IHS Inc $142.47

up +1.41


29/8/2014 04:02 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
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
9/27/201176.2576.8575.4576.61171,041
9/26/201173.8274.5772.3474.55189,752
9/23/201172.4873.8771.5673.50174,632
9/22/201173.6374.1972.1772.98203,120
9/21/201180.8581.0075.0175.58415,412
9/20/201179.4281.7578.9479.89301,300
9/19/201178.6179.8678.5279.06101,851
9/16/201179.3280.7379.3279.99346,970
9/15/201178.3179.5878.1079.37199,706
9/14/201175.5177.5074.7276.81110,057
9/13/201175.3176.0174.6075.18199,662
9/12/201173.6175.0172.9774.96168,945
9/9/201175.9676.0073.8674.28147,782
9/8/201176.4977.6476.3476.60113,382
9/7/201175.8077.0375.3377.03170,811
9/6/201176.9976.9973.2674.58175,533
9/2/201175.8576.5074.7975.31100,947
9/1/201177.5678.2076.9877.17165,689
8/31/201177.7778.7277.1177.59308,152
8/30/201176.1777.8676.0477.5585,791
8/29/201175.6976.7875.4776.6575,355
8/26/201173.5574.7972.2474.65108,262
8/25/201175.0075.3573.2473.81209,139
8/24/201173.4374.6872.8974.54158,761
8/23/201171.1173.6270.6073.60197,915
8/22/201172.2372.7770.4670.74174,666
8/19/201168.9471.0368.8570.48313,045
8/18/201171.7671.8369.0769.73170,242
8/17/201174.0274.9273.5073.90172,568
8/16/201172.7374.0072.7373.79225,866
8/15/201173.3673.7972.0973.10189,606
8/12/201169.8872.9769.3772.61464,325
8/11/201168.8270.0968.1569.12641,400
8/10/201171.4472.0268.5168.62460,918
8/9/201170.1873.3969.4673.38716,054
8/8/201169.2570.6168.5569.15806,780
8/5/201169.7671.4867.8871.00703,702
8/4/201170.5270.5869.1869.18530,879
8/3/201171.2671.6170.1371.17403,638
8/2/201173.1873.8170.9771.06418,017
8/1/201174.5374.8872.8173.35332,479
7/29/201175.2075.2073.6073.69526,088
7/28/201176.2176.4775.8075.82441,339
7/27/201177.8078.5776.0676.21393,404
7/26/201180.1680.2478.6478.66171,094
7/25/201180.6480.7779.9980.05120,154
7/22/201181.6081.7481.1681.23136,515
7/21/201180.2481.7979.8881.57284,113
7/20/201179.5779.8979.2179.85206,566
7/19/201179.4479.9478.8879.72403,500
7/18/201180.0880.0878.8978.99166,676
7/15/201181.3181.3379.8080.23209,961
7/14/201181.9582.2981.0481.11325,808
7/13/201182.2482.6781.7481.99101,059
7/12/201182.7182.8481.8282.06170,020
7/11/201183.0083.5582.7082.79749,872
7/8/201183.3684.1983.3684.07120,740
7/7/201185.1785.1784.2384.49103,336
7/6/201183.5084.1283.2383.97130,260
7/5/201183.5784.0783.4883.93136,918
7/1/201182.5583.9982.3883.88132,961
6/30/201182.5583.5082.3883.42186,845
6/29/201182.5883.0682.1482.31225,361
6/28/201181.6782.6981.1682.52322,821
6/27/201181.9382.3181.3281.57184,390
Trading Center