|
IMS HEALTH INC - [Ticker: RX] | | Last Trade | 9.00 | Last Trade Time | 2018-02-22 - 00:00:00 | Variation | +5.88 (+2.88%) | Open | 8.75 | High | 9.30 | Low | 8.75 | Volume | 8,841 | Average Volume (3m) | 0 | Yield | | Bid / Ask | N/A | Former Close | 3.12 | 52 Week Range | [0.00 - 0.00] | PER | 0.00% | EPS | 0.00 | Ex-Dividend Date | | Dividend Payment | | Market Capitalization | 0 | 1 Year Price-Target | 0.00 | Note: The data may have some minutes of delay. |
Watch Historical Prices of other assets | Download the Historical Quotes in CSV format | RX quotes from 2000-01-01 to 2024-03-29 | | Date | Volume | Open | High | Low | Close | Time | 2000-01-03 | 2,759,700 | 27.22 | 27.22 | 25.85 | 26.10 | 00:00:00 | 2000-01-04 | 1,710,100 | 25.60 | 25.85 | 25.23 | 25.54 | 00:00:00 | 2000-01-05 | 1,314,700 | 25.54 | 25.66 | 24.66 | 24.85 | 00:00:00 | 2000-01-06 | 1,005,800 | 24.85 | 25.73 | 24.79 | 25.23 | 00:00:00 | 2000-01-07 | 736,700 | 25.60 | 26.47 | 25.54 | 26.47 | 00:00:00 | 2000-01-10 | 939,100 | 26.47 | 27.16 | 25.73 | 25.73 | 00:00:00 | 2000-01-11 | 773,000 | 25.73 | 26.29 | 25.60 | 25.79 | 00:00:00 | 2000-01-12 | 477,700 | 25.79 | 26.04 | 25.48 | 25.54 | 00:00:00 | 2000-01-13 | 473,200 | 25.54 | 26.10 | 25.54 | 25.85 | 00:00:00 | 2000-01-14 | 1,068,000 | 25.85 | 26.35 | 24.48 | 24.48 | 00:00:00 | 2000-01-18 | 1,368,500 | 24.23 | 25.10 | 23.60 | 24.35 | 00:00:00 | 2000-01-19 | 747,200 | 24.23 | 25.29 | 24.23 | 24.66 | 00:00:00 | 2000-01-20 | 953,800 | 25.23 | 26.04 | 25.23 | 25.79 | 00:00:00 | 2000-01-21 | 938,800 | 26.04 | 26.10 | 25.60 | 25.79 | 00:00:00 | 2000-01-24 | 570,000 | 25.79 | 25.98 | 24.60 | 24.73 | 00:00:00 | 2000-01-25 | 912,200 | 24.73 | 24.91 | 23.48 | 24.29 | 00:00:00 | 2000-01-26 | 610,700 | 24.35 | 24.48 | 23.98 | 24.16 | 00:00:00 | 2000-01-27 | 809,300 | 23.98 | 24.29 | 23.29 | 23.60 | 00:00:00 | 2000-01-28 | 998,600 | 23.35 | 24.54 | 22.98 | 22.98 | 00:00:00 | 2000-01-31 | 1,070,100 | 22.98 | 23.73 | 22.29 | 22.48 | 00:00:00 | 2000-02-01 | 727,700 | 22.42 | 24.04 | 22.35 | 23.48 | 00:00:00 | 2000-02-02 | 1,194,600 | 23.73 | 25.10 | 23.60 | 24.98 | 00:00:00 | 2000-02-03 | 874,900 | 24.48 | 25.01 | 23.35 | 23.79 | 00:00:00 | 2000-02-04 | 546,900 | 23.79 | 24.23 | 23.35 | 24.04 | 00:00:00 | 2000-02-07 | 666,100 | 24.10 | 24.10 | 23.60 | 23.79 | 00:00:00 | 2000-02-08 | 1,797,700 | 23.73 | 23.79 | 21.98 | 21.98 | 00:00:00 | 2000-02-09 | 1,743,200 | 22.23 | 22.23 | 20.48 | 20.79 | 00:00:00 | 2000-02-10 | 1,358,500 | 21.48 | 21.67 | 20.79 | 20.92 | 00:00:00 | 2000-02-11 | 1,230,100 | 20.92 | 20.98 | 20.42 | 20.86 | 00:00:00 | 2000-02-14 | 885,300 | 20.98 | 21.48 | 20.86 | 21.17 | 00:00:00 | 2000-02-15 | 1,204,300 | 20.98 | 21.35 | 20.61 | 20.79 | 00:00:00 | 2000-02-16 | 1,394,600 | 20.79 | 20.98 | 20.29 | 20.48 | 00:00:00 | 2000-02-17 | 2,046,200 | 21.48 | 23.91 | 21.35 | 22.04 | 00:00:00 | 2000-02-18 | 1,944,400 | 22.48 | 24.23 | 21.98 | 22.35 | 00:00:00 | 2000-02-22 | 1,201,400 | 22.48 | 22.92 | 21.23 | 21.23 | 00:00:00 | 2000-02-23 | 15,582 | 21.13 | 21.50 | 20.94 | 21.25 | 00:00:00 | 2000-02-24 | 3,750,800 | 20.98 | 21.54 | 20.29 | 20.86 | 00:00:00 | 2000-02-25 | 689,100 | 20.62 | 21.00 | 20.62 | 20.94 | 00:00:00 | 2000-02-28 | 1,783,600 | 20.50 | 21.38 | 20.31 | 21.00 | 00:00:00 | 2000-02-29 | 934,600 | 21.13 | 21.44 | 20.12 | 20.12 | 00:00:00 | 2000-03-01 | 4,892,500 | 19.88 | 20.50 | 18.81 | 19.50 | 00:00:00 | 2000-03-02 | 1,536,600 | 19.25 | 20.38 | 19.25 | 19.94 | 00:00:00 | 2000-03-03 | 1,197,500 | 20.50 | 22.00 | 20.44 | 21.25 | 00:00:00 | 2000-03-06 | 1,465,300 | 21.00 | 21.81 | 20.62 | 21.81 | 00:00:00 | 2000-03-07 | 1,595,300 | 21.56 | 22.25 | 20.75 | 21.25 | 00:00:00 | 2000-03-08 | 993,300 | 21.00 | 21.75 | 21.00 | 21.56 | 00:00:00 | 2000-03-09 | 1,528,200 | 21.50 | 21.75 | 21.00 | 21.44 | 00:00:00 | 2000-03-10 | 1,823,900 | 21.38 | 21.50 | 21.13 | 21.19 | 00:00:00 | 2000-03-13 | 1,025,100 | 21.13 | 21.19 | 20.75 | 20.87 | 00:00:00 | 2000-03-14 | 1,111,500 | 20.25 | 21.19 | 19.63 | 19.81 | 00:00:00 | 2000-03-15 | 1,224,300 | 20.00 | 20.38 | 19.88 | 19.94 | 00:00:00 | 2000-03-16 | 1,636,900 | 20.75 | 22.75 | 20.25 | 22.50 | 00:00:00 | 2000-03-17 | 1,945,600 | 23.00 | 23.75 | 22.94 | 23.25 | 00:00:00 | 2000-03-20 | 937,200 | 23.50 | 23.50 | 21.19 | 21.88 | 00:00:00 | 2000-03-21 | 1,014,400 | 22.00 | 22.69 | 21.38 | 22.37 | 00:00:00 | 2000-03-22 | 752,500 | 22.63 | 23.06 | 21.69 | 22.25 | 00:00:00 | 2000-03-23 | 1,010,500 | 21.88 | 23.81 | 21.69 | 23.00 | 00:00:00 | 2000-03-24 | 1,223,300 | 23.00 | 23.87 | 22.69 | 23.44 | 00:00:00 | 2000-03-27 | 921,100 | 23.25 | 23.31 | 21.62 | 22.00 | 00:00:00 | 2000-03-28 | 1,034,800 | 22.00 | 22.63 | 21.56 | 21.62 | 00:00:00 | 2000-03-29 | 25,044,100 | 17.00 | 17.50 | 16.00 | 16.75 | 00:00:00 | 2000-03-30 | 12,688,700 | 16.50 | 16.75 | 15.94 | 16.37 | 00:00:00 | 2000-03-31 | 10,476,900 | 16.44 | 17.38 | 16.37 | 16.94 | 00:00:00 | 2000-04-03 | 3,150,300 | 17.00 | 17.56 | 16.44 | 17.19 | 00:00:00 | 2000-04-04 | 4,286,600 | 17.44 | 17.75 | 16.50 | 17.19 | 00:00:00 | 2000-04-05 | 1,594,200 | 17.06 | 17.12 | 16.63 | 16.88 | 00:00:00 | 2000-04-06 | 1,561,200 | 17.00 | 17.44 | 16.94 | 17.06 | 00:00:00 | 2000-04-07 | 2,102,400 | 17.00 | 17.38 | 16.63 | 17.00 | 00:00:00 | 2000-04-10 | 2,672,300 | 16.75 | 16.94 | 16.12 | 16.69 | 00:00:00 | 2000-04-11 | 1,699,400 | 16.75 | 17.25 | 16.50 | 16.50 | 00:00:00 | 2000-04-12 | 2,026,000 | 16.56 | 17.44 | 16.25 | 16.50 | 00:00:00 | 2000-04-13 | 2,998,900 | 16.75 | 16.94 | 16.37 | 16.37 | 00:00:00 | 2000-04-14 | 2,608,900 | 16.12 | 16.25 | 15.31 | 15.75 | 00:00:00 | 2000-04-17 | 2,151,000 | 15.25 | 16.37 | 15.13 | 16.00 | 00:00:00 | 2000-04-18 | 1,948,800 | 16.25 | 16.97 | 16.00 | 16.25 | 00:00:00 | 2000-04-19 | 3,411,600 | 17.00 | 17.62 | 16.50 | 17.19 | 00:00:00 | 2000-04-20 | 6,337,400 | 17.87 | 17.94 | 16.44 | 16.50 | 00:00:00 | 2000-04-24 | 2,144,000 | 16.50 | 16.63 | 16.19 | 16.31 | 00:00:00 | 2000-04-25 | 1,693,000 | 16.50 | 17.38 | 16.50 | 17.00 | 00:00:00 | 2000-04-26 | 958,300 | 16.75 | 17.44 | 16.75 | 17.00 | 00:00:00 | 2000-04-27 | 998,800 | 17.00 | 17.31 | 16.56 | 17.25 | 00:00:00 | 2000-04-28 | 913,100 | 17.31 | 17.50 | 17.00 | 17.06 | 00:00:00 | 2000-05-01 | 996,700 | 17.12 | 17.56 | 17.12 | 17.25 | 00:00:00 | 2000-05-02 | 1,491,000 | 17.38 | 17.38 | 16.50 | 16.94 | 00:00:00 | 2000-05-03 | 933,200 | 16.81 | 17.38 | 16.37 | 16.44 | 00:00:00 | 2000-05-04 | 662,500 | 16.56 | 17.00 | 16.50 | 16.63 | 00:00:00 | 2000-05-05 | 368,400 | 16.63 | 17.00 | 16.56 | 16.88 | 00:00:00 | 2000-05-08 | 717,200 | 16.88 | 17.31 | 16.69 | 17.31 | 00:00:00 | 2000-05-09 | 821,000 | 17.12 | 17.44 | 16.94 | 17.31 | 00:00:00 | 2000-05-10 | 1,875,700 | 17.00 | 17.12 | 16.56 | 16.81 | 00:00:00 | 2000-05-11 | 1,267,500 | 16.94 | 17.25 | 16.69 | 16.75 | 00:00:00 | 2000-05-12 | 729,000 | 16.75 | 17.12 | 16.69 | 17.00 | 00:00:00 | 2000-05-15 | 756,000 | 17.06 | 17.06 | 16.63 | 17.00 | 00:00:00 | 2000-05-16 | 3,688,700 | 17.00 | 17.94 | 16.50 | 17.38 | 00:00:00 | 2000-05-17 | 7,599,200 | 16.00 | 17.00 | 15.13 | 16.56 | 00:00:00 | 2000-05-18 | 2,343,900 | 16.25 | 16.31 | 15.38 | 15.56 | 00:00:00 | 2000-05-19 | 2,870,300 | 15.13 | 16.00 | 14.75 | 15.00 | 00:00:00 | 2000-05-22 | 2,120,500 | 14.87 | 15.13 | 14.25 | 15.06 | 00:00:00 | 2000-05-23 | 2,027,600 | 15.00 | 15.56 | 14.62 | 14.69 | 00:00:00 | 2000-05-24 | 2,696,500 | 15.00 | 15.81 | 15.00 | 15.69 | 00:00:00 | 2000-05-25 | 2,688,500 | 15.69 | 15.88 | 15.31 | 15.69 | 00:00:00 | 2000-05-26 | 1,557,400 | 15.88 | 16.37 | 15.88 | 16.19 | 00:00:00 | 2000-05-30 | 1,557,000 | 16.12 | 16.75 | 16.12 | 16.69 | 00:00:00 | 2000-05-31 | 1,305,900 | 16.63 | 16.69 | 16.37 | 16.50 | 00:00:00 | 2000-06-01 | 1,070,800 | 16.63 | 16.63 | 16.00 | 16.12 | 00:00:00 | 2000-06-02 | 10,956 | 16.63 | 16.81 | 16.31 | 16.63 | 00:00:00 | 2000-06-05 | 1,246,200 | 16.50 | 16.94 | 16.50 | 16.88 | 00:00:00 | 2000-06-06 | 789,200 | 16.62 | 16.94 | 16.31 | 16.44 | 00:00:00 | 2000-06-07 | 795,300 | 16.19 | 16.88 | 16.06 | 16.62 | 00:00:00 | 2000-06-08 | 710,900 | 16.50 | 17.00 | 16.19 | 16.81 | 00:00:00 | 2000-06-09 | 11,620 | 16.81 | 17.19 | 16.63 | 17.06 | 00:00:00 | 2000-06-12 | 537,600 | 16.81 | 17.00 | 16.56 | 16.62 | 00:00:00 | 2000-06-13 | 540,400 | 16.56 | 17.00 | 16.56 | 16.75 | 00:00:00 | 2000-06-14 | 930,800 | 16.75 | 17.25 | 16.75 | 17.25 | 00:00:00 | 2000-06-15 | 1,356,100 | 17.25 | 17.44 | 16.75 | 16.94 | 00:00:00 | 2000-06-16 | 1,239,100 | 17.12 | 17.25 | 16.75 | 17.00 | 00:00:00 | 2000-06-19 | 1,361,600 | 16.81 | 17.62 | 16.69 | 17.25 | 00:00:00 | 2000-06-20 | 1,388,000 | 16.81 | 17.31 | 16.12 | 17.00 | 00:00:00 | 2000-06-21 | 1,298,000 | 16.75 | 16.75 | 15.50 | 16.06 | 00:00:00 | 2000-06-22 | 1,372,300 | 16.00 | 16.38 | 15.69 | 16.00 | 00:00:00 | 2000-06-23 | 991,600 | 16.19 | 16.19 | 15.50 | 15.62 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|