IHS $103.72

down -0.17


23/5/2013 04:23 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
5/25/2011 84.75 85.17 84.42 84.89 1096
5/24/2011 85.36 85.64 84.61 84.94 552
5/23/2011 86.06 86.06 84.90 85.14 905
5/20/2011 87.62 88.11 86.55 87.36 595
5/19/2011 88.25 88.33 87.21 87.88 807
5/18/2011 85.99 88.03 85.60 88.02 913
5/17/2011 85.19 85.87 84.83 85.79 976
5/16/2011 87.06 87.72 85.24 85.34 1456
5/13/2011 88.67 88.87 87.48 87.53 536
5/12/2011 87.63 88.76 87.45 88.57 470
5/11/2011 89.11 89.18 87.72 87.96 790
5/10/2011 88.16 89.44 87.92 89.37 670
5/9/2011 86.70 88.06 86.46 87.78 1560
5/6/2011 86.40 87.28 86.20 86.72 2126
5/5/2011 85.74 86.77 85.15 85.86 2051
5/4/2011 87.67 88.00 85.95 86.02 2820
5/3/2011 87.44 87.87 86.72 87.56 1470
5/2/2011 88.70 89.21 85.98 87.65 2530
4/29/2011 86.76 88.89 86.35 88.24 2770
4/28/2011 86.87 87.30 86.55 86.72 1289
4/27/2011 86.56 87.19 86.18 87.11 1511
4/26/2011 87.06 87.19 86.35 86.47 2241
4/25/2011 88.06 88.11 86.90 87.04 1195
4/21/2011 87.68 88.31 87.37 88.22 1728
4/20/2011 86.54 87.24 86.10 87.22 1549
4/19/2011 85.43 85.51 84.97 85.50 2476
4/18/2011 85.03 85.51 84.61 85.10 1873
4/15/2011 85.97 86.00 84.92 85.88 2682
4/14/2011 85.28 86.08 84.91 85.96 1109
4/13/2011 85.88 86.41 85.28 86.00 1194
4/12/2011 85.33 86.07 85.18 85.67 1480
4/11/2011 86.05 86.49 85.22 85.61 1708
4/8/2011 86.97 87.11 85.70 86.10 1935
4/7/2011 86.76 87.07 86.17 86.58 2387
4/6/2011 88.19 88.75 86.48 86.90 4940
4/5/2011 88.88 89.53 87.85 88.00 2866
4/4/2011 89.02 89.73 89.02 89.38 2245
4/1/2011 89.02 89.58 88.64 89.20 4201
3/31/2011 88.80 88.94 88.39 88.75 2171
3/30/2011 88.87 89.01 88.53 88.94 2672
3/29/2011 88.13 89.00 87.45 88.42 1754
3/28/2011 88.49 89.19 88.13 88.13 2954
3/25/2011 89.26 89.44 88.58 88.70 3359
3/24/2011 89.50 89.82 88.92 89.24 4053
3/23/2011 88.26 89.51 88.14 89.38 1167
3/22/2011 88.51 88.80 88.25 88.28 1522
3/21/2011 87.64 88.91 87.42 88.62 1859
3/18/2011 85.80 86.86 84.31 86.52 3610
3/17/2011 86.20 86.40 85.69 85.79 1300
3/16/2011 86.22 86.48 84.56 84.95 2612
3/15/2011 86.59 87.11 86.15 86.33 4087
3/14/2011 88.59 89.87 88.53 88.62 3435
3/11/2011 88.06 89.70 88.00 89.53 1529
3/10/2011 88.80 89.24 87.81 88.28 2735
3/9/2011 88.93 89.87 88.67 89.22 1969
3/8/2011 87.98 89.36 87.63 89.08 1705
3/7/2011 87.13 88.84 87.13 88.00 2811
3/4/2011 85.53 87.56 85.42 87.03 3110
3/3/2011 84.30 86.04 83.97 85.90 2670
3/2/2011 82.34 84.20 82.34 83.87 1277
3/1/2011 84.16 84.16 81.95 82.48 2773
2/28/2011 83.96 84.01 83.02 83.70 1713
2/25/2011 82.60 84.19 82.60 84.17 1253
2/24/2011 83.20 83.50 81.90 82.58 1613
2/23/2011 83.43 83.67 82.82 83.33 2217
2/22/2011 83.09 83.92 82.60 83.59 1978
2/18/2011 84.37 84.51 83.50 83.97 1557
2/17/2011 83.72 84.99 83.68 84.35 2478
2/16/2011 83.00 84.14 83.00 84.14 1499
2/15/2011 82.42 83.10 82.42 83.00 2769
2/14/2011 81.92 83.30 81.92 83.11 1780
2/11/2011 81.93 83.00 81.72 82.31 5725
2/10/2011 81.99 82.69 81.71 82.46 1067
2/9/2011 82.60 82.98 82.26 82.56 1205
2/8/2011 82.74 82.90 82.31 82.68 1346
2/7/2011 80.81 82.89 80.81 82.89 2420
2/4/2011 81.01 81.26 80.67 81.21 2392
2/3/2011 80.74 80.99 80.04 80.87 3525
2/2/2011 80.55 81.99 79.57 81.16 4800
2/1/2011 81.53 82.58 80.78 82.46 2134
1/31/2011 80.99 82.37 80.96 81.96 1448
1/28/2011 82.33 82.46 81.01 81.01 1206
1/27/2011 83.13 83.40 81.65 82.41 1444
1/26/2011 82.31 85.49 82.23 83.20 5021
1/25/2011 81.31 82.22 80.49 82.22 2216
1/24/2011 79.79 81.62 79.50 81.43 2605
1/21/2011 79.50 79.73 79.25 79.68 1835
1/20/2011 78.23 79.23 78.03 79.14 1445
1/19/2011 78.92 79.50 78.87 78.96 1388
1/18/2011 78.70 79.39 78.63 79.14 1176
1/14/2011 78.94 79.00 78.28 78.77 2255
1/13/2011 79.49 79.51 79.03 79.15 1173
1/12/2011 79.52 79.61 78.88 79.54 1545
1/11/2011 79.09 79.69 78.66 79.00 2000
1/10/2011 79.01 79.04 78.07 78.93 1862
1/7/2011 80.00 80.37 75.31 79.39 8066
1/6/2011 81.04 81.92 80.39 80.51 1812
1/5/2011 79.76 81.49 79.56 81.36 1728
1/4/2011 81.60 81.92 79.69 80.08 1939
1/3/2011 80.96 81.90 80.95 81.50 1760
Marketplace
Trading Center