IHS Inc

(NYSE: IHS)
  • Trade now
  • Add to Watchlist
  • Get Chart
  • Print report
103.89Down-0.34-0.33%Today's Close  |  103.98 +0.09 +0.08% After hours
Find prices for:
MORE ON IHS
IHS INC Download file
DATE HIGH LOW OPEN CLOSE VOLUME
5/20/2013 104.6 103.58 104.23 104.23 803,200
5/13/2013 104.62 101.5 102.67 104.44 1,141,800
5/6/2013 102.99 98.89 99.53 102.63 2,109,200
4/29/2013 100.22 96.29 96.57 99.56 2,271,600
4/22/2013 97.93 95.43 97 96.49 1,474,000
4/15/2013 102.02 96.48 101.8 96.63 2,211,100
4/8/2013 102.27 97.25 97.81 102.17 2,438,400
4/1/2013 105.08 97.45 104.74 98.5 1,601,600
3/25/2013 104.73 101.22 104.09 104.72 1,693,900
3/18/2013 115.64 101.97 108.13 103.69 2,658,400
3/11/2013 111.93 108.85 111.01 108.93 2,167,000
3/4/2013 111.95 107.81 108.31 111.26 1,470,200
2/25/2013 108.86 103.02 103.81 108.47 2,293,600
2/18/2013 105.89 103.32 104.68 103.61 1,409,300
2/11/2013 105.52 101.19 102.52 104.91 1,782,400
2/4/2013 103.3 101.13 102.54 102.67 1,539,400
1/28/2013 104.44 102.01 103.57 103.99 1,245,900
1/21/2013 104.51 98.28 99.37 103.95 1,909,100
1/14/2013 103.53 98.67 102.51 99.47 1,886,000
1/7/2013 109.69 96.63 98.2 102.65 2,542,300
12/31/2012 99.4 94.72 95.76 98.82 1,315,700
12/24/2012 96.82 95 95.97 95.43 589,800
12/17/2012 97.32 92.21 92.56 96.41 2,210,400
12/10/2012 95.92 89.58 91.24 92.51 3,577,700
12/3/2012 93.35 90.81 92.46 91.62 1,734,200
11/26/2012 94.25 87.98 91.42 92.14 2,868,300
11/19/2012 90.57 88.71 88.8 90.36 852,500
11/12/2012 89.4 85.47 88.3 88.09 2,155,500
11/5/2012 89.6 85 89.12 88.26 2,267,700
10/29/2012 89.94 83.02 85.28 89.64 2,679,800
10/22/2012 90.08 85.16 89.51 85.37 1,925,900
10/15/2012 92.48 89.64 92.04 89.65 1,996,400
10/8/2012 94.27 88.4 94.27 92.05 3,605,600
10/1/2012 98.57 93.75 97.75 94.18 2,375,000
9/24/2012 99.38 90.2 90.84 97.35 5,208,500
9/17/2012 117.23 89.91 116.2 91.36 5,873,600
9/10/2012 118.93 115.61 118.49 116.16 1,104,800
9/3/2012 118.86 113.23 113.38 118.63 966,600
8/27/2012 114.1 111.19 112.82 114.04 889,400
8/20/2012 115.22 111.12 114.67 112.93 1,096,400
8/13/2012 115.33 109.1 109.1 115.26 1,414,100
8/6/2012 112.22 108.06 109.72 108.89 1,069,700
7/30/2012 111.66 108.1 111.24 109.02 1,099,800
7/23/2012 111.55 101.83 103.51 111.33 1,785,200
7/16/2012 107.8 104.33 106.32 105.06 1,297,100
7/9/2012 107.06 102.26 107 106.62 2,013,500
7/2/2012 109.28 106.52 108.38 107.22 1,091,500
6/25/2012 107.79 102.76 104.64 107.73 2,383,300
6/18/2012 107.56 99.6 104.53 105.38 7,359,500
6/11/2012 104.93 100.84 102.43 104.38 1,965,800
6/4/2012 101.89 96.79 98.25 101.63 1,606,200
5/28/2012 102.64 96 102.47 96.18 1,612,400
5/21/2012 103.25 97.01 97.01 102.02 1,827,700
DATA PROVIDERS

Copyright © 2013 Microsoft. All rights reserved.

Quotes are real-time for NASDAQ, NYSE and AMEX. See delay times for other exchanges.

Fundamental company data and historical chart data provided by Thomson Reuters (click for restrictions). Real-time quotes provided by BATS Exchange. Real-time index quotes and delayed quotes supplied by Interactive Data Real-Time Services. Fund summary, fund performance and dividend data provided by Morningstar Inc. Analyst recommendations data provided by Zacks Investment Research. StockScouter data provided by Verus Analytics. IPO data provided by Hoover's Inc. Index membership data provided by SIX Financial Information.

Japanese stock price data provided by Nomura Research Institute Ltd.; quotes delayed 20 minutes. Canadian fund data provided by CANNEX Financial Exchanges Ltd.

Financial data in US dollars | Page generated 5:03 PM ET
Ad Choice Feedback