IHS Inc. Historical Stock Prices

IHS 
$125.34
*  
1.32
1.06%
Get IHS Alerts
*Delayed - data as of Apr. 24, 2015  -  Find a broker to begin trading IHS now
Exchange: NYSE
Industry: Technology
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 24-JAN-2015 TO 24-APR-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00  124.42  125.47  123.572  125.34 279,957
04/24/2015 124.12 125.47 123.572 125.34 279,957
04/23/2015 123.12 124.23 123.12 124.02 262,113
04/22/2015 123.89 123.98 122.96 123.64 522,685
04/21/2015 123.57 124.13 123.12 123.94 267,928
04/20/2015 123.98 124.39 123 123.21 483,487
04/17/2015 124.14 124.54 123.03 123.85 633,296
04/16/2015 124.43 125.11 124.175 125.05 446,488
04/15/2015 123.62 125.28 123.01 124.93 374,103
04/14/2015 122.27 124.03 121.822 124.02 536,865
04/13/2015 123.08 123.78 122.09 122.4 1,080,388
04/10/2015 122.95 123.5 122.74 123.44 333,782
04/09/2015 121.86 123.1 121.43 122.83 393,276
04/08/2015 121.2 122.36 120.81 122.17 324,365
04/07/2015 120.59 121 119.85 120.61 399,705
04/06/2015 119.36 121 119.04 120.59 429,308
04/02/2015 114.31 120.56 113.24 120.33 1,048,483
04/01/2015 113.47 113.96 112.07 113.81 365,733
03/31/2015 111.9 114.21 111.57 113.76 393,900
03/30/2015 111.02 112.44 110.808 112.4 424,465
03/27/2015 110.28 111.42 109.788 111.02 421,091
03/26/2015 110.25 110.94 109.82 110.27 788,980
03/25/2015 109.62 111.59 109.15 110.91 1,658,682
03/24/2015 110.03 111.84 107 110.26 2,352,747
03/23/2015 118.86 119.74 118.64 118.99 368,771
03/20/2015 117.77 119.47 117.41 119.18 421,640
03/19/2015 117.84 118.39 116.69 117.51 229,389
03/18/2015 115.98 118.1 115.22 117.85 240,713
03/17/2015 114.43 116.36 114.43 116.27 229,062
03/16/2015 114.33 114.99 113.78 114.5 325,554
03/13/2015 113.2 114.18 112.83 114.18 258,930
03/12/2015 113.33 113.86 111.88 113.58 215,752
03/11/2015 111.53 112.99 111.41 112.79 439,125
03/10/2015 112.73 113.2 111.81 111.91 243,430
03/09/2015 113.87 114.87 113.22 113.85 366,133
03/06/2015 114.95 115.606 113.485 113.88 321,945
03/05/2015 115.91 115.91 114.67 115.39 247,719
03/04/2015 116.62 116.86 114.9 115.61 412,544
03/03/2015 118.18 118.18 116.26 116.86 402,007
03/02/2015 117.8 118.52 117.13 117.94 390,320
02/27/2015 118.96 119.22 117 117.53 273,578
02/26/2015 120.2 120.695 118.93 119 343,572
02/25/2015 118.44 120.26 118.31 120.07 257,357
02/24/2015 119 119.45 117.66 118.26 458,501
02/23/2015 119.85 120.46 118.76 118.97 254,974
02/20/2015 118.23 121.205 117.54 120.23 358,578
02/19/2015 118.99 119.165 118.17 118.2 333,436
02/18/2015 119 119.12 118.35 119.11 284,107
02/17/2015 119 119.335 118.46 119.1 367,172
02/13/2015 120 120.39 118.46 119.69 335,950
02/12/2015 117.73 119.99 116.72 119.48 259,183
02/11/2015 117.32 118.05 116.48 117.3 199,313
02/10/2015 118 118 116 117.39 436,347
02/09/2015 119.53 120.095 116.93 117.84 612,439
02/06/2015 121.84 122.178 119.79 120.26 287,965
02/05/2015 121 122.34 120.16 122.05 541,566
02/04/2015 118.92 120.39 118.33 119.95 591,225
02/03/2015 117.15 119.54 116.59 119.34 570,704
02/02/2015 114.23 117.74 114.05 117.15 612,764
01/30/2015 115.09 115.86 114.4685 115.13 299,956
01/29/2015 114.27 115.57 113.49 115.34 220,022
01/28/2015 114.87 115.39 113.8 113.98 198,708
01/27/2015 114.56 115.59 113.83 114.09 223,727
01/26/2015 115.54 116.78 114.83 115.35 330,264
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?