IHS Inc $133.47

down -5.15


18/9/2014 02:26 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
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
3/7/201294.4994.6093.3993.99126,111
3/6/201294.8495.0093.3794.19249,905
3/5/201293.5195.5293.0095.44190,784
3/2/201294.2294.2293.0593.3167,918
3/1/201294.8795.1393.7594.25166,619
2/29/201293.7594.7493.3794.57247,321
2/28/201292.6493.7392.1893.30136,697
2/27/201293.0493.0492.1392.45134,550
2/24/201293.0793.7592.7093.52119,872
2/23/201291.6593.3990.8393.27199,761
2/22/201292.3092.3391.4791.56127,729
2/21/201290.8692.4690.5092.43243,228
2/17/201291.8291.9690.9191.0473,602
2/16/201290.4391.6990.0491.65131,896
2/15/201290.3690.9189.4990.40194,044
2/14/201289.1290.7488.8290.56188,289
2/13/201291.1891.4090.0190.06130,035
2/10/201290.9791.2690.6991.0869,522
2/9/201291.2591.6890.9791.6483,955
2/8/201291.8092.0990.9991.56132,608
2/7/201291.3492.0491.0891.95163,602
2/6/201290.6191.7490.1491.69157,388
2/3/201289.7591.1889.7590.86152,510
2/2/201289.8390.2588.9989.50181,845
2/1/201290.0090.2289.4989.97192,180
1/31/201289.9789.9788.8289.48145,657
1/30/201290.0990.4589.4689.53129,649
1/27/201291.6892.0390.2290.36157,299
1/26/201292.6392.8091.1591.80120,470
1/25/201291.3792.2490.8892.18163,157
1/24/201291.1791.7990.5191.1488,286
1/23/201292.2092.9391.4992.0579,921
1/20/201293.7694.6992.4892.56147,707
1/19/201292.0693.8592.0093.66182,997
1/18/201290.7391.8490.2191.82144,555
1/17/201292.2392.3190.7090.96197,166
1/13/201292.0092.2291.3591.99196,718
1/12/201291.7392.1491.2892.12115,536
1/11/201291.2791.7490.4991.57166,551
1/10/201289.7491.1189.6391.11481,980
1/9/201285.5088.9685.5088.90270,950
1/6/201285.5087.9584.5387.43264,848
1/5/201285.7785.7784.5285.25151,861
1/4/201285.9286.8685.3886.16231,052
1/3/201287.5187.5186.1286.31196,003
12/30/201185.6686.3385.6686.1669,468
12/29/201185.1586.1085.1585.8557,114
12/28/201186.3386.3785.0085.1490,417
12/27/201184.7586.3284.7586.2676,476
12/23/201184.1984.8384.0584.7970,372
12/22/201184.2684.9183.8584.4778,067
12/21/201184.8984.8983.1984.3179,580
12/20/201184.0785.6683.4485.05101,641
12/19/201183.7184.5582.7082.9567,054
12/16/201182.2283.6582.2283.60149,990
12/15/201182.7783.6081.9882.39155,332
12/14/201183.9183.9182.5082.5289,276
12/13/201185.7286.4583.7283.97133,021
12/12/201186.2986.2984.5285.43157,347
12/9/201185.4187.0385.4186.60518,015
12/8/201187.6288.3185.5985.70128,791
12/7/201187.6388.4787.0687.9094,769
12/6/201188.2788.9987.5287.69172,897
12/5/201189.4090.0088.0288.61144,614
Trading Center