7/201295.0095.8194.5095.41273,955
5/4/201296.9497.0395.1595.18284,554
5/3/201298.2098.5197.1497.29389,929
5/2/2012100.32101.0596.8098.00599,245
5/1/2012100.85101.84100.66101.09184,858
4/30/2012101.84101.84100.54101.07216,344
4/27/2012101.69102.00100.72101.81265,926
4/26/2012100.44102.10100.44101.31393,126
4/25/2012100.00102.0099.65100.76369,642
4/24/201299.6099.7498.5599.18311,177
4/23/201299.95100.1899.2499.68357,444
4/20/2012100.38101.2699.65100.88372,578
4/19/201298.9599.6898.4599.37354,081
4/18/201298.0199.1597.9099.01306,506
4/17/201298.0099.0897.4698.72268,364
4/16/201297.2898.0097.0097.33430,528
4/13/201297.0397.5096.7997.36315,513
4/12/201295.2497.4695.0897.26392,966
4/11/201294.9795.4194.8495.41319,694
4/10/201295.0295.7194.5694.65385,213
4/9/201293.7295.3593.0694.94297,741
4/5/201293.0394.8992.9094.72298,299
4/4/201294.0094.0093.2693.32159,316
4/3/201294.4394.7193.8194.64131,469
4/2/201293.0994.5792.7494.34256,491
3/30/201294.9694.9893.4493.65351,429
3/29/201293.9994.1792.0193.14302,326
3/28/201294.1295.0093.6094.84299,593
3/27/201294.2394.5993.2394.17383,390
3/26/201293.2994.2892.7994.01375,204
3/23/201293.3793.5291.2092.86608,027
3/22/201293.1594.6792.0093.081,009,931
3/21/201297.7998.4997.1697.65334,849
3/20/201297.5098.0096.5697.46176,973
3/19/201297.6798.5097.3997.96180,419
3/16/201296.1497.3295.8497.20207,100
3/15/201296.0696.1895.1795.90164,776
3/14/201295.0895.8693.9295.73293,978
3/13/201296.3096.7995.6996.7092,811
3/12/201296.5096.6095.3095.6695,858
3/9/201294.8096.6294.5696.4095,423
3/8/201294.7495.0894.0895.0098,229
Trading Center