Historical Stock Prices

IHS 
$133.87
*  
0.70
0.52%
Get IHS Alerts
*Delayed - data as of Jul. 25, 2014  -  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 for next time

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

Results for: 1 Year, From 25-JUL-2013 TO 25-JUL-2014

Date Open High Low Close / Last Volume
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
05/23/2014 122.49 123.32 122.27 122.99 139,796
05/22/2014 121.31 123.26 120.72 122.52 162,220
05/21/2014 121.41 122.42 121.31 121.78 59,788
05/20/2014 122.48 122.75 120.93 121.02 123,438
05/19/2014 120.36 122.53 120.36 122.28 145,809
05/16/2014 120.13 120.816 119.06 120.65 138,799
05/15/2014 119.73 120.92 118.57 120.37 144,697
05/14/2014 120.97 121.22 119.65 119.89 133,949
05/13/2014 121.84 121.99 120.63 120.78 166,803
05/12/2014 120.88 122.31 120.62 121.97 179,410
05/09/2014 120.1 121.02 119.27 120.81 133,432
05/08/2014 120.99 121.68 119.7 120.13 139,904
05/07/2014 121.74 122.36 120.37 121.3 223,524
05/06/2014 121.4 122.06 120.82 121.53 152,492
05/05/2014 121.5 122.04 120.34 121.9 130,104
05/02/2014 121.67 123.33 121.44 121.97 203,787
05/01/2014 120.48 122.99 120.45 121.39 210,504
04/30/2014 118.6 120.66 117.8491 120.63 189,059
04/29/2014 119.13 119.34 118.02 118.84 194,631
04/28/2014 120.44 120.98 117.2 118.74 224,390
04/25/2014 120.34 120.96 119.43 120.29 319,971
04/24/2014 120.36 120.99 119.49 120.94 169,315
04/23/2014 120.8 120.9 119.8564 120.38 115,594
04/22/2014 119.78 121.17 119.2868 120.41 210,359
04/21/2014 118.74 119.81 117.76 119.75 160,004
04/17/2014 118.17 119.53 117.48 118.54 472,091
04/16/2014 118.48 119.49 116.87 118.46 468,209
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
01/14/2014 118.32 118.8 116.66 117.79 783,052
01/13/2014 120.91 121.8 119.11 119.7 144,414
01/10/2014 122 122 120.22 120.93 267,696
01/09/2014 122.16 123.33 119.84 120.4 347,755
01/08/2014 123.04 123.7699 121.28 121.34 544,154
01/07/2014 121 123.95 119.19 122.7 1,696,464
01/06/2014 116.42 117.7 115.56 116.02 422,224
01/03/2014 117.49 117.58 116.12 116.56 361,186
01/02/2014 119.69 119.69 117.44 117.61 217,439
12/31/2013 118.37 119.71 118 119.7 129,922
12/30/2013 118.44 118.97 117.85 118.25 89,146
12/27/2013 118.94 118.98 117.77 118.57 69,541
12/26/2013 118.25 118.794 117.84 118.66 119,259
12/24/2013 117.62 118.42 116.48 117.68 40,479
12/23/2013 116.7 117.58 115.78 117.42 136,623
12/20/2013 116.41 117.14 115.53 116.85 289,480
12/19/2013 113.81 117.588 113.16 116.44 155,166
12/18/2013 116.39 117.26 114.95 117.2 233,698
12/17/2013 116.74 116.74 114.74 115.53 172,702
12/16/2013 120.95 120.95 115.6 116.53 217,736
12/13/2013 115.15 116.34 115.04 115.6 209,313
12/12/2013 114.98 115.46 113.85 114.67 223,477
12/11/2013 115.25 116.39 114.795 115.37 232,148
12/10/2013 115.8 116.696 115.777 116.12 260,067
12/09/2013 116.07 116.335 115.2 116.01 177,527
12/06/2013 114.67 116.45 114.6 116.44 206,620
12/05/2013 113.91 114.58 112.82 113.98 112,844
12/04/2013 114.36 114.36 113.25 114.13 178,698
12/03/2013 114.23 115.9497 113.65 114.55 190,112
12/02/2013 114.05 115.336 113.92 114.48 176,879
11/29/2013 115.36 115.69 114.33 114.43 48,224
11/27/2013 115.82 116.39 115.196 115.33 214,794
11/26/2013 114.15 116.14 113.98 115.93 279,324
11/25/2013 113.9 115.27 113.12 114.19 251,205
11/22/2013 112.19 114.12 111.82 113.88 337,679
11/21/2013 112.24 112.84 111.88 112.02 94,620
11/20/2013 112.06 112.65 111.47 112.09 149,877
11/19/2013 111.95 112.88 111.58 112.11 126,236
11/18/2013 112.54 113.66 111.3 111.92 253,904
11/15/2013 113.21 114.82 112.18 112.33 211,067
11/14/2013 112.71 113.74 111.73 112.75 205,409
11/13/2013 111.63 113.01 111.21 112.97 105,780
11/12/2013 110.38 112.4 109.53 112.09 265,613
11/11/2013 108.36 110.15 107.93 110 325,606
11/08/2013 108.99 109.76 108.07 108.96 144,813
11/07/2013 110.81 110.81 108.41 109.2 185,386
11/06/2013 110.33 110.75 109.38 110.5 120,377
11/05/2013 109.15 110.29 108.34 109.83 108,588
11/04/2013 107.89 110.86 107.5 109.69 288,629
11/01/2013 108.95 109.5 107.46 107.59 263,270
10/31/2013 109.68 109.9 108.58 109.05 272,314
10/30/2013 111 111.17 108.9475 109.62 139,556
10/29/2013 111.35 111.44 110.49 111.09 164,216
10/28/2013 110.61 111.54 110.28 111.33 167,981
10/25/2013 108.69 110.73 107.62 110.65 309,283
10/24/2013 110.05 110.245 108.69 108.76 478,714
10/23/2013 111.41 111.6 109.32 110.11 270,975
10/22/2013 113.95 114.45 112.68 112.81 174,509
10/21/2013 113.25 113.97 112.34 113.81 125,994
10/18/2013 113.74 114.64 112.84 113.03 248,020
10/17/2013 111.77 113.94 111.77 113.15 214,077
10/16/2013 112.84 113.94 112.17 112.45 137,140
10/15/2013 113.25 113.63 111.75 112.06 173,598
10/14/2013 112.86 113.84 111.99 113.57 82,190
10/11/2013 112 113.26 112 113.23 72,801
10/10/2013 110.75 112.05 110.66 112.04 67,026
10/09/2013 109.89 110.77 108.54 109.84 241,204
10/08/2013 110.01 111.28 109.64 110.08 212,708
10/07/2013 111.8 111.95 110.77 110.99 152,864
10/04/2013 113.39 113.76 112.58 112.79 205,403
10/03/2013 113.1 113.61 111.62 113.24 207,697
10/02/2013 113.97 113.97 111.97 112.82 266,321
10/01/2013 114.51 114.66 112.68 113.94 386,095
09/30/2013 113.84 114.89 113.8 114.18 291,370
09/27/2013 113.85 114.98 112.95 114.98 234,769
09/26/2013 113.49 114.116 112.38 113.87 189,972
09/25/2013 112 113.47 111.935 113.01 292,788
09/24/2013 112.5 113.3561 111.72 112.56 281,748
09/23/2013 112.78 113.1 111.325 112.35 354,578
09/20/2013 113.46 113.97 111.76 112.69 502,789
09/19/2013 113.99 117.65 113.76 114.98 409,248
09/18/2013 113.67 115.12 112.9 114.9 414,937
09/17/2013 112.63 114.25 112.545 113.94 164,815
09/16/2013 113.06 113.09 112.325 112.85 197,289
09/13/2013 111.68 112.74 111.339 112.29 90,366
09/12/2013 112.91 113.22 111.615 111.73 108,376
09/11/2013 111.92 113.14 111.51 112.56 243,197
09/10/2013 108.49 112.06 108.08 111.87 558,542
09/09/2013 108.16 108.97 107.31 107.75 655,618
09/06/2013 108.49 108.804 107.48 107.5 434,493
09/05/2013 108.76 109.09 108.19 108.26 258,538
09/04/2013 108.03 109.08 107.68 108.94 177,005
09/03/2013 108.18 109.99 107.41 108.21 179,594
08/30/2013 108.5 108.5 106.78 107.15 302,850
08/29/2013 107.72 109.34 107.46 108.59 133,224
08/28/2013 108.3 109.27 106.44 108 398,825
08/27/2013 108.18 108.3 107.5 107.61 119,582
08/26/2013 109.43 110.28 108.75 108.96 294,089
08/23/2013 109.89 109.93 108.87 109.56 151,173
08/22/2013 107.76 110.27 107.76 109.21 169,463
08/21/2013 109.82 110.06 107.27 107.55 320,760
08/20/2013 108.41 110.4 108.2 110.07 387,655
08/19/2013 108.86 108.86 107.325 108.17 338,384
08/16/2013 108.65 109.33 108.395 108.98 181,413
08/15/2013 109.03 109.67 108.63 109.25 299,713
08/14/2013 110 110.51 108.91 109.69 500,670
08/13/2013 109.27 110.04 106.49 109.8 769,471
08/12/2013 115 116.15 114.95 115.91 154,222
08/09/2013 113.52 117.12 112.49 115.82 351,358
08/08/2013 111.69 111.81 110.69 111.75 107,883
08/07/2013 111.2 111.72 110.48 111.18 220,187
08/06/2013 111.81 112.06 110.91 111.72 122,983
08/05/2013 112.71 113.84 111.6601 112.28 199,436
08/02/2013 107.89 113.56 107.45 113.33 223,109
08/01/2013 110.81 113.32 110.18 113.32 165,158
07/31/2013 110.45 111.04 109.69 109.78 197,995
07/30/2013 109.36 110.568 108.97 110.11 216,107
07/29/2013 108.14 109.3 108.14 108.93 138,492
07/26/2013 108.2 108.63 107.095 108.44 134,855
07/25/2013 107.78 109.25 107.78 108.88 130,490
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?