IHS Historical Prices | IHS Inc. IHS Inc. Class A Commo Stock

Dow

1.34% Nasdaq

1.12%

IHS Inc. (IHS)

-NYSE

107.72 2.54(2.31%) 3:59PM EDT - Nasdaq Real Time Price

Add to Portfolio

Historical Prices

Get Historical Prices for:

First | Previous | Next | Last

Prices

Date	Open	High	Low	Close	Volume	Adj Close*
Jun 18, 2013	111.54	112.00	110.17	110.26	275,500	110.26
Jun 17, 2013	110.00	112.20	109.51	111.67	452,700	111.67
Jun 14, 2013	110.86	111.18	109.49	109.77	332,400	109.77
Jun 13, 2013	110.94	111.20	110.04	110.75	402,900	110.75
Jun 12, 2013	112.09	113.19	111.32	111.38	416,900	111.38
Jun 11, 2013	109.01	112.14	107.42	111.75	563,600	111.75
Jun 10, 2013	111.00	112.32	107.91	109.99	1,042,600	109.99
Jun 7, 2013	105.97	107.03	105.35	106.94	265,700	106.94
Jun 6, 2013	105.21	105.83	104.12	105.33	297,200	105.33
Jun 5, 2013	105.62	106.06	104.39	105.12	385,200	105.12
Jun 4, 2013	105.60	106.52	105.24	105.80	278,100	105.80
Jun 3, 2013	105.35	105.96	104.32	105.85	323,500	105.85
May 31, 2013	104.37	105.66	104.06	105.13	482,200	105.13
May 30, 2013	104.27	105.14	103.84	104.82	147,200	104.82
May 29, 2013	104.59	104.59	103.63	104.16	218,900	104.16
May 28, 2013	104.74	105.68	104.50	104.81	208,300	104.81
May 24, 2013	103.45	104.24	102.47	104.14	238,600	104.14
May 23, 2013	103.51	104.35	102.75	103.72	513,700	103.72
May 22, 2013	104.02	104.38	103.66	103.89	399,100	103.89
May 21, 2013	103.95	104.60	103.84	104.23	399,400	104.23
May 20, 2013	104.23	104.60	103.58	104.00	403,800	104.00
May 17, 2013	104.10	104.62	103.92	104.44	227,700	104.44
May 16, 2013	102.91	104.44	102.50	103.90	343,800	103.90
May 15, 2013	102.76	103.59	102.45	102.85	237,800	102.85
May 14, 2013	101.50	103.42	101.50	103.04	150,400	103.04
May 13, 2013	102.67	102.82	101.86	102.00	181,600	102.00
May 10, 2013	102.56	102.96	101.95	102.63	176,700	102.63
May 9, 2013	102.53	102.99	102.00	102.50	411,100	102.50
May 8, 2013	100.77	102.57	100.23	102.57	535,500	102.57
May 7, 2013	100.03	101.18	99.25	100.90	512,600	100.90
May 6, 2013	99.53	100.30	98.89	99.99	473,300	99.99
May 3, 2013	99.07	100.22	98.80	99.56	293,300	99.56
May 2, 2013	97.99	99.41	97.90	98.72	511,000	98.72
May 1, 2013	96.75	99.67	96.29	97.77	795,700	97.77
Apr 30, 2013	97.06	97.59	96.29	97.43	482,000	97.43
Apr 29, 2013	96.57	97.80	96.47	96.96	188,800	96.96
Apr 26, 2013	97.20	97.20	95.43	96.49	332,000	96.49
Apr 25, 2013	96.91	97.93	96.91	97.30	196,100	97.30
Apr 24, 2013	96.55	96.95	96.28	96.43	171,100	96.43
Apr 23, 2013	95.66	97.44	95.56	96.70	297,700	96.70
Apr 22, 2013	97.00	97.00	95.44	95.66	477,200	95.66
Apr 19, 2013	98.50	98.50	96.48	96.63	442,200	96.63
Apr 18, 2013	99.22	99.25	97.82	98.30	379,600	98.30
Apr 17, 2013	100.07	100.71	98.44	99.30	458,500	99.30
Apr 16, 2013	100.73	101.27	99.87	100.13	379,100	100.13
Apr 15, 2013	101.80	102.02	100.12	100.12	551,600	100.12
Apr 12, 2013	98.78	102.27	97.25	102.17	855,700	102.17
Apr 11, 2013	100.33	100.37	99.06	99.75	601,200	99.75
Apr 10, 2013	99.68	100.58	99.68	100.30	344,900	100.30
Apr 9, 2013	99.17	100.78	98.95	99.77	267,900	99.77
Apr 8, 2013	97.81	99.10	97.81	99.06	368,200	99.06
Apr 5, 2013	99.43	99.43	97.45	98.50	452,000	98.50
Apr 4, 2013	100.62	101.24	100.06	100.43	277,400	100.43
Apr 3, 2013	102.67	102.86	100.06	100.26	360,800	100.26
Apr 2, 2013	103.50	103.60	101.53	101.88	321,300	101.88
Apr 1, 2013	104.74	105.08	102.87	103.34	190,000	103.34
Mar 28, 2013	103.47	104.73	102.85	104.72	322,800	104.72
Mar 27, 2013	102.74	103.74	102.74	103.34	239,100	103.34
Mar 26, 2013	102.87	103.75	102.71	103.50	346,500	103.50
Mar 25, 2013	104.09	104.09	101.22	102.74	783,700	102.74
Mar 22, 2013	105.71	105.90	102.40	103.69	842,200	103.69
Mar 21, 2013	115.64	115.64	101.97	105.75	960,300	105.75
Mar 20, 2013	109.59	109.83	108.08	109.29	280,000	109.29
Mar 19, 2013	109.50	109.86	108.70	109.33	175,300	109.33
Mar 18, 2013	108.13	109.63	108.13	109.38	398,400	109.38
Mar 15, 2013	109.41	110.07	108.85	108.93	747,900	108.93
* Close price adjusted for dividends and splits.

First | Previous | Next | Last

Download to Spreadsheet

Currency in USD.

Quotes are real-time for NASDAQ, NYSE, and NYSE MKT. See also delay times for other exchanges. All information provided "as is" for informational purposes only, not intended for trading purposes or advice. Neither Yahoo! nor any of independent providers is liable for any informational errors, incompleteness, or delays, or for any actions taken in reliance on information contained herein. By accessing the Yahoo! site, you agree not to redistribute the information found therein. Real-Time continuous streaming quotes are available through our premium service. You may turn streaming quotes on or off.

Fundamental company data provided by Capital IQ. Historical chart data and daily updates provided by Commodity Systems, Inc. (CSI). International historical chart data, daily updates, fund summary, fund performance, dividend data and Morningstar Index data provided by Morningstar, Inc.

Yahoo! Finance

Breaking News Visit Yahoo! News for the latest.

Search for share prices

More On IHS

Quotes

Charts

News & Info

Company

Analyst Coverage

Ownership

Financials

IHS Inc. (IHS)