| IHS, INC. CLASS A Add to My Watchlist | (NYSE: IHS) |
| IHS, INC. CLAS | 50.29 | +0.45 (+0.90%) | 127,240 |
| Historical Data for IHS |
|
|---|
| Date | Open | High | Low | Volume | Close | Change % |
|---|---|---|---|---|---|---|
| 02/09/10 | 50.25 | 50.38 | 49.56 | 127,240 | 50.29 | +0.45 +0.90% |
| 02/08/10 | 50.40 | 50.40 | 49.46 | 222,251 | 49.84 | -0.77 -1.52% |
| 02/05/10 | 50.96 | 50.96 | 49.85 | 154,263 | 50.61 | -0.42 -0.82% |
| 02/04/10 | 52.00 | 52.09 | 51.03 | 149,463 | 51.03 | -1.49 -2.84% |
| 02/03/10 | 52.34 | 52.97 | 52.31 | 80,919 | 52.52 | -0.25 -0.47% |
| 02/02/10 | 52.82 | 52.88 | 52.49 | 401,267 | 52.77 | -0.22 -0.42% |
| 02/01/10 | 51.42 | 53.10 | 51.11 | 220,397 | 52.99 | +1.55 +3.01% |
| 01/29/10 | 51.27 | 52.02 | 51.27 | 164,613 | 51.44 | +0.05 +0.10% |
| 01/28/10 | 52.00 | 52.10 | 51.16 | 52,639 | 51.39 | -0.61 -1.17% |
| 01/27/10 | 51.90 | 52.22 | 51.64 | 89,921 | 52.00 | +0.10 +0.19% |
| 01/26/10 | 51.90 | 52.20 | 51.59 | 125,631 | 51.90 | -0.36 -0.69% |
| 01/25/10 | 52.49 | 52.61 | 51.58 | 115,786 | 52.26 | -0.11 -0.21% |
| 01/22/10 | 53.32 | 53.32 | 52.23 | 252,716 | 52.37 | -0.68 -1.28% |
| 01/21/10 | 53.58 | 53.87 | 52.69 | 186,622 | 53.05 | -0.53 -0.99% |
| 01/20/10 | 54.29 | 54.39 | 53.41 | 147,739 | 53.58 | -0.82 -1.51% |
| 01/19/10 | 54.20 | 54.51 | 54.03 | 146,196 | 54.40 | +0.20 +0.37% |
| 01/18/10 | 54.20 | 54.20 | 54.20 | 0 | 54.20 | 0.00 0.00% |
| 01/15/10 | 55.31 | 55.31 | 54.14 | 120,911 | 54.20 | -1.13 -2.04% |
| 01/14/10 | 55.13 | 55.66 | 55.13 | 176,814 | 55.33 | -0.25 -0.45% |
| 01/13/10 | 55.02 | 55.61 | 54.93 | 105,723 | 55.58 | +0.60 +1.09% |
| 01/12/10 | 55.00 | 55.20 | 54.79 | 120,195 | 54.98 | -0.48 -0.87% |
| 01/11/10 | 55.27 | 55.60 | 55.12 | 125,907 | 55.46 | +0.26 +0.47% |
| 01/08/10 | 55.61 | 55.37 | 53.00 | 509,837 | 55.20 | -0.41 -0.74% |
| 01/07/10 | 54.87 | 55.70 | 54.65 | 309,273 | 55.61 | +0.88 +1.61% |
| 01/06/10 | 54.80 | 55.02 | 54.15 | 271,262 | 54.73 | -0.26 -0.47% |
| 01/05/10 | 54.82 | 55.20 | 54.44 | 147,926 | 54.99 | +0.11 +0.20% |
| 01/04/10 | 55.00 | 55.15 | 54.39 | 163,073 | 54.88 | +0.07 +0.13% |
| 01/01/10 | 54.81 | 54.81 | 54.81 | 0 | 54.81 | 0.00 0.00% |
| 12/31/09 | 55.01 | 55.34 | 54.78 | 76,985 | 54.81 | -0.20 -0.36% |
| 12/30/09 | 54.79 | 55.24 | 54.79 | 85,081 | 55.01 | +0.08 +0.15% |
| 12/29/09 | 54.98 | 55.61 | 54.66 | 114,778 | 54.93 | -0.20 -0.36% |
| 12/28/09 | 53.78 | 55.52 | 53.78 | 123,578 | 55.13 | +1.10 +2.04% |
| 12/25/09 | 54.31 | 54.96 | 53.91 | 58,058 | 54.03 | 0.00 0.00% |
| 12/24/09 | 54.31 | 54.96 | 53.91 | 58,058 | 54.03 | -0.66 -1.21% |
| 12/23/09 | 54.00 | 54.88 | 53.80 | 151,751 | 54.69 | +1.13 +2.11% |
| 12/22/09 | 52.60 | 53.89 | 52.60 | 140,288 | 53.56 | +0.91 +1.73% |
| 12/21/09 | 52.51 | 53.18 | 52.11 | 123,603 | 52.65 | +0.02 +0.04% |
| 12/18/09 | 51.58 | 52.63 | 51.38 | 164,126 | 52.63 | +1.11 +2.15% |
| 12/17/09 | 51.89 | 52.00 | 51.27 | 78,051 | 51.52 | -0.33 -0.64% |
| 12/16/09 | 52.31 | 52.55 | 51.71 | 120,270 | 51.85 | -0.54 -1.03% |
| 12/15/09 | 52.78 | 52.81 | 52.31 | 49,726 | 52.39 | -0.29 -0.55% |
| 12/14/09 | 52.62 | 52.88 | 52.48 | 80,129 | 52.68 | +0.54 +1.04% |
| 12/11/09 | 51.87 | 52.43 | 51.71 | 110,171 | 52.14 | +0.57 +1.11% |
| 12/10/09 | 51.36 | 51.59 | 51.04 | 102,194 | 51.57 | +0.22 +0.43% |
| 12/09/09 | 51.65 | 51.66 | 50.73 | 95,706 | 51.35 | -0.05 -0.10% |
| 12/08/09 | 52.10 | 52.13 | 51.19 | 135,723 | 51.40 | -0.92 -1.76% |
| 12/07/09 | 51.85 | 52.78 | 51.43 | 223,845 | 52.32 | +0.31 +0.60% |
| 12/04/09 | 52.50 | 52.61 | 51.52 | 242,876 | 52.01 | +0.22 +0.42% |
| 12/03/09 | 53.00 | 53.45 | 51.74 | 204,948 | 51.79 | -1.39 -2.61% |
| 12/02/09 | 50.25 | 53.35 | 50.25 | 369,872 | 53.18 | +3.21 +6.42% |
| \/ Download Data To Spreadsheet | ||||||
