RX: Historical Prices for IMS HEALTH INC

Date	Open	High	Low	Close	Volume	Adj Close*
20-Nov-09	21.36	21.49	21.35	21.45	7,289,800	21.45
19-Nov-09	21.50	21.65	21.38	21.38	4,863,300	21.38
18-Nov-09	21.41	21.50	21.39	21.46	7,158,600	21.46
17-Nov-09	21.44	21.45	21.33	21.43	4,401,200	21.43
16-Nov-09	21.47	21.50	21.35	21.45	13,847,300	21.45
13-Nov-09	21.26	21.34	21.22	21.29	7,218,200	21.29
12-Nov-09	21.11	21.37	21.10	21.26	11,475,900	21.26
11-Nov-09	21.03	21.19	21.01	21.11	7,529,400	21.11
10-Nov-09	21.00	21.05	20.98	21.01	8,512,800	21.01
9-Nov-09	20.95	21.07	20.93	20.99	9,388,700	20.99
6-Nov-09	20.88	20.91	20.69	20.87	14,724,900	20.87
5-Nov-09	19.80	21.09	18.00	20.73	49,082,400	20.73
4-Nov-09	17.09	17.13	16.80	16.81	1,948,500	16.81
4-Nov-09	$ 0.03 Dividend
3-Nov-09	16.56	16.97	16.56	16.96	2,170,100	16.93
2-Nov-09	16.41	16.84	16.28	16.62	3,230,300	16.59
30-Oct-09	16.95	17.06	16.39	16.39	4,013,300	16.36
29-Oct-09	16.60	17.08	16.60	17.04	3,028,000	17.01
28-Oct-09	17.09	17.29	16.52	16.53	5,320,400	16.50
27-Oct-09	17.46	17.52	17.12	17.21	4,141,600	17.18
26-Oct-09	17.46	17.75	17.28	17.31	4,542,700	17.28
23-Oct-09	17.70	17.75	17.04	17.41	5,048,900	17.38
22-Oct-09	17.52	17.80	17.43	17.59	4,220,300	17.56
21-Oct-09	17.66	17.74	17.51	17.55	4,579,300	17.52
20-Oct-09	17.48	17.84	16.91	17.41	13,943,100	17.38
19-Oct-09	14.72	17.89	14.51	17.84	8,824,200	17.81
16-Oct-09	15.11	15.26	14.65	14.67	4,299,100	14.64
15-Oct-09	15.15	15.29	15.04	15.24	1,203,500	15.21
14-Oct-09	15.28	15.29	15.02	15.16	1,460,500	15.13
13-Oct-09	15.17	15.32	15.01	15.17	1,565,700	15.14
12-Oct-09	15.20	15.26	15.11	15.23	1,070,300	15.20
9-Oct-09	15.24	15.27	15.03	15.12	1,309,900	15.09
8-Oct-09	14.92	15.30	14.87	15.23	1,397,300	15.20
7-Oct-09	14.82	14.84	14.61	14.81	1,481,700	14.78
6-Oct-09	14.96	14.96	14.76	14.83	1,376,900	14.80
5-Oct-09	14.75	14.87	14.61	14.83	1,485,000	14.80
2-Oct-09	14.85	14.92	14.61	14.67	1,870,700	14.64
1-Oct-09	15.33	15.42	14.86	14.95	1,719,300	14.92
30-Sep-09	15.52	15.57	15.11	15.35	1,803,600	15.32
29-Sep-09	15.46	15.81	15.35	15.54	2,083,200	15.51
28-Sep-09	15.15	15.56	15.10	15.41	1,619,100	15.38
25-Sep-09	15.13	15.23	15.00	15.06	2,792,800	15.03
24-Sep-09	15.27	15.36	15.02	15.09	2,227,100	15.06
23-Sep-09	15.50	15.51	15.22	15.25	1,430,800	15.22
22-Sep-09	15.61	15.61	15.31	15.44	1,279,100	15.41
21-Sep-09	15.45	15.65	15.35	15.54	1,582,200	15.51
18-Sep-09	15.41	15.52	15.27	15.46	1,580,000	15.43
17-Sep-09	15.29	15.54	15.25	15.33	1,903,800	15.30
16-Sep-09	14.97	15.25	14.85	15.21	1,864,000	15.18
15-Sep-09	14.89	14.89	14.66	14.85	1,364,100	14.82
14-Sep-09	14.91	14.91	14.68	14.85	1,801,200	14.82
11-Sep-09	14.44	14.74	14.34	14.72	2,636,700	14.69
10-Sep-09	14.33	14.42	14.15	14.40	1,025,700	14.37
9-Sep-09	14.07	14.36	14.06	14.27	1,150,900	14.24
8-Sep-09	14.01	14.16	13.86	14.09	2,348,400	14.07
4-Sep-09	13.90	14.01	13.76	13.93	1,644,700	13.91
3-Sep-09	13.49	13.89	13.37	13.87	2,439,500	13.85
2-Sep-09	13.53	13.63	13.23	13.52	2,083,100	13.50
1-Sep-09	13.89	13.90	13.41	13.45	1,946,000	13.43
31-Aug-09	13.93	13.94	13.77	13.86	2,118,200	13.84
28-Aug-09	14.14	14.16	13.75	13.94	2,482,300	13.92
27-Aug-09	14.07	14.11	13.54	14.02	2,262,900	14.00
26-Aug-09	13.98	14.13	13.90	14.05	2,094,300	14.03
25-Aug-09	13.99	14.15	13.88	13.98	2,081,000	13.96
24-Aug-09	13.95	14.00	13.75	13.85	1,868,700	13.83
21-Aug-09	13.41	13.87	13.31	13.81	2,266,000	13.79
20-Aug-09	13.17	13.38	12.99	13.26	1,991,300	13.24
* Close price adjusted for dividends and splits.

First | Prev | Next | Last

Download To Spreadsheet

Add to Portfolio

Set Alert

Email to a Friend

•	Stock Screener	•	Splits
•	Mergers & Acquisitions