IHS $104.44

up +0.54


17/5/2013 04:17 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
12/27/2010 79.62 79.98 79.16 79.98 453
12/23/2010 79.93 80.18 79.69 79.74 504
12/22/2010 80.86 81.26 79.97 80.12 1039
12/21/2010 79.20 80.70 78.74 80.67 1345
12/20/2010 79.86 79.93 78.49 78.92 1068
12/17/2010 78.52 80.04 78.22 79.62 1946
12/16/2010 77.35 78.29 77.32 78.14 1378
12/15/2010 78.59 78.79 77.22 77.24 1394
12/14/2010 78.02 78.93 77.98 78.59 1309
12/13/2010 77.94 80.56 77.90 78.07 1601
12/10/2010 77.25 77.61 77.01 77.58 725
12/9/2010 77.37 77.48 76.61 77.21 1053
12/8/2010 77.49 77.49 76.51 77.20 975
12/7/2010 76.86 77.77 76.86 77.30 1250
12/6/2010 76.03 76.59 75.99 76.50 1157
12/3/2010 74.91 76.67 74.42 76.23 2342
12/2/2010 73.32 74.87 73.32 74.85 1731
12/1/2010 73.07 73.41 72.05 73.39 3975
11/30/2010 72.54 72.64 71.77 72.32 3980
11/29/2010 71.70 73.21 71.70 72.95 2592
11/26/2010 72.17 72.74 71.71 71.97 736
11/24/2010 71.87 72.28 71.87 72.28 1529
11/23/2010 71.75 72.00 71.49 71.58 1342
11/22/2010 71.82 72.52 71.78 72.25 1832
11/19/2010 72.09 72.34 71.92 72.20 1818
11/18/2010 72.21 72.37 71.96 72.24 1023
11/17/2010 71.95 72.17 71.64 71.68 620
11/16/2010 72.25 72.39 71.17 71.81 1299
11/15/2010 72.46 72.92 72.36 72.64 1066
11/12/2010 72.48 72.66 72.24 72.37 1074
11/11/2010 72.04 72.93 71.83 72.69 2769
11/10/2010 73.55 73.55 72.44 72.95 3505
11/9/2010 74.36 74.45 73.50 73.65 2048
11/8/2010 74.86 74.86 74.10 74.21 1010
11/5/2010 75.01 75.32 74.76 75.28 643
11/4/2010 74.82 75.74 74.82 75.16 1504
11/3/2010 75.00 75.00 73.78 74.45 1519
11/2/2010 74.16 74.93 73.65 74.78 2136
11/1/2010 72.26 74.27 72.26 74.24 2632
10/29/2010 71.80 72.35 71.54 72.24 939
10/28/2010 71.18 71.80 71.04 71.64 835
10/27/2010 71.53 71.73 70.27 70.86 1405
10/26/2010 71.89 72.32 71.36 72.04 691
10/25/2010 72.21 72.60 72.14 72.22 654
10/22/2010 72.00 72.30 71.75 71.99 1332
10/21/2010 72.12 72.47 71.32 71.89 923
10/20/2010 71.35 72.02 71.25 72.02 1855
10/19/2010 71.05 71.64 70.85 71.30 3530
10/18/2010 71.60 72.08 71.40 71.96 3431
10/15/2010 71.16 71.96 71.16 71.60 4823
10/14/2010 70.16 71.36 70.16 70.68 1442
10/13/2010 69.53 70.64 69.40 70.47 1925
10/12/2010 68.32 69.53 67.86 69.39 1923
10/11/2010 68.19 68.72 68.19 68.57 874
10/8/2010 68.03 68.47 67.69 68.37 828
10/7/2010 68.56 68.56 67.68 67.86 1171
10/6/2010 68.90 68.90 68.24 68.54 2015
10/5/2010 68.15 68.91 67.96 68.76 1591
10/4/2010 68.55 68.78 67.49 67.63 1090
10/1/2010 68.17 68.96 67.91 68.96 2017
9/30/2010 68.39 68.57 67.73 68.00 2023
9/29/2010 67.00 68.37 66.01 68.31 1679
9/28/2010 67.46 67.46 66.20 67.26 1720
9/27/2010 67.60 67.60 66.71 67.32 2505
9/24/2010 67.24 67.82 66.99 67.82 1997
9/23/2010 67.31 67.95 64.63 66.67 2859
9/22/2010 66.14 66.46 65.70 65.85 1561
9/21/2010 66.36 66.61 65.54 66.33 2131
9/20/2010 65.20 66.59 64.98 66.45 1736
9/17/2010 64.64 65.12 64.56 64.94 2596
9/16/2010 64.55 64.84 64.50 64.60 1089
9/15/2010 64.16 64.94 63.92 64.76 1962
9/14/2010 64.37 65.00 64.29 64.54 2285
9/13/2010 63.86 64.68 63.56 64.56 1201
9/10/2010 63.45 63.71 63.20 63.58 1528
9/9/2010 63.77 63.87 63.10 63.50 1768
9/8/2010 63.36 63.99 63.13 63.52 3082
9/7/2010 64.50 64.66 63.45 63.49 2734
9/3/2010 64.44 64.78 63.86 64.75 1374
9/2/2010 63.35 64.31 63.35 64.01 1545
9/1/2010 62.29 63.11 62.29 63.11 2159
8/31/2010 62.00 62.04 61.47 61.79 2704
8/30/2010 62.60 62.64 62.12 62.12 2012
8/27/2010 61.95 62.23 61.60 62.19 2180
8/26/2010 62.18 62.62 61.57 61.68 1018
8/25/2010 61.93 62.24 61.71 62.18 1708
8/24/2010 62.15 62.54 61.60 62.07 1171
8/23/2010 62.50 63.20 62.50 62.79 1551
8/20/2010 62.00 62.59 61.70 62.57 942
8/19/2010 62.33 62.57 61.88 62.19 1128
8/18/2010 62.64 62.93 62.22 62.64 857
8/17/2010 62.12 62.92 61.77 62.64 1368
8/16/2010 61.01 61.97 60.75 61.72 1522
8/13/2010 61.09 61.56 60.90 61.32 993
8/12/2010 61.12 61.51 60.81 61.13 1413
8/11/2010 62.23 62.23 61.61 61.72 2646
8/10/2010 63.17 63.55 62.91 62.97 1904
8/9/2010 64.01 64.67 63.84 63.95 1295
8/6/2010 63.75 64.08 63.24 63.84 976
8/5/2010 64.10 64.22 63.73 64.20 961
Marketplace
Trading Center