IHS Inc $133.62

down -0.24


11/7/2014 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
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
12/2/201188.9889.7388.2689.16163,074
12/1/201187.9789.2087.3588.64159,219
11/30/201189.5089.6486.7688.38278,181
11/29/201186.4587.6085.0985.85228,147
11/28/201187.2587.3085.4785.87171,212
11/25/201183.0485.6082.8785.60192,431
11/23/201185.1985.3983.3783.49185,672
11/22/201186.9187.4885.8885.98194,201
11/21/201186.3787.9186.3687.17285,955
11/18/201187.1588.3087.1587.66284,226
11/17/201187.3688.1786.6587.38300,928
11/16/201186.7288.5686.6487.59233,686
11/15/201186.5388.1986.2187.80271,500
11/14/201185.5086.7485.2186.20276,745
11/11/201185.1886.2684.6886.14104,714
11/10/201184.3184.7083.8284.42150,181
11/9/201184.5985.0283.3983.87158,620
11/8/201184.2285.2183.7885.0446,331
11/7/201184.1984.7183.4984.08120,589
11/4/201184.5284.9984.1984.6093,991
11/3/201183.5685.4083.5685.38256,030
11/2/201181.7183.1381.4782.72144,654
11/1/201182.0082.6580.0580.58195,129
10/31/201183.0084.5882.9583.99203,588
10/28/201183.8784.4182.8284.01169,030
10/27/201182.4984.6982.2383.22154,475
10/26/201181.0981.4979.1880.84170,300
10/25/201181.0382.1180.8581.18238,448
10/24/201180.5381.5380.4181.26160,906
10/21/201180.0080.6579.4580.64119,388
10/20/201179.2479.3478.2179.23202,996
10/19/201179.1079.9978.9079.35209,843
10/18/201177.9479.4276.7979.12172,821
10/17/201179.1079.6278.1778.38149,367
10/14/201179.4079.4978.3979.29143,524
10/13/201177.4178.7777.1678.49197,481
10/12/201177.7078.1977.1777.72220,796
10/11/201176.7577.4576.6377.04105,486
10/10/201176.4877.2275.4277.10156,358
10/7/201174.4276.1273.7275.26195,560
10/6/201172.3174.5271.4574.08161,080
10/5/201171.5572.7370.3472.38239,922
10/4/201172.4773.2269.7071.60487,760
10/3/201173.8375.3672.4073.03304,137
9/30/201175.0475.7074.0374.81310,462
9/29/201176.5576.6873.6275.63332,457
9/28/201177.0678.0075.0975.25282,651
Trading Center