|
 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 2024-04-25 | | | Date | Volume | Open | High | Low | Close | Time | | 2004-04-22 | 2,132,700 | 25.30 | 26.25 | 24.85 | 26.15 | 00:00:00 | | 2004-04-23 | 1,036,000 | 26.05 | 26.21 | 25.77 | 26.12 | 00:00:00 | | 2004-04-26 | 1,007,100 | 25.98 | 26.28 | 25.84 | 26.06 | 00:00:00 | | 2004-04-27 | 1,775,400 | 26.00 | 26.48 | 25.80 | 26.19 | 00:00:00 | | 2004-04-28 | 1,204,400 | 25.98 | 26.06 | 25.56 | 25.66 | 00:00:00 | | 2004-04-29 | 1,457,600 | 25.66 | 25.75 | 25.31 | 25.58 | 00:00:00 | | 2004-04-30 | 1,184,100 | 25.59 | 25.59 | 25.05 | 25.25 | 00:00:00 | | 2004-05-03 | 1,526,600 | 25.25 | 26.14 | 25.10 | 26.02 | 00:00:00 | | 2004-05-04 | 1,492,100 | 26.05 | 26.20 | 25.77 | 25.91 | 00:00:00 | | 2004-05-05 | 591,100 | 25.84 | 26.01 | 25.67 | 26.01 | 00:00:00 | | 2004-05-06 | 755,200 | 25.90 | 26.00 | 25.62 | 25.75 | 00:00:00 | | 2004-05-07 | 1,115,200 | 25.53 | 25.99 | 25.49 | 25.50 | 00:00:00 | | 2004-05-10 | 1,647,000 | 25.25 | 25.34 | 24.54 | 24.64 | 00:00:00 | | 2004-05-11 | 1,065,800 | 24.76 | 25.00 | 24.61 | 24.90 | 00:00:00 | | 2004-05-12 | 1,353,300 | 24.70 | 24.83 | 24.19 | 24.78 | 00:00:00 | | 2004-05-13 | 974,800 | 24.55 | 25.04 | 24.55 | 24.99 | 00:00:00 | | 2004-05-14 | 1,050,800 | 24.78 | 25.46 | 24.44 | 25.21 | 00:00:00 | | 2004-05-17 | 1,160,800 | 25.20 | 25.21 | 24.51 | 24.52 | 00:00:00 | | 2004-05-18 | 1,261,700 | 24.68 | 25.24 | 24.59 | 24.81 | 00:00:00 | | 2004-05-19 | 582,800 | 24.95 | 25.29 | 24.86 | 24.89 | 00:00:00 | | 2004-05-20 | 510,400 | 24.73 | 24.83 | 24.47 | 24.66 | 00:00:00 | | 2004-05-21 | 1,247,400 | 24.76 | 24.81 | 24.23 | 24.37 | 00:00:00 | | 2004-05-24 | 1,275,300 | 24.62 | 24.80 | 24.50 | 24.78 | 00:00:00 | | 2004-05-25 | 1,178,600 | 24.68 | 25.13 | 24.45 | 25.13 | 00:00:00 | | 2004-05-26 | 1,273,000 | 24.90 | 25.19 | 24.89 | 25.00 | 00:00:00 | | 2004-05-27 | 1,355,300 | 25.05 | 25.25 | 24.83 | 25.00 | 00:00:00 | | 2004-05-28 | 703,900 | 24.92 | 25.00 | 24.78 | 24.88 | 00:00:00 | | 2004-06-01 | 1,355,300 | 24.86 | 24.93 | 24.55 | 24.64 | 00:00:00 | | 2004-06-02 | 1,080,500 | 24.74 | 24.96 | 24.68 | 24.83 | 00:00:00 | | 2004-06-03 | 1,079,600 | 24.83 | 24.95 | 24.44 | 24.48 | 00:00:00 | | 2004-06-04 | 907,500 | 24.72 | 24.92 | 24.66 | 24.77 | 00:00:00 | | 2004-06-07 | 961,000 | 24.79 | 25.19 | 24.75 | 25.14 | 00:00:00 | | 2004-06-08 | 1,351,900 | 25.20 | 25.21 | 24.94 | 25.13 | 00:00:00 | | 2004-06-09 | 856,900 | 25.00 | 25.16 | 24.72 | 24.83 | 00:00:00 | | 2004-06-10 | 535,900 | 24.82 | 24.82 | 24.49 | 24.65 | 00:00:00 | | 2004-06-14 | 568,100 | 24.41 | 24.61 | 24.35 | 24.51 | 00:00:00 | | 2004-06-15 | 637,300 | 24.57 | 24.90 | 24.44 | 24.67 | 00:00:00 | | 2004-06-16 | 485,200 | 24.66 | 24.91 | 24.58 | 24.77 | 00:00:00 | | 2004-06-17 | 630,000 | 24.63 | 24.63 | 24.39 | 24.49 | 00:00:00 | | 2004-06-18 | 978,400 | 24.35 | 24.60 | 24.31 | 24.54 | 00:00:00 | | 2004-06-21 | 926,700 | 24.42 | 24.42 | 24.00 | 24.08 | 00:00:00 | | 2004-06-22 | 868,700 | 24.00 | 24.30 | 23.88 | 24.27 | 00:00:00 | | 2004-06-23 | 625,200 | 24.16 | 24.20 | 23.98 | 24.12 | 00:00:00 | | 2004-06-24 | 498,900 | 24.13 | 24.31 | 23.99 | 24.24 | 00:00:00 | | 2004-06-25 | 813,400 | 24.27 | 24.40 | 24.03 | 24.35 | 00:00:00 | | 2004-06-28 | 559,600 | 24.46 | 24.48 | 24.21 | 24.27 | 00:00:00 | | 2004-06-29 | 4,030,400 | 24.29 | 24.30 | 22.82 | 23.02 | 00:00:00 | | 2004-06-30 | 1,462,100 | 23.10 | 23.52 | 23.02 | 23.44 | 00:00:00 | | 2004-07-01 | 976,900 | 23.65 | 23.65 | 22.73 | 23.14 | 00:00:00 | | 2004-07-02 | 586,000 | 23.23 | 23.28 | 22.88 | 23.05 | 00:00:00 | | 2004-07-06 | 798,700 | 22.90 | 23.09 | 22.82 | 23.04 | 00:00:00 | | 2004-07-07 | 789,900 | 22.98 | 23.04 | 22.58 | 22.71 | 00:00:00 | | 2004-07-08 | 1,043,300 | 22.55 | 22.74 | 22.20 | 22.37 | 00:00:00 | | 2004-07-09 | 608,300 | 22.40 | 22.68 | 22.35 | 22.55 | 00:00:00 | | 2004-07-12 | 657,000 | 22.50 | 22.63 | 22.13 | 22.36 | 00:00:00 | | 2004-07-13 | 587,100 | 22.42 | 22.52 | 22.16 | 22.20 | 00:00:00 | | 2004-07-14 | 1,222,500 | 22.13 | 22.40 | 21.75 | 22.00 | 00:00:00 | | 2004-07-15 | 1,174,700 | 21.96 | 22.81 | 21.96 | 22.78 | 00:00:00 | | 2004-07-16 | 1,029,500 | 22.98 | 23.20 | 22.68 | 23.00 | 00:00:00 | | 2004-07-19 | 882,600 | 22.91 | 23.21 | 22.88 | 23.12 | 00:00:00 | | 2004-07-20 | 744,900 | 23.12 | 23.45 | 22.92 | 23.44 | 00:00:00 | | 2004-07-21 | 3,998,600 | 24.50 | 26.36 | 24.46 | 24.85 | 00:00:00 | | 2004-07-22 | 1,830,200 | 24.70 | 25.14 | 24.20 | 25.06 | 00:00:00 | | 2004-07-23 | 1,524,500 | 25.10 | 25.10 | 24.49 | 24.70 | 00:00:00 | | 2004-07-26 | 968,900 | 24.60 | 24.71 | 24.32 | 24.63 | 00:00:00 | | 2004-07-27 | 848,400 | 24.58 | 24.80 | 24.57 | 24.72 | 00:00:00 | | 2004-07-28 | 793,500 | 24.73 | 24.73 | 23.95 | 24.39 | 00:00:00 | | 2004-07-29 | 646,000 | 24.39 | 24.54 | 24.25 | 24.27 | 00:00:00 | | 2004-07-30 | 662,200 | 24.18 | 24.50 | 24.08 | 24.24 | 00:00:00 | | 2004-08-02 | 691,600 | 24.00 | 24.50 | 23.85 | 24.35 | 00:00:00 | | 2004-08-03 | 753,200 | 24.25 | 24.30 | 23.78 | 23.94 | 00:00:00 | | 2004-08-04 | 836,600 | 23.82 | 23.90 | 23.44 | 23.64 | 00:00:00 | | 2004-08-05 | 656,500 | 23.70 | 23.90 | 23.02 | 23.09 | 00:00:00 | | 2004-08-06 | 638,100 | 22.84 | 23.03 | 22.51 | 22.83 | 00:00:00 | | 2004-08-09 | 379,700 | 22.73 | 22.97 | 22.56 | 22.68 | 00:00:00 | | 2004-08-10 | 520,000 | 23.00 | 23.01 | 22.55 | 22.96 | 00:00:00 | | 2004-08-11 | 420,800 | 22.74 | 22.96 | 22.53 | 22.80 | 00:00:00 | | 2004-08-12 | 612,200 | 22.70 | 22.85 | 22.34 | 22.80 | 00:00:00 | | 2004-08-13 | 688,200 | 22.75 | 22.83 | 22.38 | 22.65 | 00:00:00 | | 2004-08-16 | 753,300 | 22.75 | 23.44 | 22.70 | 23.24 | 00:00:00 | | 2004-08-17 | 561,200 | 23.17 | 23.42 | 23.11 | 23.20 | 00:00:00 | | 2004-08-18 | 678,500 | 23.20 | 23.81 | 23.16 | 23.74 | 00:00:00 | | 2004-08-19 | 809,300 | 23.68 | 23.72 | 23.30 | 23.41 | 00:00:00 | | 2004-08-20 | 709,300 | 23.45 | 23.80 | 23.04 | 23.79 | 00:00:00 | | 2004-08-23 | 417,400 | 23.73 | 23.75 | 23.34 | 23.41 | 00:00:00 | | 2004-08-24 | 363,600 | 23.64 | 23.80 | 23.35 | 23.37 | 00:00:00 | | 2004-08-25 | 636,100 | 23.47 | 24.10 | 23.35 | 23.95 | 00:00:00 | | 2004-08-26 | 525,500 | 23.83 | 23.89 | 23.39 | 23.65 | 00:00:00 | | 2004-08-27 | 372,500 | 23.65 | 23.93 | 23.63 | 23.73 | 00:00:00 | | 2004-08-30 | 406,300 | 23.64 | 23.76 | 23.26 | 23.30 | 00:00:00 | | 2004-08-31 | 467,900 | 23.23 | 23.57 | 22.94 | 23.33 | 00:00:00 | | 2004-09-01 | 650,300 | 23.50 | 23.99 | 23.50 | 23.70 | 00:00:00 | | 2004-09-02 | 566,500 | 23.82 | 24.35 | 23.75 | 24.20 | 00:00:00 | | 2004-09-03 | 383,600 | 24.00 | 24.37 | 23.66 | 23.77 | 00:00:00 | | 2004-09-07 | 486,700 | 24.10 | 24.30 | 23.87 | 23.97 | 00:00:00 | | 2004-09-08 | 815,900 | 23.85 | 24.46 | 23.85 | 24.08 | 00:00:00 | | 2004-09-09 | 555,900 | 24.30 | 24.40 | 23.75 | 23.99 | 00:00:00 | | 2004-09-10 | 577,300 | 23.88 | 24.19 | 23.76 | 24.06 | 00:00:00 | | 2004-09-13 | 620,700 | 24.25 | 24.48 | 24.09 | 24.28 | 00:00:00 | | 2004-09-14 | 502,900 | 24.25 | 24.35 | 24.08 | 24.11 | 00:00:00 | | 2004-09-15 | 508,800 | 24.13 | 24.13 | 23.66 | 23.91 | 00:00:00 | | 2004-09-16 | 764,200 | 24.02 | 24.26 | 23.98 | 24.08 | 00:00:00 | | 2004-09-17 | 722,500 | 24.08 | 24.18 | 23.86 | 23.90 | 00:00:00 | | 2004-09-20 | 739,800 | 23.75 | 24.13 | 23.48 | 23.67 | 00:00:00 | | 2004-09-21 | 902,900 | 23.83 | 23.95 | 23.45 | 23.55 | 00:00:00 | | 2004-09-22 | 754,100 | 23.56 | 23.56 | 23.21 | 23.49 | 00:00:00 | | 2004-09-23 | 522,600 | 23.40 | 23.58 | 23.27 | 23.44 | 00:00:00 | | 2004-09-24 | 518,200 | 23.40 | 23.51 | 23.22 | 23.29 | 00:00:00 | | 2004-09-27 | 701,900 | 23.29 | 23.61 | 23.29 | 23.49 | 00:00:00 | | 2004-09-28 | 448,600 | 23.49 | 23.52 | 23.13 | 23.24 | 00:00:00 | | 2004-09-29 | 411,100 | 23.28 | 23.67 | 23.25 | 23.45 | 00:00:00 | | 2004-09-30 | 869,000 | 23.45 | 23.96 | 23.32 | 23.92 | 00:00:00 | | 2004-10-01 | 521,400 | 23.89 | 24.08 | 23.66 | 23.93 | 00:00:00 | | 2004-10-04 | 552,800 | 23.95 | 24.35 | 23.95 | 24.12 | 00:00:00 | | 2004-10-05 | 709,300 | 24.05 | 24.20 | 23.75 | 23.89 | 00:00:00 | | 2004-10-06 | 1,026,900 | 23.95 | 24.05 | 23.53 | 24.02 | 00:00:00 | | 2004-10-07 | 950,900 | 24.07 | 24.09 | 23.75 | 24.00 | 00:00:00 | | 2004-10-08 | 429,600 | 23.87 | 23.93 | 23.44 | 23.50 | 00:00:00 | | 2004-10-11 | 638,200 | 23.52 | 23.94 | 23.52 | 23.88 | 00:00:00 | | 2004-10-12 | 771,400 | 23.80 | 24.25 | 23.60 | 24.23 | 00:00:00 | | 2004-10-13 | 1,171,200 | 24.20 | 24.25 | 22.97 | 23.03 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
