IHS Inc. Historical Stock Prices

IHS 
$125.43
*  
3.04
2.48%
Get IHS Alerts
*Delayed - data as of May 27, 2015 14:33 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: 1 Year, From 26-MAY-2014 TO 26-MAY-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.
14:33  122.50  125.43  122.29  125.43 141,464
05/26/2015 123.35 123.41 121.32 122.39 546,473
05/22/2015 123.44 124.25 123.21 123.38 258,441
05/21/2015 123.47 124.17 122.55 123.4 394,752
05/20/2015 124.47 124.85 123.55 123.74 254,226
05/19/2015 124.93 124.93 123.89 124.17 282,243
05/18/2015 125.35 125.35 124.45 124.72 290,952
05/15/2015 126.11 126.14 125.25 125.3 194,104
05/14/2015 126.65 126.77 125.61 126.23 237,195
05/13/2015 125.65 126.3 124.55 125.65 162,023
05/12/2015 125.28 125.882 123.85 125.39 287,756
05/11/2015 126.69 127.3 125.82 126.01 191,611
05/08/2015 126.9 127.69 126.29 126.47 307,812
05/07/2015 126.63 127.29 125.57 125.8 299,413
05/06/2015 127.15 127.67 126.465 126.96 435,300
05/05/2015 127.29 127.572 126.71 126.79 430,467
05/04/2015 127.43 128.15 127.09 127.56 282,178
05/01/2015 125.49 127.17 125.36 127.14 325,540
04/30/2015 123.93 125.65 123.5 125.47 418,057
04/29/2015 124.8 125.13 123.87 124.17 654,962
04/28/2015 124.5 125.46 123.9 124.65 236,779
04/27/2015 125.1 125.19 123.44 125.08 355,781
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
01/23/2015 116.26 117.19 115.28 115.84 284,615
01/22/2015 115.31 117.11 114.19 116.57 228,411
01/21/2015 113.95 114.67 113.38 114.44 269,851
01/20/2015 115.91 116.21 113.885 114.12 407,756
01/16/2015 115.63 117.17 115.35 116.64 324,667
01/15/2015 114.9 117.995 114.9 116.12 694,162
01/14/2015 115.82 116.72 109.71 114.9 1,128,150
01/13/2015 117.99 122.92 114.8501 117.43 1,181,458
01/12/2015 109.75 110.63 109.1043 110.13 576,649
01/09/2015 108.38 110.48 108.28 109.78 387,951
01/08/2015 107.54 109.99 107.12 108.72 669,848
01/07/2015 107.03 107.91 106.025 107.58 870,618
01/06/2015 109.44 109.9 106.53 107.04 802,546
01/05/2015 112.54 113.62 109.05 109.17 346,701
01/02/2015 114.01 114.34 112.15 113.56 249,587
12/31/2014 114.96 115.1 113.56 113.88 261,397
12/30/2014 116.56 118.22 114.8 114.91 304,601
12/29/2014 118.14 118.53 117.26 117.52 165,351
12/26/2014 118 118.64 117.8101 118.19 95,690
12/24/2014 115.99 118.25 115.99 118 80,612
12/23/2014 116.45 118.12 116.08 116.71 241,251
12/22/2014 116.52 117.34 116.1 116.41 426,545
12/19/2014 117.78 117.81 115.97 116.67 412,712
12/18/2014 116.54 117.76 116.54 116.9 567,242
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
09/16/2014 139.31 140.07 138.72 139.4 193,046
09/15/2014 139.54 140.255 138.22 139.2 148,117
09/12/2014 140.79 141.35 139.52 139.62 203,850
09/11/2014 139.7 141.45 139.27 141.19 192,574
09/10/2014 139.95 140.56 139.43 139.89 198,693
09/09/2014 140.38 141.17 139.57 140.05 227,865
09/08/2014 140.49 141.23 139.655 140.73 174,508
09/05/2014 140.88 142.18 139.75 140.91 252,697
09/04/2014 141.61 142.3 140.4 141.28 246,803
09/03/2014 142.34 142.56 140.88 141.52 275,085
09/02/2014 143.13 143.92 142 142.36 308,770
08/29/2014 141.49 143.49 141.41 142.47 243,024
08/28/2014 141.21 141.72 140.42 141.06 106,736
08/27/2014 141.55 141.805 140.19 141.47 114,141
08/26/2014 142.3 142.5 141 141.52 146,431
08/25/2014 141.61 141.92 140.31 141.72 148,038
08/22/2014 141.08 141.4 139.67 141.12 89,863
08/21/2014 140.55 142.29 140.23 141.5 167,100
08/20/2014 140.5 140.81 139.605 140.53 146,870
08/19/2014 140.62 141.144 140.27 140.65 120,031
08/18/2014 138.89 140.8 138.89 140.22 159,545
08/15/2014 139.34 139.9846 137.52 138.47 107,978
08/14/2014 138.29 138.7 137.72 138.7 126,167
08/13/2014 136.5 138.53 136.5 138.16 199,814
08/12/2014 135.02 136.67 135.02 136.56 161,936
08/11/2014 133.89 135.979 133.89 135.11 312,804
08/08/2014 134.25 134.37 133.36 133.83 298,541
08/07/2014 134.31 134.97 133.572 134 172,121
08/06/2014 133.61 134.865 132.93 133.95 178,395
08/05/2014 133.67 134.94 132.9704 134.73 223,139
08/04/2014 131.46 134.195 131.12 133.79 247,757
08/01/2014 131.21 133.07 131.205 131.74 168,042
07/31/2014 132.57 133.57 131.03 131.37 196,942
07/30/2014 133.5 135.12 132.77 133.66 207,974
07/29/2014 133.36 133.995 132.33 132.51 141,745
07/28/2014 133.44 133.676 132.24 133.18 127,814
07/25/2014 134.08 134.08 133.04 133.87 115,701
07/24/2014 133.43 135.05 133.37 134.57 185,477
07/23/2014 133.58 133.87 132.93 133.68 136,568
07/22/2014 133.505 133.95 132.51 133.01 189,362
07/21/2014 133.14 133.635 132.684 132.96 209,902
07/18/2014 133.2 133.92 132.69 133.39 197,327
07/17/2014 133.88 134.46 132.25 132.38 165,414
07/16/2014 134.09 134.57 133.12 134.29 173,022
07/15/2014 134 134.7 133.1339 133.73 112,355
07/14/2014 133.74 134.96 133 133.73 175,812
07/11/2014 133.55 134.19 132.91 133.62 115,826
07/10/2014 133.41 134 132.53 133.86 188,819
07/09/2014 135.39 135.99 134.25 134.75 187,792
07/08/2014 135.81 136.3 134.56 135.28 186,634
07/07/2014 137.1 137.53 134.95 136 198,236
07/03/2014 136.21 137.5 135.46 137.45 344,250
07/02/2014 136.47 137.65 135.32 136.36 297,929
07/01/2014 135.58 137.48 134.79 136.74 241,931
06/30/2014 136.11 136.57 134.9201 135.67 291,727
06/27/2014 135.73 136.79 134.79 136.04 387,066
06/26/2014 134.97 136 134.285 135.98 243,723
06/25/2014 135.63 136.88 134.79 134.97 232,066
06/24/2014 137.61 137.99 136.14 136.41 222,305
06/23/2014 139.25 139.25 137.29 137.96 442,706
06/20/2014 137.12 139.65 136.76 139.47 730,075
06/19/2014 133.07 137.52 133.01 136.54 1,024,879
06/18/2014 129.13 130.19 128.632 130.19 385,377
06/17/2014 128.88 129.95 128.52 129.01 275,850
06/16/2014 129.31 129.94 128.58 128.75 210,106
06/13/2014 129.02 129.5 128.068 129.35 153,595
06/12/2014 129.12 129.66 128.31 128.71 155,022
06/11/2014 128.84 129.59 127.74 129.47 137,469
06/10/2014 130.17 130.3 128.845 129.09 187,693
06/09/2014 129.42 130.85 129.1 130.62 108,835
06/06/2014 129.38 130 129.16 130 203,813
06/05/2014 127.82 129.57 127.23 129.09 240,152
06/04/2014 127.49 127.91 126.46 127.77 167,094
06/03/2014 127.54 128.62 126.94 128 238,176
06/02/2014 125.81 127.59 124.624 127.5 163,993
05/30/2014 126.58 126.67 125.27 125.91 302,828
05/29/2014 124.77 126.83 124.17 126.64 194,843
05/28/2014 124.74 125.86 123.66 124.76 296,994
05/27/2014 122.91 124.78 122.43 124.56 199,149
*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?