RX: Historical Prices for IMS HEALTH INC

Date	Open	High	Low	Close	Volume	Adj Close*
9-Feb-10	21.81	21.89	21.81	21.87	4,620,600	21.87
8-Feb-10	21.80	21.87	21.80	21.80	6,262,700	21.80
5-Feb-10	21.76	21.90	21.72	21.84	14,078,500	21.84
4-Feb-10	21.67	21.83	21.65	21.78	9,383,900	21.78
3-Feb-10	21.69	21.76	21.64	21.65	2,902,000	21.65
2-Feb-10	21.68	21.74	21.65	21.65	3,040,200	21.65
1-Feb-10	21.61	21.75	21.60	21.70	3,121,700	21.70
29-Jan-10	21.55	21.71	21.53	21.64	2,924,000	21.64
28-Jan-10	21.50	21.60	21.46	21.53	3,884,500	21.53
27-Jan-10	21.52	21.57	21.46	21.48	5,266,500	21.48
26-Jan-10	21.53	21.59	21.50	21.51	2,396,900	21.51
25-Jan-10	21.66	21.66	21.53	21.55	2,408,900	21.55
22-Jan-10	21.54	21.62	21.53	21.54	2,690,200	21.54
21-Jan-10	21.46	21.58	21.46	21.54	2,815,600	21.54
20-Jan-10	21.49	21.57	21.42	21.49	1,880,400	21.49
19-Jan-10	21.45	21.57	21.38	21.52	3,263,600	21.52
15-Jan-10	21.46	21.46	21.43	21.43	1,453,400	21.43
14-Jan-10	21.45	21.48	21.43	21.43	1,940,600	21.43
13-Jan-10	21.48	21.49	21.42	21.48	1,555,200	21.48
12-Jan-10	21.40	21.52	21.40	21.42	2,884,300	21.42
11-Jan-10	21.41	21.46	21.41	21.43	846,000	21.43
8-Jan-10	21.42	21.48	21.40	21.42	1,719,400	21.42
7-Jan-10	21.37	21.46	21.30	21.44	3,742,100	21.44
6-Jan-10	21.18	21.35	21.18	21.32	1,731,500	21.32
5-Jan-10	21.07	21.30	20.93	21.25	5,051,500	21.25
4-Jan-10	21.13	21.23	21.02	21.04	3,121,500	21.04
31-Dec-09	21.21	21.21	21.06	21.06	628,800	21.06
30-Dec-09	21.05	21.17	21.05	21.15	1,083,200	21.15
29-Dec-09	21.08	21.12	21.04	21.08	816,200	21.08
28-Dec-09	21.09	21.11	21.01	21.03	1,545,800	21.03
24-Dec-09	21.04	21.08	21.00	21.08	909,200	21.08
23-Dec-09	20.90	21.06	20.90	21.01	2,245,600	21.01
22-Dec-09	20.85	20.99	20.85	20.94	1,407,500	20.94
21-Dec-09	20.79	20.99	20.75	20.89	3,839,800	20.89
18-Dec-09	20.55	20.60	20.38	20.56	2,683,000	20.56
17-Dec-09	20.59	20.68	20.52	20.52	3,108,500	20.52
16-Dec-09	20.78	20.78	20.54	20.56	4,847,200	20.56
15-Dec-09	20.39	20.77	20.39	20.57	4,195,800	20.57
14-Dec-09	20.24	20.47	20.18	20.38	5,461,900	20.38
11-Dec-09	21.32	21.33	17.33	20.05	45,426,800	20.05
10-Dec-09	21.37	21.38	21.34	21.36	1,715,800	21.36
9-Dec-09	21.33	21.36	21.31	21.35	1,920,400	21.35
8-Dec-09	21.35	21.38	21.27	21.34	4,326,400	21.34
7-Dec-09	21.38	21.44	21.33	21.36	3,083,800	21.36
4-Dec-09	21.50	21.50	21.31	21.34	5,042,600	21.34
3-Dec-09	21.47	21.50	21.40	21.40	2,418,200	21.40
2-Dec-09	21.44	21.49	21.40	21.49	1,662,000	21.49
1-Dec-09	21.38	21.45	21.38	21.45	1,671,900	21.45
30-Nov-09	21.33	21.41	21.30	21.36	4,197,900	21.36
27-Nov-09	21.30	21.45	21.29	21.38	4,219,500	21.38
25-Nov-09	21.52	21.57	21.38	21.46	7,828,600	21.46
24-Nov-09	21.59	21.66	21.51	21.52	6,065,700	21.52
23-Nov-09	21.60	21.68	21.48	21.66	3,466,200	21.66
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
* 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