Finance Home - My Yahoo - Yahoo! - Help

Thursday, November 26, 2009, 5:04AM ET - U.S. Markets Closed for Thanksgiving Day. Dow  0.29% Nasdaq  0.32%

IHS Inc. (IHS)

On Nov 25: 51.69   0.19 (0.37%)

MORE ON IHS

Quotes Summary Real-Time Options Historical Prices Charts Interactive Basic Chart Basic Tech. Analysis News & Info Headlines Financial Blogs Company Events Message Board Company Profile Key Statistics SEC Filings Competitors Industry Components Analyst Coverage Analyst Opinion Analyst Estimates Research Reports Star Analysts Ownership Major Holders Insider Transactions Insider Roster Financials Income Statement Balance Sheet Cash Flow

Historical Prices Get Historical Prices for:
SET DATE RANGE Start Date: JanFebMarAprMayJunJulAugSepOctNovDec Eg. Jan 1, 2003 End Date: JanFebMarAprMayJunJulAugSepOctNovDec Daily Weekly Monthly Dividends Only First | Prev | Next | Last PRICES Date Open High Low Close Volume Adj Close* 25-Nov-09 51.08 51.98 51.08 51.69 158,400 51.69 24-Nov-09 52.38 52.38 51.35 51.50 254,700 51.50 23-Nov-09 52.55 52.93 52.10 52.55 128,700 52.55 20-Nov-09 52.67 52.79 51.97 52.15 154,600 52.15 19-Nov-09 53.52 53.52 52.12 52.82 192,400 52.82 18-Nov-09 53.60 53.82 53.10 53.59 108,300 53.59 17-Nov-09 53.85 53.97 53.42 53.81 101,400 53.81 16-Nov-09 53.08 53.95 53.08 53.71 189,000 53.71 13-Nov-09 52.96 53.27 52.38 53.13 135,500 53.13 12-Nov-09 53.85 54.02 52.88 53.11 134,800 53.11 11-Nov-09 54.83 54.93 53.42 53.91 97,600 53.91 10-Nov-09 54.10 54.75 53.86 54.45 104,300 54.45 9-Nov-09 53.82 54.28 53.77 54.26 87,100 54.26 6-Nov-09 52.61 53.83 52.61 53.75 143,900 53.75 5-Nov-09 52.23 53.01 52.13 53.01 111,300 53.01 4-Nov-09 52.10 52.66 51.67 52.16 240,100 52.16 3-Nov-09 51.73 52.18 51.49 52.01 374,700 52.01 2-Nov-09 52.11 52.34 51.11 51.75 298,400 51.75 30-Oct-09 51.95 52.23 51.33 51.76 328,100 51.76 29-Oct-09 52.00 52.11 51.24 51.91 239,600 51.91 28-Oct-09 52.77 52.96 51.53 51.68 156,900 51.68 27-Oct-09 52.80 53.49 52.49 53.09 242,000 53.09 26-Oct-09 53.40 54.21 52.64 53.05 146,000 53.05 23-Oct-09 54.72 54.75 53.42 53.59 151,100 53.59 22-Oct-09 53.43 54.31 53.12 54.23 283,100 54.23 21-Oct-09 52.51 53.75 52.20 53.43 247,800 53.43 20-Oct-09 53.52 53.90 52.06 52.81 152,400 52.81 19-Oct-09 53.12 54.30 52.99 53.73 223,200 53.73 16-Oct-09 53.55 53.56 52.46 53.01 147,300 53.01 15-Oct-09 52.38 54.09 51.72 53.70 306,600 53.70 14-Oct-09 52.16 52.56 51.89 52.43 280,500 52.43 13-Oct-09 52.90 53.03 51.63 51.95 107,100 51.95 12-Oct-09 52.08 53.06 52.08 52.94 144,800 52.94 9-Oct-09 52.47 52.56 51.45 52.18 98,600 52.18 8-Oct-09 51.87 52.61 51.78 52.34 177,500 52.34 7-Oct-09 51.00 51.58 50.88 51.55 109,200 51.55 6-Oct-09 51.15 51.56 50.90 51.40 103,300 51.40 5-Oct-09 50.26 50.80 50.00 50.72 84,900 50.72 2-Oct-09 50.87 51.01 50.28 50.37 122,400 50.37 1-Oct-09 52.15 52.15 50.89 51.01 245,800 51.01 30-Sep-09 51.48 51.49 49.98 51.13 340,200 51.13 29-Sep-09 51.50 51.60 51.01 51.40 234,300 51.40 28-Sep-09 51.19 51.85 51.06 51.31 275,700 51.31 25-Sep-09 51.64 51.95 51.17 51.19 282,500 51.19 24-Sep-09 51.96 52.45 51.20 51.70 459,100 51.70 23-Sep-09 51.70 52.49 51.69 52.12 492,800 52.12 22-Sep-09 52.91 53.27 52.61 52.95 296,000 52.95 21-Sep-09 52.01 52.92 51.76 52.70 178,300 52.70 18-Sep-09 54.11 54.48 50.30 52.76 967,000 52.76 17-Sep-09 52.46 52.82 52.02 52.30 192,900 52.30 16-Sep-09 52.68 52.74 51.94 52.30 254,500 52.30 15-Sep-09 53.00 53.00 52.01 52.28 217,000 52.28 14-Sep-09 52.53 53.53 52.38 53.00 206,600 53.00 11-Sep-09 51.60 53.38 51.41 52.73 313,400 52.73 10-Sep-09 49.90 51.39 49.57 51.36 217,900 51.36 9-Sep-09 47.25 50.00 47.25 49.86 253,400 49.86 8-Sep-09 49.51 49.63 48.67 48.79 116,000 48.79 4-Sep-09 48.62 49.40 48.23 49.32 97,200 49.32 3-Sep-09 48.10 48.48 47.55 48.42 111,700 48.42 2-Sep-09 48.39 48.95 47.66 48.07 191,600 48.07 1-Sep-09 48.35 49.60 48.35 48.68 193,800 48.68 31-Aug-09 49.19 49.43 48.17 48.40 280,300 48.40 28-Aug-09 49.65 49.98 49.07 49.40 107,700 49.40 27-Aug-09 49.52 49.69 48.58 49.31 250,100 49.31 26-Aug-09 49.83 50.25 49.19 49.43 263,100 49.43 25-Aug-09 50.02 50.08 49.66 49.98 208,300 49.98 * Close price adjusted for dividends and splits. First | Prev | Next | Last Download To Spreadsheet
Add to Portfolio     Set Alert     Email to a Friend Get Historical Prices for Another Symbol: Symbol Lookup • Stock Screener • Splits • Mergers & Acquisitions