|
 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 | | 2005-04-06 | 847,300 | 24.71 | 24.93 | 24.51 | 24.59 | 00:00:00 | | 2005-04-07 | 687,900 | 24.62 | 24.75 | 24.47 | 24.64 | 00:00:00 | | 2005-04-08 | 402,300 | 24.47 | 24.67 | 24.38 | 24.41 | 00:00:00 | | 2005-04-11 | 308,700 | 24.42 | 24.59 | 24.30 | 24.47 | 00:00:00 | | 2005-04-12 | 559,400 | 24.28 | 24.71 | 24.05 | 24.55 | 00:00:00 | | 2005-04-13 | 475,000 | 24.39 | 24.68 | 24.26 | 24.40 | 00:00:00 | | 2005-04-14 | 847,200 | 24.40 | 24.45 | 24.06 | 24.16 | 00:00:00 | | 2005-04-15 | 699,100 | 24.18 | 24.42 | 23.69 | 23.69 | 00:00:00 | | 2005-04-18 | 1,422,600 | 24.50 | 24.61 | 23.93 | 24.44 | 00:00:00 | | 2005-04-19 | 614,400 | 24.32 | 24.46 | 24.07 | 24.31 | 00:00:00 | | 2005-04-20 | 1,722,800 | 23.20 | 24.31 | 22.71 | 23.35 | 00:00:00 | | 2005-04-21 | 1,202,000 | 23.58 | 24.50 | 23.57 | 24.27 | 00:00:00 | | 2005-04-22 | 865,900 | 24.30 | 24.30 | 23.86 | 24.08 | 00:00:00 | | 2005-04-25 | 800,200 | 24.25 | 24.53 | 24.17 | 24.35 | 00:00:00 | | 2005-04-26 | 933,600 | 24.33 | 24.42 | 23.85 | 23.90 | 00:00:00 | | 2005-04-27 | 573,400 | 23.94 | 24.31 | 23.83 | 24.17 | 00:00:00 | | 2005-04-28 | 840,800 | 23.99 | 24.17 | 23.74 | 23.82 | 00:00:00 | | 2005-04-29 | 707,700 | 24.00 | 24.05 | 23.70 | 23.98 | 00:00:00 | | 2005-05-02 | 772,900 | 24.23 | 24.29 | 23.83 | 24.05 | 00:00:00 | | 2005-05-03 | 542,200 | 24.14 | 24.32 | 23.85 | 23.99 | 00:00:00 | | 2005-05-04 | 507,600 | 24.18 | 24.39 | 24.01 | 24.23 | 00:00:00 | | 2005-05-05 | 503,300 | 24.17 | 24.20 | 23.82 | 24.04 | 00:00:00 | | 2005-05-06 | 359,700 | 24.17 | 24.33 | 23.95 | 24.09 | 00:00:00 | | 2005-05-09 | 484,700 | 24.10 | 24.17 | 23.80 | 24.17 | 00:00:00 | | 2005-05-10 | 556,700 | 23.98 | 24.03 | 23.57 | 23.62 | 00:00:00 | | 2005-05-11 | 627,400 | 23.62 | 24.01 | 23.47 | 23.97 | 00:00:00 | | 2005-05-12 | 1,428,500 | 23.90 | 24.42 | 23.89 | 24.26 | 00:00:00 | | 2005-05-13 | 829,700 | 24.30 | 24.49 | 24.10 | 24.32 | 00:00:00 | | 2005-05-16 | 630,600 | 24.32 | 24.37 | 24.12 | 24.14 | 00:00:00 | | 2005-05-17 | 1,110,500 | 24.00 | 24.05 | 23.58 | 23.91 | 00:00:00 | | 2005-05-18 | 1,327,700 | 23.95 | 24.42 | 23.95 | 24.35 | 00:00:00 | | 2005-05-19 | 1,598,500 | 24.45 | 24.48 | 24.21 | 24.47 | 00:00:00 | | 2005-05-20 | 2,633,900 | 24.48 | 24.79 | 24.30 | 24.75 | 00:00:00 | | 2005-05-23 | 785,400 | 24.62 | 24.79 | 24.52 | 24.67 | 00:00:00 | | 2005-05-24 | 1,203,300 | 24.59 | 24.68 | 24.42 | 24.44 | 00:00:00 | | 2005-05-25 | 1,041,300 | 24.40 | 24.53 | 24.30 | 24.42 | 00:00:00 | | 2005-05-26 | 476,000 | 24.42 | 24.73 | 24.30 | 24.60 | 00:00:00 | | 2005-05-27 | 607,500 | 24.69 | 24.69 | 24.48 | 24.61 | 00:00:00 | | 2005-05-31 | 554,600 | 24.53 | 24.67 | 24.46 | 24.55 | 00:00:00 | | 2005-06-01 | 524,100 | 24.52 | 24.74 | 24.49 | 24.58 | 00:00:00 | | 2005-06-02 | 685,100 | 24.60 | 24.69 | 24.44 | 24.66 | 00:00:00 | | 2005-06-03 | 839,000 | 24.66 | 24.79 | 24.40 | 24.68 | 00:00:00 | | 2005-06-06 | 753,900 | 24.71 | 24.78 | 24.44 | 24.65 | 00:00:00 | | 2005-06-07 | 1,938,100 | 24.61 | 24.66 | 23.97 | 23.99 | 00:00:00 | | 2005-06-08 | 964,600 | 24.16 | 24.22 | 23.83 | 23.83 | 00:00:00 | | 2005-06-09 | 719,500 | 23.80 | 24.00 | 23.68 | 23.91 | 00:00:00 | | 2005-06-10 | 991,000 | 23.89 | 23.90 | 23.39 | 23.65 | 00:00:00 | | 2005-06-13 | 841,200 | 23.56 | 23.73 | 23.30 | 23.59 | 00:00:00 | | 2005-06-14 | 710,700 | 23.49 | 23.71 | 23.45 | 23.45 | 00:00:00 | | 2005-06-15 | 794,900 | 23.50 | 23.83 | 23.24 | 23.30 | 00:00:00 | | 2005-06-16 | 751,300 | 23.32 | 23.50 | 23.11 | 23.46 | 00:00:00 | | 2005-06-17 | 1,293,900 | 23.40 | 23.72 | 23.15 | 23.67 | 00:00:00 | | 2005-06-20 | 531,000 | 23.67 | 23.77 | 23.50 | 23.67 | 00:00:00 | | 2005-06-21 | 931,300 | 23.57 | 23.99 | 23.46 | 23.93 | 00:00:00 | | 2005-06-22 | 1,062,800 | 23.95 | 24.31 | 23.87 | 24.18 | 00:00:00 | | 2005-06-23 | 1,306,700 | 24.29 | 24.58 | 24.16 | 24.41 | 00:00:00 | | 2005-06-24 | 1,314,200 | 24.46 | 24.52 | 24.33 | 24.50 | 00:00:00 | | 2005-06-27 | 1,685,500 | 24.50 | 24.59 | 24.36 | 24.57 | 00:00:00 | | 2005-06-28 | 1,529,300 | 24.57 | 24.66 | 24.41 | 24.64 | 00:00:00 | | 2005-06-29 | 1,029,500 | 24.60 | 24.68 | 24.49 | 24.64 | 00:00:00 | | 2005-06-30 | 753,100 | 24.65 | 24.89 | 24.60 | 24.77 | 00:00:00 | | 2005-07-01 | 602,100 | 24.70 | 24.89 | 24.50 | 24.78 | 00:00:00 | | 2005-07-05 | 591,000 | 24.50 | 24.80 | 24.45 | 24.78 | 00:00:00 | | 2005-07-06 | 1,168,400 | 24.78 | 25.16 | 24.65 | 24.99 | 00:00:00 | | 2005-07-07 | 1,752,900 | 24.99 | 25.43 | 24.75 | 25.25 | 00:00:00 | | 2005-07-08 | 2,720,000 | 25.22 | 25.90 | 25.10 | 25.89 | 00:00:00 | | 2005-07-11 | 15,601,900 | 26.85 | 26.87 | 26.25 | 26.50 | 00:00:00 | | 2005-07-12 | 8,786,500 | 26.83 | 26.88 | 26.50 | 26.76 | 00:00:00 | | 2005-07-13 | 7,275,500 | 26.95 | 27.12 | 26.75 | 26.83 | 00:00:00 | | 2005-07-14 | 7,054,100 | 27.20 | 27.40 | 27.10 | 27.19 | 00:00:00 | | 2005-07-15 | 6,214,400 | 27.20 | 27.23 | 26.98 | 27.19 | 00:00:00 | | 2005-07-18 | 6,272,100 | 27.25 | 27.35 | 27.03 | 27.03 | 00:00:00 | | 2005-07-19 | 6,267,200 | 27.05 | 27.20 | 26.98 | 27.15 | 00:00:00 | | 2005-07-20 | 6,091,800 | 27.10 | 27.25 | 26.86 | 27.04 | 00:00:00 | | 2005-07-21 | 4,317,600 | 27.40 | 27.75 | 27.33 | 27.66 | 00:00:00 | | 2005-07-22 | 8,541,800 | 27.50 | 27.51 | 27.09 | 27.31 | 00:00:00 | | 2005-07-25 | 3,576,300 | 27.35 | 27.37 | 27.05 | 27.14 | 00:00:00 | | 2005-07-26 | 4,645,600 | 27.20 | 27.39 | 27.12 | 27.16 | 00:00:00 | | 2005-07-27 | 5,291,200 | 27.40 | 27.46 | 27.31 | 27.38 | 00:00:00 | | 2005-07-28 | 7,047,300 | 27.45 | 27.52 | 27.35 | 27.51 | 00:00:00 | | 2005-07-29 | 1,723,600 | 27.41 | 27.54 | 27.22 | 27.23 | 00:00:00 | | 2005-08-01 | 3,645,200 | 27.55 | 27.72 | 27.52 | 27.65 | 00:00:00 | | 2005-08-02 | 3,937,400 | 27.62 | 27.70 | 27.43 | 27.60 | 00:00:00 | | 2005-08-03 | 4,491,100 | 27.76 | 27.84 | 27.66 | 27.80 | 00:00:00 | | 2005-08-04 | 1,521,800 | 27.65 | 27.70 | 27.53 | 27.53 | 00:00:00 | | 2005-08-05 | 1,299,500 | 27.60 | 27.64 | 27.26 | 27.35 | 00:00:00 | | 2005-08-08 | 4,839,800 | 27.60 | 27.73 | 27.36 | 27.55 | 00:00:00 | | 2005-08-09 | 5,037,400 | 27.83 | 28.02 | 27.82 | 27.89 | 00:00:00 | | 2005-08-10 | 7,337,900 | 28.45 | 28.60 | 27.90 | 28.16 | 00:00:00 | | 2005-08-11 | 5,368,200 | 28.30 | 28.55 | 28.25 | 28.47 | 00:00:00 | | 2005-08-12 | 3,915,400 | 28.35 | 28.56 | 28.11 | 28.27 | 00:00:00 | | 2005-08-15 | 2,233,100 | 28.15 | 28.20 | 27.96 | 28.00 | 00:00:00 | | 2005-08-16 | 1,944,000 | 28.16 | 28.38 | 27.55 | 27.90 | 00:00:00 | | 2005-08-17 | 2,270,400 | 27.77 | 27.94 | 27.43 | 27.52 | 00:00:00 | | 2005-08-18 | 2,880,200 | 27.27 | 27.42 | 27.17 | 27.36 | 00:00:00 | | 2005-08-19 | 4,557,100 | 27.30 | 27.45 | 27.15 | 27.18 | 00:00:00 | | 2005-08-22 | 1,968,900 | 27.25 | 27.38 | 27.06 | 27.10 | 00:00:00 | | 2005-08-23 | 1,309,000 | 27.20 | 27.30 | 27.05 | 27.06 | 00:00:00 | | 2005-08-24 | 1,441,800 | 27.05 | 27.13 | 26.63 | 26.71 | 00:00:00 | | 2005-08-25 | 3,163,000 | 26.64 | 26.74 | 26.37 | 26.65 | 00:00:00 | | 2005-08-26 | 5,445,500 | 26.75 | 27.06 | 26.71 | 26.71 | 00:00:00 | | 2005-08-29 | 1,808,100 | 26.65 | 26.87 | 26.60 | 26.78 | 00:00:00 | | 2005-08-30 | 2,186,300 | 26.72 | 26.91 | 26.70 | 26.85 | 00:00:00 | | 2005-08-31 | 1,266,300 | 26.85 | 27.20 | 26.83 | 27.20 | 00:00:00 | | 2005-09-01 | 1,218,700 | 27.15 | 27.64 | 27.15 | 27.38 | 00:00:00 | | 2005-09-02 | 1,149,300 | 27.48 | 27.69 | 27.43 | 27.45 | 00:00:00 | | 2005-09-06 | 758,400 | 27.55 | 27.59 | 27.40 | 27.52 | 00:00:00 | | 2005-09-07 | 1,495,800 | 27.50 | 27.60 | 27.46 | 27.56 | 00:00:00 | | 2005-09-08 | 1,989,200 | 27.47 | 27.59 | 27.34 | 27.47 | 00:00:00 | | 2005-09-09 | 7,907,300 | 27.47 | 27.48 | 26.25 | 26.74 | 00:00:00 | | 2005-09-12 | 3,321,300 | 26.65 | 26.79 | 26.28 | 26.76 | 00:00:00 | | 2005-09-13 | 2,117,900 | 26.73 | 26.77 | 26.45 | 26.69 | 00:00:00 | | 2005-09-14 | 1,655,700 | 26.67 | 27.10 | 26.45 | 26.45 | 00:00:00 | | 2005-09-15 | 848,400 | 26.80 | 26.82 | 26.33 | 26.44 | 00:00:00 | | 2005-09-16 | 1,737,500 | 26.65 | 27.00 | 26.60 | 27.00 | 00:00:00 | | 2005-09-19 | 715,400 | 26.80 | 26.82 | 26.50 | 26.67 | 00:00:00 | | 2005-09-20 | 598,900 | 26.60 | 26.67 | 26.17 | 26.37 | 00:00:00 | | 2005-09-21 | 842,100 | 26.20 | 26.38 | 26.15 | 26.28 | 00:00:00 | | 2005-09-22 | 891,700 | 26.20 | 26.29 | 26.11 | 26.24 | 00:00:00 | | 2005-09-23 | 1,368,000 | 26.24 | 26.32 | 26.05 | 26.28 | 00:00:00 | | 2005-09-26 | 2,102,000 | 26.35 | 26.35 | 25.93 | 26.01 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
