IHS Inc. Historical Stock Prices

IHS 
$117.88
*  
0.50
 negative 
0.42%
Get IHS Alerts
*Delayed - data as of Apr. 15, 2014 
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 for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 15-JAN-2014 TO 15-APR-2014

Date Open High Low Close / Last Volume
16:00  119.08  119.63  117.235  117.88 261,610
04/15/2014 118.64 119.63 117.235 117.88 261,618
04/14/2014 118.21 118.94 116.95 118.38 231,213
04/11/2014 117.65 118.75 116.7553 117.99 262,446
04/10/2014 120.87 121.27 117.88 118.27 143,490
04/09/2014 121.01 122.22 119.87 120.92 169,764
04/08/2014 120 121.95 117.9203 120.99 243,974
04/07/2014 122.08 122.47 119.25 119.97 203,966
04/04/2014 124.51 124.51 122.09 122.4 299,961
04/03/2014 123.81 123.89 122.59 123.25 272,883
04/02/2014 123.14 124.21 122.7 123.7 281,228
04/01/2014 121.87 123.11 120.69 123.03 210,333
03/31/2014 120.16 121.78 119.08 121.5 190,034
03/28/2014 120.68 121.29 118.83 119.73 163,882
03/27/2014 119.55 120.045 118 119.96 288,304
03/26/2014 123.99 124 119.86 119.9 379,105
03/25/2014 123.54 124.7 123.05 123.3 430,182
03/24/2014 122.59 123.49 120.7 122.9 338,858
03/21/2014 124.99 124.99 121.76 122.59 600,564
03/20/2014 123.5 125.21 120.77 124.9 524,835
03/19/2014 121.21 121.85 119.88 120.77 183,558
03/18/2014 120.76 121.57 120.48 121.19 133,936
03/17/2014 120.77 121.605 120.308 120.58 163,827
03/14/2014 119.56 120.96 119.38 120.19 276,300
03/13/2014 121.7 121.84 119.23 119.55 229,902
03/12/2014 121.05 121.8 119.79 121.8 271,478
03/11/2014 122.87 122.99 120.62 121.61 311,933
03/10/2014 120.97 122.52 120.78 122.52 278,334
03/07/2014 120.66 121.26 120.39 121.26 173,305
03/06/2014 118.04 120.94 118.04 120.07 252,609
03/05/2014 120.76 121.15 118.85 119.57 215,329
03/04/2014 120.86 121.3 120.39 120.96 236,849
03/03/2014 119.44 120.5 118.84 120.21 266,200
02/28/2014 119.26 120.47 118.45 119.88 411,995
02/27/2014 118.32 119.37 117.9 119.33 238,546
02/26/2014 118.84 118.96 117.71 118.61 237,577
02/25/2014 118.75 119.17 118.1128 118.53 246,235
02/24/2014 118 119.9497 117.725 118.98 297,528
02/21/2014 117.32 118.31 116.77 118.05 232,674
02/20/2014 117.29 117.97 116.784 117.32 222,289
02/19/2014 117.71 117.97 116.7 117.19 238,115
02/18/2014 116.44 118.51 115.86 117.98 498,480
02/14/2014 116.23 117.1 115.69 116.52 302,194
02/13/2014 114.5 116.7 114.002 116.63 441,780
02/12/2014 114.24 114.81 113.11 113.41 273,910
02/11/2014 113.31 114.54 113.24 114.24 293,556
02/10/2014 112.93 113.76 112.08 113.73 228,266
02/07/2014 111.92 113.3 111.716 113.18 212,564
02/06/2014 111.17 112.12 110.83 111.8 185,677
02/05/2014 111.77 112.24 110.44 111.08 219,748
02/04/2014 111.17 112.6 111.17 112.14 394,508
02/03/2014 112.59 113.13 110.8 110.98 430,843
01/31/2014 112.25 114.32 111.83 113.41 377,780
01/30/2014 112.79 113.61 110.685 113.13 349,070
01/29/2014 111.63 112.78 111.4 112.01 251,954
01/28/2014 113.88 114.02 112.38 112.5 286,955
01/27/2014 114.85 115.375 113.2721 113.43 271,401
01/24/2014 115.88 115.91 114.44 114.72 288,067
01/23/2014 116.68 116.8025 115.21 116.2 397,712
01/22/2014 117.1 117.15 115.555 116.64 357,118
01/21/2014 117.39 117.44 116.16 117.12 376,665
01/17/2014 118.21 118.21 116.7 117.11 294,685
01/16/2014 116.28 118.34 115.9 117.79 710,144
01/15/2014 117.94 118.27 116.33 116.43 3,131,116
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 your brokers before you trade


Want to trade FX?