|
 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 2024-04-20 | | | Date | Volume | Open | High | Low | Close | Time | | 2004-10-13 | 1,171,200 | 24.20 | 24.25 | 22.97 | 23.03 | 00:00:00 | | 2004-10-14 | 1,225,800 | 23.03 | 23.10 | 22.50 | 22.64 | 00:00:00 | | 2004-10-15 | 701,500 | 22.90 | 22.96 | 22.56 | 22.75 | 00:00:00 | | 2004-10-18 | 1,226,700 | 23.00 | 23.59 | 22.85 | 23.49 | 00:00:00 | | 2004-10-19 | 981,900 | 23.05 | 23.70 | 22.58 | 22.74 | 00:00:00 | | 2004-10-20 | 3,319,300 | 22.50 | 22.50 | 20.16 | 21.10 | 00:00:00 | | 2004-10-21 | 1,782,100 | 21.10 | 21.68 | 20.78 | 21.57 | 00:00:00 | | 2004-10-22 | 1,318,600 | 21.57 | 21.85 | 21.47 | 21.59 | 00:00:00 | | 2004-10-25 | 1,447,600 | 21.34 | 21.35 | 21.02 | 21.21 | 00:00:00 | | 2004-10-26 | 1,640,700 | 21.11 | 21.27 | 20.78 | 20.90 | 00:00:00 | | 2004-10-27 | 1,325,400 | 21.25 | 21.75 | 21.00 | 21.44 | 00:00:00 | | 2004-10-28 | 1,030,300 | 21.25 | 21.46 | 21.02 | 21.26 | 00:00:00 | | 2004-10-29 | 1,129,300 | 21.11 | 21.35 | 20.95 | 21.18 | 00:00:00 | | 2004-11-01 | 1,033,000 | 21.28 | 21.45 | 20.93 | 21.11 | 00:00:00 | | 2004-11-02 | 748,100 | 21.05 | 21.41 | 20.96 | 21.19 | 00:00:00 | | 2004-11-03 | 1,193,400 | 21.50 | 21.80 | 21.27 | 21.69 | 00:00:00 | | 2004-11-04 | 796,000 | 21.70 | 22.10 | 21.50 | 22.04 | 00:00:00 | | 2004-11-05 | 1,134,600 | 22.02 | 22.35 | 21.81 | 22.22 | 00:00:00 | | 2004-11-08 | 1,135,400 | 22.22 | 22.55 | 22.05 | 22.41 | 00:00:00 | | 2004-11-09 | 1,045,400 | 22.41 | 22.80 | 22.18 | 22.30 | 00:00:00 | | 2004-11-10 | 1,137,100 | 22.80 | 22.80 | 22.24 | 22.52 | 00:00:00 | | 2004-11-11 | 665,500 | 22.70 | 22.80 | 22.49 | 22.63 | 00:00:00 | | 2004-11-12 | 915,100 | 22.62 | 22.74 | 22.31 | 22.71 | 00:00:00 | | 2004-11-15 | 1,087,400 | 22.78 | 23.09 | 22.18 | 23.00 | 00:00:00 | | 2004-11-16 | 815,700 | 22.90 | 23.07 | 22.81 | 22.98 | 00:00:00 | | 2004-11-17 | 672,900 | 23.00 | 23.00 | 22.59 | 22.61 | 00:00:00 | | 2004-11-18 | 1,728,800 | 22.62 | 22.75 | 21.97 | 21.99 | 00:00:00 | | 2004-11-19 | 692,700 | 22.07 | 22.24 | 21.90 | 21.90 | 00:00:00 | | 2004-11-22 | 1,541,900 | 21.98 | 22.21 | 21.92 | 22.17 | 00:00:00 | | 2004-11-23 | 1,517,900 | 22.00 | 22.14 | 21.65 | 21.95 | 00:00:00 | | 2004-11-24 | 798,200 | 22.00 | 22.41 | 22.00 | 22.31 | 00:00:00 | | 2004-11-26 | 186,200 | 22.43 | 22.49 | 22.16 | 22.38 | 00:00:00 | | 2004-11-29 | 609,800 | 22.28 | 22.50 | 22.21 | 22.43 | 00:00:00 | | 2004-11-30 | 1,074,700 | 22.35 | 22.68 | 22.34 | 22.57 | 00:00:00 | | 2004-12-01 | 946,200 | 22.64 | 23.11 | 22.61 | 23.01 | 00:00:00 | | 2004-12-02 | 798,400 | 22.89 | 23.07 | 22.75 | 22.85 | 00:00:00 | | 2004-12-03 | 842,800 | 22.85 | 23.00 | 22.60 | 22.95 | 00:00:00 | | 2004-12-06 | 923,500 | 22.86 | 23.09 | 22.81 | 23.09 | 00:00:00 | | 2004-12-07 | 1,493,000 | 23.06 | 23.26 | 22.87 | 23.02 | 00:00:00 | | 2004-12-08 | 988,700 | 22.94 | 23.15 | 22.71 | 23.12 | 00:00:00 | | 2004-12-09 | 867,900 | 22.47 | 23.45 | 22.47 | 23.42 | 00:00:00 | | 2004-12-10 | 975,800 | 24.08 | 24.08 | 23.04 | 23.35 | 00:00:00 | | 2004-12-13 | 783,500 | 23.35 | 23.47 | 23.06 | 23.31 | 00:00:00 | | 2004-12-14 | 1,597,400 | 22.50 | 23.29 | 22.50 | 23.14 | 00:00:00 | | 2004-12-15 | 614,500 | 23.04 | 23.11 | 22.76 | 23.06 | 00:00:00 | | 2004-12-16 | 1,133,500 | 22.92 | 23.40 | 22.80 | 23.26 | 00:00:00 | | 2004-12-17 | 1,765,600 | 23.00 | 23.74 | 23.00 | 23.41 | 00:00:00 | | 2004-12-20 | 1,940,300 | 23.51 | 23.70 | 23.35 | 23.51 | 00:00:00 | | 2004-12-21 | 2,372,900 | 23.51 | 24.04 | 23.41 | 23.65 | 00:00:00 | | 2004-12-22 | 1,386,500 | 23.80 | 23.96 | 23.60 | 23.68 | 00:00:00 | | 2004-12-23 | 674,000 | 23.75 | 23.84 | 23.46 | 23.53 | 00:00:00 | | 2004-12-27 | 648,300 | 23.54 | 23.70 | 23.27 | 23.48 | 00:00:00 | | 2004-12-28 | 543,800 | 23.45 | 23.64 | 23.25 | 23.25 | 00:00:00 | | 2004-12-29 | 684,200 | 23.35 | 23.84 | 23.34 | 23.40 | 00:00:00 | | 2004-12-30 | 520,300 | 23.39 | 23.63 | 23.34 | 23.38 | 00:00:00 | | 2004-12-31 | 440,400 | 23.32 | 23.50 | 23.21 | 23.21 | 00:00:00 | | 2005-01-03 | 919,900 | 23.18 | 23.21 | 22.85 | 22.94 | 00:00:00 | | 2005-01-04 | 813,500 | 22.99 | 23.00 | 22.50 | 22.50 | 00:00:00 | | 2005-01-05 | 793,600 | 22.40 | 22.50 | 22.15 | 22.22 | 00:00:00 | | 2005-01-06 | 862,900 | 22.11 | 22.56 | 22.01 | 22.45 | 00:00:00 | | 2005-01-07 | 879,400 | 22.45 | 22.71 | 22.40 | 22.50 | 00:00:00 | | 2005-01-10 | 802,200 | 22.30 | 22.48 | 22.10 | 22.35 | 00:00:00 | | 2005-01-11 | 791,500 | 22.35 | 22.48 | 22.25 | 22.38 | 00:00:00 | | 2005-01-12 | 1,058,100 | 22.25 | 22.75 | 22.22 | 22.72 | 00:00:00 | | 2005-01-13 | 793,100 | 22.67 | 22.73 | 22.45 | 22.47 | 00:00:00 | | 2005-01-14 | 530,400 | 22.60 | 22.71 | 22.38 | 22.70 | 00:00:00 | | 2005-01-18 | 954,100 | 22.62 | 23.11 | 22.48 | 23.10 | 00:00:00 | | 2005-01-19 | 752,000 | 22.97 | 23.06 | 22.82 | 22.92 | 00:00:00 | | 2005-01-20 | 908,300 | 22.75 | 22.94 | 22.65 | 22.75 | 00:00:00 | | 2005-01-21 | 1,381,100 | 22.65 | 22.72 | 22.31 | 22.70 | 00:00:00 | | 2005-01-24 | 1,246,300 | 22.61 | 22.78 | 22.29 | 22.74 | 00:00:00 | | 2005-01-25 | 1,173,200 | 22.74 | 23.16 | 22.70 | 23.01 | 00:00:00 | | 2005-01-26 | 973,900 | 23.01 | 23.11 | 22.87 | 23.04 | 00:00:00 | | 2005-01-27 | 652,300 | 22.94 | 23.26 | 22.90 | 23.23 | 00:00:00 | | 2005-01-28 | 615,000 | 23.19 | 23.30 | 23.00 | 23.15 | 00:00:00 | | 2005-01-31 | 626,800 | 23.15 | 23.44 | 23.10 | 23.38 | 00:00:00 | | 2005-02-01 | 583,300 | 23.42 | 23.67 | 23.25 | 23.55 | 00:00:00 | | 2005-02-02 | 535,700 | 23.56 | 23.60 | 23.35 | 23.56 | 00:00:00 | | 2005-02-03 | 602,500 | 23.46 | 23.64 | 23.22 | 23.61 | 00:00:00 | | 2005-02-04 | 621,200 | 23.48 | 23.67 | 23.33 | 23.67 | 00:00:00 | | 2005-02-07 | 401,000 | 23.59 | 23.76 | 23.40 | 23.67 | 00:00:00 | | 2005-02-08 | 1,086,100 | 23.67 | 23.67 | 23.34 | 23.35 | 00:00:00 | | 2005-02-09 | 1,026,800 | 23.26 | 23.30 | 22.87 | 22.90 | 00:00:00 | | 2005-02-10 | 991,600 | 22.90 | 23.10 | 22.81 | 23.00 | 00:00:00 | | 2005-02-11 | 855,400 | 23.00 | 23.50 | 22.84 | 23.35 | 00:00:00 | | 2005-02-14 | 761,100 | 23.30 | 23.30 | 22.83 | 22.95 | 00:00:00 | | 2005-02-15 | 1,397,900 | 22.91 | 23.46 | 22.65 | 23.30 | 00:00:00 | | 2005-02-16 | 3,767,800 | 23.85 | 24.81 | 23.76 | 24.05 | 00:00:00 | | 2005-02-17 | 1,762,900 | 23.92 | 24.06 | 23.80 | 24.03 | 00:00:00 | | 2005-02-18 | 919,500 | 24.04 | 24.09 | 23.84 | 24.05 | 00:00:00 | | 2005-02-22 | 890,900 | 23.90 | 24.10 | 23.87 | 23.92 | 00:00:00 | | 2005-02-23 | 987,700 | 24.00 | 24.05 | 23.76 | 23.94 | 00:00:00 | | 2005-02-24 | 837,700 | 23.79 | 24.08 | 23.32 | 24.05 | 00:00:00 | | 2005-02-25 | 668,700 | 23.95 | 24.30 | 23.80 | 24.22 | 00:00:00 | | 2005-02-28 | 737,400 | 24.15 | 24.38 | 24.02 | 24.35 | 00:00:00 | | 2005-03-01 | 821,700 | 24.35 | 24.70 | 24.16 | 24.60 | 00:00:00 | | 2005-03-02 | 541,200 | 24.38 | 24.72 | 24.33 | 24.57 | 00:00:00 | | 2005-03-03 | 596,300 | 24.60 | 24.72 | 24.40 | 24.68 | 00:00:00 | | 2005-03-04 | 734,600 | 24.75 | 24.95 | 24.66 | 24.90 | 00:00:00 | | 2005-03-07 | 742,200 | 24.94 | 25.00 | 24.48 | 24.53 | 00:00:00 | | 2005-03-08 | 731,900 | 24.51 | 24.64 | 24.17 | 24.37 | 00:00:00 | | 2005-03-09 | 607,300 | 24.30 | 24.32 | 23.92 | 24.17 | 00:00:00 | | 2005-03-10 | 511,600 | 24.27 | 24.50 | 24.19 | 24.36 | 00:00:00 | | 2005-03-11 | 566,900 | 24.34 | 24.59 | 24.26 | 24.36 | 00:00:00 | | 2005-03-14 | 521,800 | 24.33 | 24.69 | 24.22 | 24.53 | 00:00:00 | | 2005-03-15 | 422,000 | 24.53 | 24.63 | 24.11 | 24.14 | 00:00:00 | | 2005-03-16 | 464,500 | 24.10 | 24.20 | 23.88 | 23.95 | 00:00:00 | | 2005-03-17 | 428,700 | 23.90 | 24.30 | 23.88 | 24.20 | 00:00:00 | | 2005-03-18 | 1,305,400 | 24.35 | 24.57 | 24.30 | 24.40 | 00:00:00 | | 2005-03-21 | 560,900 | 24.46 | 24.61 | 24.45 | 24.60 | 00:00:00 | | 2005-03-22 | 586,000 | 24.57 | 24.74 | 24.25 | 24.28 | 00:00:00 | | 2005-03-23 | 542,800 | 24.28 | 24.53 | 24.15 | 24.40 | 00:00:00 | | 2005-03-24 | 575,900 | 24.39 | 24.68 | 24.22 | 24.47 | 00:00:00 | | 2005-03-28 | 465,400 | 24.48 | 24.60 | 24.34 | 24.36 | 00:00:00 | | 2005-03-29 | 630,600 | 24.27 | 24.66 | 24.13 | 24.18 | 00:00:00 | | 2005-03-30 | 720,600 | 24.13 | 24.70 | 24.13 | 24.68 | 00:00:00 | | 2005-03-31 | 862,800 | 24.64 | 24.71 | 24.37 | 24.39 | 00:00:00 | | 2005-04-01 | 644,800 | 24.43 | 24.65 | 24.21 | 24.40 | 00:00:00 | | 2005-04-04 | 631,700 | 24.35 | 24.93 | 24.24 | 24.82 | 00:00:00 | | 2005-04-05 | 1,101,400 | 24.82 | 25.00 | 24.42 | 24.58 | 00:00:00 | | 2005-04-06 | 847,300 | 24.71 | 24.93 | 24.51 | 24.59 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
