IHS Inc CLASS A

(NYSE: IHS)
  • Trade now
  • Add to Watchlist
  • Get Chart
  • Print report
120.38 Down -0.03 -0.02%
Find prices for:
IHS Inc CLASS A Download file
DATE HIGH LOW OPEN CLOSE VOLUME
04/17/2014 119.53 117.48 118.17 118.54 472,091
04/11/2014 118.75 116.76 117.65 117.99 262,446
04/04/2014 124.51 122.09 124.51 122.4 299,961
03/28/2014 121.29 118.83 120.68 119.73 163,882
03/21/2014 124.99 121.76 124.99 122.59 600,564
03/14/2014 120.96 119.38 119.56 120.19 276,300
03/07/2014 121.26 120.39 120.66 121.26 173,305
02/28/2014 120.47 118.45 119.26 119.88 411,995
02/21/2014 118.31 116.77 117.32 118.05 232,674
02/14/2014 117.1 115.69 116.23 116.52 302,194
02/07/2014 113.3 111.72 111.92 113.18 212,564
01/31/2014 114.32 111.83 112.25 113.41 377,780
01/24/2014 115.91 114.44 115.88 114.72 288,067
01/17/2014 118.21 116.7 118.21 117.11 294,685
01/10/2014 122 120.22 122 120.93 267,696
01/03/2014 117.58 116.12 117.49 116.56 361,186
12/27/2013 118.98 117.77 118.94 118.57 69,541
12/20/2013 117.14 115.53 116.41 116.85 289,480
12/13/2013 116.34 115.04 115.15 115.6 209,313
12/06/2013 116.45 114.6 114.67 116.44 206,620
11/29/2013 115.69 114.33 115.36 114.43 48,224
11/22/2013 114.12 111.82 112.19 113.88 337,679
11/15/2013 114.82 112.18 113.21 112.33 211,067
11/08/2013 109.76 108.07 108.99 108.96 144,813
11/01/2013 109.5 107.46 108.95 107.59 263,270
10/25/2013 110.73 107.62 108.69 110.65 309,283
10/18/2013 114.64 112.84 113.74 113.03 248,020
10/11/2013 113.26 112 112 113.23 72,801
10/04/2013 113.76 112.58 113.39 112.79 205,403
09/27/2013 114.98 112.95 113.85 114.98 234,769
09/20/2013 113.97 111.76 113.46 112.69 504,719
09/13/2013 112.74 111.34 111.68 112.29 90,366
09/06/2013 108.8 107.48 108.49 107.5 434,493
08/30/2013 108.5 106.78 108.5 107.15 302,850
08/23/2013 109.93 108.87 109.89 109.56 151,173
08/16/2013 109.33 108.4 108.65 108.98 181,413
08/09/2013 117.12 112.49 113.52 115.82 351,358
08/02/2013 113.56 107.45 107.89 113.33 225,509
07/26/2013 108.63 107.1 108.2 108.44 134,855
07/19/2013 109.06 106.95 108.85 106.99 330,825
07/12/2013 111.01 110.3 110.51 110.81 197,908
07/05/2013 106.06 104.52 105.08 105.66 210,344
06/28/2013 105.89 103.82 104.33 104.38 1,095,846
06/21/2013 99.66 96.76 99.18 97.03 985,528
06/14/2013 111.18 109.49 110.86 109.77 332,353
06/07/2013 107.03 105.35 105.97 106.94 265,642
05/31/2013 105.66 104.06 104.37 105.13 482,120
05/24/2013 104.24 102.47 103.45 104.14 238,565
05/17/2013 104.62 103.92 104.1 104.44 227,665
05/10/2013 102.96 101.95 102.56 102.63 176,838
05/03/2013 100.22 98.8 99.07 99.56 293,208
04/26/2013 97.2 95.43 97.2 96.49 332,131
DATA PROVIDERS

Copyright © 2014 Microsoft. All rights reserved.

Fundamental company data and historical chart data provided by Morningstar Inc. Real-time index quotes and delayed quotes supplied by Morningstar Inc. Quotes delayed by up to 15 minutes, except where indicated otherwise. Fund summary, fund performance and dividend data provided by Morningstar Inc. Analyst recommendations provided by Zacks Investment Research. StockScouter data provided by Verus Analytics. IPO data provided by Hoover's Inc. Index membership data provided by Morningstar Inc.

Financial data in US dollars | Page generated 11:35 PM ET