IHS $103.89

down -0.34


22/5/2013 04:22 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
10/14/2011 79.40 79.49 78.39 79.29 1436
10/13/2011 77.41 78.77 77.16 78.49 1975
10/12/2011 77.70 78.19 77.17 77.72 2208
10/11/2011 76.75 77.45 76.63 77.04 1055
10/10/2011 76.48 77.22 75.42 77.10 1564
10/7/2011 74.42 76.12 73.72 75.26 1956
10/6/2011 72.31 74.52 71.45 74.08 1610
10/5/2011 71.55 72.73 70.34 72.38 2400
10/4/2011 72.47 73.21 69.70 71.60 4878
10/3/2011 73.83 75.36 72.40 73.03 3042
9/30/2011 75.04 75.70 74.03 74.81 3105
9/29/2011 76.55 76.68 73.62 75.63 3325
9/28/2011 77.06 78.00 75.09 75.25 2827
9/27/2011 76.25 76.85 75.45 76.61 1711
9/26/2011 73.82 74.57 72.34 74.55 1898
9/23/2011 72.48 73.87 71.56 73.50 1747
9/22/2011 73.63 74.19 72.17 72.98 2032
9/21/2011 80.85 81.00 75.01 75.58 4155
9/20/2011 79.42 81.75 78.94 79.89 3013
9/19/2011 78.61 79.86 78.52 79.06 1019
9/16/2011 79.32 80.73 79.32 79.99 3470
9/15/2011 78.31 79.58 78.10 79.37 1998
9/14/2011 75.51 77.50 74.72 76.81 1101
9/13/2011 75.31 76.01 74.60 75.18 1997
9/12/2011 73.61 75.01 72.97 74.96 1690
9/9/2011 75.96 76.00 73.86 74.28 1478
9/8/2011 76.49 77.64 76.34 76.60 1134
9/7/2011 75.80 77.03 75.33 77.03 1709
9/6/2011 76.99 76.99 73.26 74.58 1756
9/2/2011 75.85 76.50 74.79 75.31 1010
9/1/2011 77.56 78.20 76.98 77.17 1657
8/31/2011 77.77 78.72 77.11 77.59 3082
8/30/2011 76.17 77.86 76.04 77.55 858
8/29/2011 75.69 76.78 75.47 76.65 754
8/26/2011 73.55 74.79 72.24 74.65 1083
8/25/2011 75.00 75.35 73.24 73.81 2092
8/24/2011 73.43 74.68 72.89 74.54 1588
8/23/2011 71.11 73.62 70.60 73.60 1980
8/22/2011 72.23 72.77 70.46 70.74 1747
8/19/2011 68.94 71.03 68.85 70.48 3131
8/18/2011 71.76 71.83 69.07 69.73 1703
8/17/2011 74.02 74.92 73.50 73.90 1726
8/16/2011 72.73 74.00 72.73 73.79 2259
8/15/2011 73.36 73.79 72.09 73.10 1897
8/12/2011 69.88 72.97 69.37 72.61 4644
8/11/2011 68.82 70.09 68.15 69.12 6414
8/10/2011 71.44 72.02 68.51 68.62 4610
8/9/2011 70.18 73.39 69.46 73.38 7161
8/8/2011 69.25 70.61 68.55 69.15 8068
8/5/2011 69.76 71.48 67.88 71.00 7038
8/4/2011 70.52 70.58 69.18 69.18 5309
8/3/2011 71.26 71.61 70.13 71.17 4037
8/2/2011 73.18 73.81 70.97 71.06 4181
8/1/2011 74.53 74.88 72.81 73.35 3325
7/29/2011 75.20 75.20 73.60 73.69 5261
7/28/2011 76.21 76.47 75.80 75.82 4414
7/27/2011 77.80 78.57 76.06 76.21 3935
7/26/2011 80.16 80.24 78.64 78.66 1711
7/25/2011 80.64 80.77 79.99 80.05 1202
7/22/2011 81.60 81.74 81.16 81.23 1366
7/21/2011 80.24 81.79 79.88 81.57 2842
7/20/2011 79.57 79.89 79.21 79.85 2066
7/19/2011 79.44 79.94 78.88 79.72 4035
7/18/2011 80.08 80.08 78.89 78.99 1667
7/15/2011 81.31 81.33 79.80 80.23 2100
7/14/2011 81.95 82.29 81.04 81.11 3259
7/13/2011 82.24 82.67 81.74 81.99 1011
7/12/2011 82.71 82.84 81.82 82.06 1701
7/11/2011 83.00 83.55 82.70 82.79 7499
7/8/2011 83.36 84.19 83.36 84.07 1208
7/7/2011 85.17 85.17 84.23 84.49 1034
7/6/2011 83.50 84.12 83.23 83.97 1303
7/5/2011 83.57 84.07 83.47 83.93 1370
7/1/2011 82.96 84.03 82.91 83.88 1330
6/30/2011 82.55 83.50 82.38 83.42 1869
6/29/2011 82.58 83.06 82.14 82.31 2254
6/28/2011 81.67 82.69 81.16 82.52 3229
6/27/2011 81.93 82.31 81.32 81.57 1844
6/24/2011 82.02 82.63 81.00 81.78 4704
6/23/2011 83.99 84.59 80.80 81.56 8478
6/22/2011 87.82 89.59 87.57 87.99 4393
6/21/2011 86.21 88.62 86.14 88.19 2682
6/20/2011 84.13 85.81 83.65 85.72 1730
6/17/2011 83.95 84.41 83.60 84.19 1945
6/16/2011 82.53 83.59 82.53 83.50 2128
6/15/2011 82.50 83.49 82.50 82.78 2141
6/14/2011 84.23 84.35 83.06 83.13 2972
6/10/2011 84.83 84.92 84.19 84.59 1260
6/9/2011 84.71 85.19 84.17 85.09 1066
6/8/2011 84.98 84.99 84.31 84.57 850
6/7/2011 85.03 85.42 84.32 84.88 1421
6/6/2011 85.77 85.77 84.46 84.71 873
6/3/2011 85.58 86.66 85.25 86.03 1012
6/2/2011 86.62 86.85 85.80 86.64 858
6/1/2011 87.65 87.99 86.42 86.50 1736
5/31/2011 87.34 87.82 86.52 87.72 1876
5/27/2011 86.62 87.07 86.35 86.72 815
5/26/2011 84.65 86.35 84.60 86.24 2032
5/25/2011 84.75 85.17 84.42 84.89 1096
5/24/2011 85.36 85.64 84.61 84.94 552
Marketplace
Trading Center