$115.61 +0.93 (%) IHS Inc - New York Stock Exchange, Inc.

Jun. 30, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

IHS historical data

Date Open High Low Close Volume
2/11/2014113.31114.54113.24114.24293,556
2/10/2014112.93113.76112.08113.73228,266
2/7/2014111.92113.30111.72113.18212,564
2/6/2014111.17112.12110.83111.80185,677
2/5/2014111.77112.24110.44111.08219,748
2/4/2014111.17112.60111.17112.14394,508
2/3/2014112.59113.13110.80110.98430,843
1/31/2014112.25114.32111.83113.41377,780
1/30/2014112.79113.61110.69113.13349,070
1/29/2014111.63112.78111.40112.01251,954
1/28/2014113.88114.02112.38112.50286,955
1/27/2014114.85115.38113.27113.43271,401
1/24/2014115.88115.91114.44114.72288,067
1/23/2014116.68116.80115.21116.20397,712
1/22/2014117.10117.15115.56116.64357,118
1/21/2014117.39117.44116.16117.12376,665
1/17/2014118.21118.21116.70117.11294,685
1/16/2014116.28118.34115.90117.79710,144
1/15/2014117.94118.27116.33116.433,152,216
1/14/2014118.32118.80116.66117.79784,652
1/13/2014120.91121.80119.11119.70144,422
1/10/2014122.00122.00120.22120.93267,696
1/9/2014122.16123.33119.84120.40347,755
1/8/2014123.04123.77121.28121.34544,154
1/7/2014121.00123.95119.19122.701,697,014
1/6/2014116.42117.70115.56116.02422,224
1/3/2014117.49117.58116.12116.56361,186
1/2/2014119.69119.69117.44117.61217,439
12/31/2013118.37119.71118.00119.70129,922
12/30/2013118.44118.97117.85118.2589,146
12/27/2013118.94118.98117.77118.5769,541
12/26/2013118.25118.79117.84118.66119,259
12/24/2013117.62118.42116.48117.6840,479
12/23/2013116.70117.58115.78117.42136,623
12/20/2013116.93117.14115.53116.85289,480
12/19/2013113.16117.59113.16116.44155,166
12/18/2013116.39117.26114.95117.20233,698
12/17/2013116.74116.74114.74115.53172,995
12/16/2013120.95120.95115.60116.53217,736
12/13/2013115.15116.34115.04115.60209,313
12/12/2013115.13115.46113.85114.67223,477
12/11/2013114.83116.39114.80115.37232,148
12/10/2013115.80116.70115.78116.12260,067
12/9/2013116.07116.34115.20116.01177,527
12/6/2013114.67116.45114.60116.44206,620
12/5/2013113.91114.58112.82113.98112,844
12/4/2013114.36114.36113.25114.13178,698
12/3/2013114.23115.95113.65114.55190,112
12/2/2013114.05115.34113.92114.48176,879
11/29/2013115.36115.69114.33114.4348,224
11/27/2013115.82116.39115.20115.33214,794
11/26/2013114.15116.14113.98115.93279,324
11/25/2013113.90115.27113.12114.19251,205
11/22/2013112.19114.12111.82113.88337,679
11/21/2013112.24112.84111.88112.0294,620
11/20/2013112.06112.65111.47112.09149,877
11/19/2013111.95112.88111.58112.11126,236
11/18/2013112.54113.66111.30111.92253,904
11/15/2013113.21114.82112.18112.33211,067
11/14/2013112.71113.74111.73112.75205,409
11/13/2013111.63113.01111.21112.97105,780
11/12/2013110.38112.40109.53112.09265,613
11/11/2013108.36110.15107.93110.00325,606
11/8/2013108.99109.76108.07108.96144,813
11/7/2013110.81110.81108.41109.20185,386
11/6/2013110.33110.75109.38110.50120,377
11/5/2013109.15110.29108.34109.83108,588
11/4/2013107.89110.86107.50109.69288,629
11/1/2013108.95109.50107.46107.59263,270
10/31/2013109.68109.90108.58109.05272,314
10/30/2013111.00111.17108.95109.62139,556
10/29/2013111.35111.44110.49111.09164,216
10/28/2013110.61111.54110.28111.33169,181
10/25/2013108.69110.73107.62110.65309,283
10/24/2013110.05110.25108.69108.76478,714
10/23/2013111.41111.60109.32110.11270,975
10/22/2013113.95114.45112.68112.81174,509
10/21/2013113.25113.97112.34113.81125,994
10/18/2013113.74114.64112.84113.03248,020
10/17/2013111.77113.94111.77113.15214,077
10/16/2013112.84113.94112.17112.45137,140
10/15/2013113.25113.63111.75112.06173,598
10/14/2013112.86113.84111.99113.5782,190
10/11/2013112.00113.26112.00113.2372,801
10/10/2013110.75112.05110.66112.0467,026
10/9/2013109.89110.77108.54109.84241,204
10/8/2013110.01111.28109.64110.08212,708
10/7/2013111.80111.95110.77110.99152,864
10/4/2013113.39113.76112.58112.79205,403
10/3/2013113.10113.61111.62113.24207,697
10/2/2013113.97113.97111.97112.82266,321
10/1/2013114.51114.66112.68113.94386,095
9/30/2013113.84114.89113.80114.18291,370
9/27/2013113.85114.98112.95114.98234,769
9/26/2013113.49114.12112.38113.87189,972
9/25/2013112.00113.47111.94113.01292,788
9/24/2013112.50113.36111.72112.56282,444
9/23/2013112.78113.10111.33112.35354,578
9/20/2013113.46113.97111.76112.69504,719
9/19/2013113.99117.65113.76114.98409,248
  • Showing 601-700 of 1,258 items
  • <<
  • ...
  • 6
  • 7
  • 8
  • ...
  • 13
  • >>
Trading Center