IHS (IHS)

100.13 -1.57  -1.54%  May 30, 3:35PM Go Pro
You must be signed in to use watchlists.
Sign In or Register
Watch this stock

IHS Historical Price Data

Start Date:
End Date: Pro Data Export
Date Open High Low Close Volume
May 29, 2012 102.47 102.64 101.40 101.70 329107
May 25, 2012 102.45 103.00 101.75 102.02 146714
May 24, 2012 102.00 103.25 101.78 102.93 515684
May 23, 2012 99.98 102.06 99.46 101.80 426719
May 22, 2012 99.38 101.00 98.63 100.68 319134
May 21, 2012 97.01 99.73 97.01 99.62 419454
May 18, 2012 97.91 98.86 96.14 96.35 144463
May 17, 2012 99.60 99.68 97.66 97.79 236728
May 16, 2012 97.68 99.34 97.68 99.12 397277
May 15, 2012 96.38 98.43 96.38 97.56 250146
May 14, 2012 96.72 97.35 95.83 96.33 416266
May 11, 2012 96.88 98.06 96.70 97.75 296381
May 10, 2012 96.30 97.60 95.79 97.57 322624
May 9, 2012 94.84 96.42 94.30 96.03 387456
May 8, 2012 94.70 95.48 93.83 95.31 398506
May 7, 2012 95.00 95.81 94.50 95.41 273955
May 4, 2012 96.94 97.03 95.15 95.18 284554
May 3, 2012 98.20 98.51 97.14 97.29 389929
May 2, 2012 100.32 101.05 96.80 98.00 599245
May 1, 2012 100.85 101.84 100.66 101.09 184858
April 30, 2012 101.84 101.84 100.54 101.07 216344
April 27, 2012 101.69 102.00 100.72 101.81 265926
April 26, 2012 100.44 102.10 100.44 101.31 393126
April 25, 2012 100.00 102.00 99.65 100.76 369642
April 24, 2012 99.60 99.74 98.55 99.18 311177
April 23, 2012 99.95 100.18 99.24 99.68 357444
April 20, 2012 100.38 101.26 99.65 100.88 372578
April 19, 2012 98.95 99.68 98.45 99.37 354081
April 18, 2012 98.01 99.15 97.90 99.01 306506
April 17, 2012 98.00 99.08 97.46 98.72 268364
April 16, 2012 97.28 98.00 97.00 97.33 430528
April 13, 2012 97.03 97.50 96.79 97.36 315513
April 12, 2012 95.24 97.46 95.08 97.26 392966
April 11, 2012 94.97 95.41 94.84 95.41 319694
April 10, 2012 95.02 95.71 94.56 94.65 385213
April 9, 2012 93.72 95.35 93.06 94.94 297741
April 5, 2012 93.03 94.89 92.90 94.72 298299
April 4, 2012 94.00 94.00 93.26 93.32 159316
April 3, 2012 94.43 94.71 93.81 94.64 131469
April 2, 2012 93.09 94.57 92.74 94.34 256491
March 30, 2012 94.96 94.98 93.44 93.65 351429
March 29, 2012 93.99 94.17 92.01 93.14 302326
March 28, 2012 94.12 95.00 93.60 94.84 299593
March 27, 2012 94.23 94.59 93.23 94.17 383390
March 26, 2012 93.29 94.28 92.79 94.01 375204
March 23, 2012 93.37 93.45 91.20 92.86 126989
March 22, 2012 93.15 94.67 92.00 93.08 1009931
March 21, 2012 97.79 98.48 97.16 97.65 334849
March 20, 2012 97.50 98.00 96.56 97.46 176973
March 19, 2012 97.67 98.50 97.39 97.96 180419
  1. First
  2. 1
  3. 2
  4. 3
  5. 4
  6. 5
  7. 6
  8. 7
  10. Last
Get Historical Data
Display in Live Stream: Done
Options

IHS News

Pushing into new highs today on above average volume. $IHS http://chart.ly/f5s9tuw
about 6 days ago by JFDI
Energy Sector Wrap
May 24, 4:52PM Fox Business
Energy Sector Wrap
May 15, 4:52PM Fox Business
INSIGHT-In Europe, carmakers talk plant closures
May 15, 7:40AM Reuters - UK Focus
Non-EU sales help close UK trade gap
May 15, 5:50AM Sharecast
Eurozone avoids recession
May 15, 5:45AM Sharecast
IHS buys XeDAR for $28M
May 11, 7:15PM
IHS Acquires XēDAR Corporation
May 11, 5:21PM Business Wire
Security Cameras: Anything But Secure
May 03, 7:30PM BusinessWeek
4.0% market neutral return in 5-days! Just closed out $SPRD $DVN longs, $IHS $ABV shorts
about 33 days ago by TrendExhaustion
$IHS New 52 Week High - Crossed daily highs resistance.
about 34 days ago by TradeIdeasQuant
IHS Named to Maplecroft CII Benchmark Index
Apr 23, 9:00AM Business Wire
Tracking Today: $WOLF $EBAY $MWE $AWN $DLTR $VRSK $IHS $VAL $ARG $AAP $RGR $TESS $TJX $ROST
about 40 days ago by Fibline
$IHS New 52 Week High - Crossed daily highs resistance.
about 41 days ago by TradeIdeasQuant
$IHS New 52 Week High - Crossed daily highs resistance.
about 42 days ago by TradeIdeasQuant
Listen to $IHS annual shareholder meeting - live at 10:00 AM, ondemand after - http://stks.co/3JoR
about 48 days ago by earningscast
Listen to $IHS to hold annual investor day conference - live at 12:00 PM, ondemand after - http://stks.co/3Ixu
about 49 days ago by earningscast
Today's biggest down-gaps: $GOLD (-11,0%) $CLC (-7,4%) $NSM (-6,9%) $IRE (-5,5%) $SONC (-5,5%) $JAG (-5,2%) $IHS (-4,6%)
about 69 days ago by TradeBot
Listen to $IHS Q1 2012 earnings call - live at 08:00 AM, ondemand after - http://stks.co/30i1
about 69 days ago by earningscast
$VIX still forming rt. shldr. $IHS
about 90 days ago by ronellman
$IHS New 52 Week High - Crossed daily highs resistance.
about 138 days ago by TradeIdeasQuant
$IHS New 52 Week High - Crossed daily highs resistance.
about 139 days ago by TradeIdeasQuant
$ihs broke out w/ volume today. Highlighted this one over the wkd http://stks.co/1rn2
about 141 days ago by traderyork
$IHS New 52 Week High - Crossed daily highs resistance.
about 141 days ago by TradeIdeasQuant
watching. b/o level is 90. want to see up vol increase $IHS http://chart.ly/l7dfico
about 144 days ago by traderyork
Listen to $IHS Q4 2011 earnings call (EPS 0.34 vs est 0.93) - live at 08:00 AM, ondemand after - http://stks.co/1npm
about 145 days ago by earningscast
US Earnings Calendar for Friday, January 6 http://stks.co/1niV $AZZ $CTDC $CMC $GBX $IHS $PSMT $RBN $SHIP
about 145 days ago by ACInvestorBlog
earnings watch this week $TISI $UNF $MOS $FDO $HELE $GPN $CMC $MSM $GBX $RPM MON $SHLM $IHS $XRTX $AZZ $APOL $STZ
about 148 days ago by chartsnfundies
Notable earnings reports this week: $AZO $ORCL $CAG $FDS $ADBE $BBBY $RHT $IHS $GIS $FUL $DFS $NKE $FINL $KMX $TIBX $CTAS $MLHR $FDX
about 254 days ago by abubnic
18 mins in, I have $XLB $SLX $KOL $MOO at the top of my sector strength list....Have $TAN $KIE $IHS $PPH at bottom (From open)
about 355 days ago by TheArmoTrader
closed out $IHS at a $1/share loss.
about 412 days ago by mrkokos
Stopped on $IHS -2.23 / -3.33% Stopped on $RL -2.22 / -2.47% Stopped on $PNRA (last half) +.31 / +.25%
about 420 days ago by TraderEdge
Long $RL 128.72 and $IHS 89.74
about 422 days ago by TraderEdge

Recent Quotes

Symbol Price Chg Chg % Market Cap
IHS 100.13 -1.57 -1.54% 6.629B
IHI 63.13 -1.02 -1.59%
IHG 22.28 -0.51 -2.24% 6.634B
IHF 61.44 -0.82 -1.32%
IHC 8.96 +0.15 +1.70% 158.67M
IGV 59.73 -1.06 -1.74%
IGTE 16.60 -0.50 -2.92% 971.62M
IGT 13.91 -0.41 -2.86% 4.260B
IGR 7.60 -0.09 -1.17%
IGOI 0.55 -0.03 -5.17% 19.54M
You must be signed in to use watchlists.
Sign In or Register
Create Watchlist from Stock Quotes
Close