$111.02 +0.75 (%) IHS Inc - NYSE

Mar. 27, 2015 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

IHS historical data

Date Open High Low Close Volume
11/6/201288.5989.3587.9689.00360,948
11/5/201289.1289.6088.2388.26683,682
11/2/201287.3889.9486.9489.641,222,942
11/1/201284.5787.3883.3087.14720,318
10/31/201285.2885.5183.0284.39736,631
10/26/201285.6686.5385.2285.37291,519
10/25/201287.1087.1185.1685.52399,261
10/24/201288.7888.7886.1786.36570,703
10/23/201288.8089.3487.5888.79346,920
10/22/201289.5190.0888.9489.29317,563
10/19/201290.6491.0889.6489.65375,610
10/18/201290.8891.4590.4990.95460,131
10/17/201291.2491.6990.9091.22253,797
10/16/201291.9492.0190.9991.16530,183
10/15/201292.0492.4891.1391.86376,687
10/12/201289.5592.1289.1592.05783,672
10/11/201290.1090.1588.4088.52703,861
10/10/201290.5290.8589.5089.62586,385
10/9/201292.4692.4690.2190.49927,798
10/8/201294.2794.2792.3292.32603,928
10/5/201296.6597.0193.7594.18601,564
10/4/201296.6696.6695.6596.29353,947
10/3/201297.6097.7996.2396.31308,314
10/2/201297.7298.5797.0097.56636,288
10/1/201297.7598.0097.0897.40474,887
9/28/201297.3097.9196.8597.35818,772
9/27/201296.6399.3895.9097.751,432,910
9/26/201293.4196.6092.6596.21892,498
9/25/201293.8494.2392.8493.951,240,459
9/24/201290.8494.1990.2094.15823,920
9/21/201293.4395.1089.9191.361,962,202
9/20/2012100.89101.1593.5794.772,992,720
9/19/2012115.82116.46114.78115.25315,385
9/18/2012116.69116.99115.15115.98391,039
9/17/2012116.20117.23116.20116.85212,351
9/14/2012118.17118.93115.61116.16336,951
9/13/2012117.57118.29116.79117.70175,456
9/12/2012117.89118.20117.18117.57190,830
9/11/2012117.78118.32117.02117.47229,266
9/10/2012118.49118.67117.48117.60172,307
9/7/2012117.98118.86117.29118.63255,733
9/6/2012115.61118.38114.84118.30287,267
9/5/2012114.42115.26113.73114.66167,812
9/4/2012113.38114.50113.23114.42255,827
8/31/2012112.32114.10111.19114.04328,101
8/30/2012112.53113.31111.35111.38162,858
8/29/2012112.66113.50112.08113.38130,530
8/28/2012112.14112.98111.26112.80116,721
8/27/2012112.82113.00111.94112.08151,264
8/24/2012112.13112.99111.43112.93179,707
8/23/2012112.07113.33111.35112.13217,840
8/22/2012111.91112.72111.12112.13231,825
8/21/2012114.05114.40111.68112.34201,864
8/20/2012114.67115.22113.36113.87265,228
8/17/2012113.37115.33113.24115.26368,915
8/16/2012110.86113.69110.86113.37241,323
8/15/2012110.73111.33110.51111.31182,343
8/14/2012110.75111.07110.15110.87203,692
8/13/2012109.10111.42109.10111.15417,879
8/10/2012108.73109.49108.31108.89140,461
8/9/2012110.04110.50108.59108.73247,629
8/8/2012109.55110.82108.06110.35181,248
8/7/2012111.29112.22109.92110.11236,592
8/6/2012109.72112.11109.50111.36263,851
8/3/2012110.48110.48108.11109.02254,403
8/2/2012108.36109.70108.10109.47179,435
8/1/2012110.75111.21109.00109.29158,855
7/31/2012110.57111.03109.80110.27218,829
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
  • Showing 601-700 of 1,258 items
  • <<
  • ...
  • 6
  • 7
  • 8
  • ...
  • 13
  • >>
Trading Center