IHS Inc. IHS Inc. Class A Common Stock Historical Stock Prices

IHS 
$123.18
*  
0.19
0.15%
Get IHS Alerts
*Delayed - data as of Apr. 29, 2016  -  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 30-JAN-2016 TO 29-APR-2016

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.
16:00 122.94 123.50 122.05 123.18 183,505
04/29/2016 122.77 123.5 122.05 123.18 183,547
04/28/2016 123.27 123.99 122.34 123.37 375,080
04/27/2016 123.53 123.9 122.95 123.65 220,525
04/26/2016 122.9 123.85 122.175 123.32 130,105
04/25/2016 122.77 123.62 121.94 122.89 260,984
04/22/2016 122.69 124.37 122.26 123.01 141,105
04/21/2016 123.41 123.98 122.66 123.27 269,326
04/20/2016 123.94 123.94 122.03 123.13 346,295
04/19/2016 123.97 124.35 123.16 123.73 203,148
04/18/2016 122.74 124.22 122.51 123.75 289,187
04/15/2016 121.9 123.99 121.9 123.48 270,833
04/14/2016 124.15 124.37 121.85 121.9 320,271
04/13/2016 121.68 124.52 120.955 124.34 353,324
04/12/2016 121.53 122.09 120.18 121.33 333,244
04/11/2016 120.5 121.71 120.02 121 365,112
04/08/2016 121.7 122.88 119.995 120.18 333,674
04/07/2016 121.81 122.2 119.78 120.67 298,696
04/06/2016 120.94 122.31 119.82 122.12 324,121
04/05/2016 122.78 122.9 119.89 120.76 899,248
04/04/2016 123.08 124.25 122.84 124.02 577,746
04/01/2016 123.43 124.25 121.83 123.35 550,450
03/31/2016 122.75 124.5 122.75 124.16 527,785
03/30/2016 123.78 124.31 122.6425 123.53 890,900
03/29/2016 121.66 124.16 121.3137 123.55 975,784
03/28/2016 119.47 123.47 119.47 122 559,247
03/24/2016 120.53 121.45 118.42 119.57 1,230,492
03/23/2016 121.64 122.58 119.805 121 745,296
03/22/2016 121.5 125.9 119.77 125 2,481,984
03/21/2016 116.5 122.62 115.39 122.09 1,639,383
03/18/2016 110.64 111.93 110.21 110.71 595,161
03/17/2016 109.9 111.19 109.78 110.3 244,400
03/16/2016 107.79 109.96 107.45 109.71 199,468
03/15/2016 108.42 108.42 107.37 108.16 208,765
03/14/2016 109.76 109.86 108.38 108.86 187,525
03/11/2016 107.62 109.94 107.1 109.89 247,684
03/10/2016 108.65 108.86 105.75 106.91 274,571
03/09/2016 108.47 108.87 107.6 108.43 195,388
03/08/2016 109.67 109.71 108.17 108.24 177,166
03/07/2016 109.73 111.37 109.47 110.52 185,866
03/04/2016 109.57 111.97 109.33 110.83 276,239
03/03/2016 107.57 109.65 106.6201 109.57 224,403
03/02/2016 107.04 107.735 105.88 107.72 331,657
03/01/2016 104.64 107.79 104.49 107.57 430,129
02/29/2016 104.36 105.31 103.97 103.99 255,880
02/26/2016 104.43 105.16 103.77 104.56 225,604
02/25/2016 101.76 103.85 101.76 103.66 207,681
02/24/2016 100.89 101.89 99.2 101.65 310,355
02/23/2016 103.42 103.98 101.84 101.93 222,169
02/22/2016 103.48 104.29 103.01 103.77 187,267
02/19/2016 101.63 103.21 101.29 102.6 279,096
02/18/2016 103.12 103.495 100.24 102.39 589,210
02/17/2016 99.13 103.56 98.66 103.07 372,014
02/16/2016 97.64 98.3 96.28 98.16 416,188
02/12/2016 95 96.2 94.32 96.09 328,081
02/11/2016 93.48 94.555 92.59 93.99 234,386
02/10/2016 96.26 97.39 95.27 95.33 211,100
02/09/2016 94.61 96.38 94.54 95.74 336,234
02/08/2016 98.43 98.79 93.62 95.97 355,692
02/05/2016 101.1 101.74 99.52 99.76 265,070
02/04/2016 100.31 102.3 100.31 101.6 201,682
02/03/2016 101.82 101.845 98.9925 100.69 216,036
02/02/2016 101.71 101.89 100.56 100.67 268,569
02/01/2016 103.58 104.12 102.6 102.75 355,251
*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?