IHS Inc. Historical Stock Prices

IHS 
$116.97
*  
1.10
0.93%
Get IHS Alerts
*Delayed - data as of Dec. 18, 2014 11:36 ET  -  Find a broker to begin trading IHS now
Exchange: NYSE
Industry: Technology
Community Rating:
View:    IHS Real Time
 
 
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 17-SEP-2014 TO 17-DEC-2014

Date Open High Low Close / Last Volume
11:36  117.05  117.76  116.54  116.97 152,892
12/17/2014 115.01 118.39 113.71 118.07 488,522
12/16/2014 115.19 116.34 114.73 115.01 391,045
12/15/2014 114.35 117.31 114.05 115.68 693,245
12/12/2014 114.78 115.61 113.32 113.49 564,326
12/11/2014 116.06 118.35 115.04 115.08 396,599
12/10/2014 118.38 118.96 115.93 116.08 249,204
12/09/2014 117.53 119.51 116.4314 118.87 336,112
12/08/2014 122.11 122.82 118.21 118.74 578,153
12/05/2014 122.61 122.61 118.605 122.11 970,269
12/04/2014 124.03 124.92 122.805 124.04 286,824
12/03/2014 124.4 125.262 123.73 124.73 232,769
12/02/2014 124.59 125.71 123.16 124.11 276,323
12/01/2014 122.46 125.07 122.29 124.2 592,993
11/28/2014 127.85 127.895 122.34 122.46 287,224
11/26/2014 128.34 129.56 127.83 128.19 129,860
11/25/2014 128.74 129.414 127.86 128.49 314,998
11/24/2014 128.93 129.19 128 128.84 445,881
11/21/2014 130.24 130.728 128.61 128.93 158,800
11/20/2014 128.99 130.21 128.61 129.04 123,176
11/19/2014 130.04 130.21 128.42 129.23 141,555
11/18/2014 130.79 132.49 129.81 129.91 176,142
11/17/2014 131.25 132.21 130.71 131.2 169,365
11/14/2014 131.82 132.205 131.2501 131.61 167,754
11/13/2014 130.86 133.11 129.98 131.98 365,331
11/12/2014 128.89 131.21 128.89 130.86 182,498
11/11/2014 129.21 129.95 128.31 128.93 269,642
11/10/2014 128.74 129.53 128.08 129.43 147,812
11/07/2014 129.24 130 128.89 128.9 254,949
11/06/2014 129.49 130 129.29 129.75 208,080
11/05/2014 131.61 131.61 129.57 129.7 215,849
11/04/2014 131.42 132.26 130.55 130.57 143,683
11/03/2014 131.43 132.23 130.37 132 168,212
10/31/2014 131.69 131.99 130.431 131.03 131,675
10/30/2014 128.08 135.81 127.935 130.52 121,206
10/29/2014 130.01 130.34 127.18 128.36 252,481
10/28/2014 127.87 130.37 127.3849 130.18 182,384
10/27/2014 127.77 128.67 126.4 127.81 253,500
10/24/2014 130.79 130.79 128.58 129.53 194,725
10/23/2014 129.65 131.44 129.11 130.39 307,641
10/22/2014 126.23 127.42 125.07 126.65 286,275
10/21/2014 124.09 126.89 123.99 126.67 156,671
10/20/2014 122.84 123.85 122.65 123.68 169,310
10/17/2014 123.27 124.906 122.54 123.73 124,797
10/16/2014 120.5 122.94 119.99 122.46 173,770
10/15/2014 121 122.24 118.412 121.73 418,264
10/14/2014 122.52 123.18 121.18 121.73 406,832
10/13/2014 122 122.67 121.08 121.53 244,236
10/10/2014 122.98 123.71 121.82 121.84 478,105
10/09/2014 124.19 124.81 122.4 123.26 372,728
10/08/2014 123.63 124.83 122.69 124.63 297,051
10/07/2014 124.47 124.47 123.26 123.33 211,782
10/06/2014 125.46 126.53 124.22 124.7 273,510
10/03/2014 124.95 125.41 123.725 124.95 446,147
10/02/2014 122.14 122.99 121.32 122.29 280,248
10/01/2014 124.92 124.989 122.44 122.6 252,889
09/30/2014 125.23 126.2 124.99 125.19 324,760
09/29/2014 125.62 126.08 124.73 125.46 344,069
09/26/2014 126.09 126.5 125.2 126.18 411,421
09/25/2014 126.8 127.19 124.97 125.56 326,379
09/24/2014 126 127.16 124.84 126.87 675,249
09/23/2014 126.67 128.165 125.94 125.98 467,960
09/22/2014 129.53 129.79 126.31 127.06 668,315
09/19/2014 132.28 133.55 129.45 129.78 729,677
09/18/2014 137.64 137.898 132.22 132.44 623,436
09/17/2014 139.44 140.16 138.065 138.62 329,097
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?