|
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 | 2006-09-08 | 1,793,900 | 26.77 | 27.17 | 26.77 | 27.13 | 00:00:00 | 2006-09-11 | 1,067,200 | 27.11 | 27.43 | 27.11 | 27.23 | 00:00:00 | 2006-09-12 | 1,480,800 | 27.11 | 27.49 | 27.03 | 27.45 | 00:00:00 | 2006-09-13 | 951,700 | 27.36 | 27.49 | 27.28 | 27.40 | 00:00:00 | 2006-09-14 | 700,200 | 27.35 | 27.45 | 27.18 | 27.30 | 00:00:00 | 2006-09-15 | 1,273,200 | 27.25 | 27.26 | 26.91 | 26.91 | 00:00:00 | 2006-09-18 | 940,400 | 26.77 | 26.95 | 26.55 | 26.70 | 00:00:00 | 2006-09-19 | 929,800 | 26.69 | 26.72 | 26.40 | 26.60 | 00:00:00 | 2006-09-20 | 1,315,600 | 26.60 | 26.75 | 26.45 | 26.52 | 00:00:00 | 2006-09-21 | 1,519,300 | 26.49 | 26.65 | 26.25 | 26.60 | 00:00:00 | 2006-09-22 | 623,100 | 26.62 | 26.70 | 26.35 | 26.63 | 00:00:00 | 2006-09-25 | 890,500 | 26.70 | 26.98 | 26.51 | 26.96 | 00:00:00 | 2006-09-26 | 1,039,800 | 26.89 | 26.91 | 26.63 | 26.87 | 00:00:00 | 2006-09-27 | 828,700 | 26.80 | 27.02 | 26.79 | 26.91 | 00:00:00 | 2006-09-28 | 522,800 | 26.98 | 27.08 | 26.80 | 27.06 | 00:00:00 | 2006-09-29 | 1,038,600 | 27.06 | 27.11 | 26.52 | 26.64 | 00:00:00 | 2006-10-02 | 991,500 | 26.72 | 26.77 | 26.34 | 26.37 | 00:00:00 | 2006-10-03 | 801,800 | 26.34 | 26.75 | 26.34 | 26.59 | 00:00:00 | 2006-10-04 | 962,700 | 26.61 | 27.08 | 26.52 | 27.08 | 00:00:00 | 2006-10-05 | 650,700 | 27.00 | 27.30 | 26.92 | 27.25 | 00:00:00 | 2006-10-06 | 407,000 | 27.25 | 27.33 | 27.12 | 27.25 | 00:00:00 | 2006-10-09 | 498,000 | 27.25 | 27.31 | 26.83 | 26.90 | 00:00:00 | 2006-10-10 | 580,300 | 26.93 | 27.22 | 26.93 | 27.15 | 00:00:00 | 2006-10-11 | 624,700 | 27.15 | 27.31 | 27.02 | 27.24 | 00:00:00 | 2006-10-12 | 2,349,800 | 27.35 | 27.40 | 26.65 | 26.86 | 00:00:00 | 2006-10-13 | 1,213,200 | 26.80 | 27.15 | 26.79 | 26.98 | 00:00:00 | 2006-10-16 | 447,500 | 26.94 | 27.18 | 26.89 | 27.13 | 00:00:00 | 2006-10-17 | 510,100 | 27.04 | 27.11 | 26.80 | 26.94 | 00:00:00 | 2006-10-18 | 838,400 | 27.10 | 27.27 | 26.64 | 26.99 | 00:00:00 | 2006-10-19 | 1,214,400 | 26.90 | 27.20 | 26.53 | 26.98 | 00:00:00 | 2006-10-20 | 891,100 | 27.03 | 27.35 | 26.80 | 27.24 | 00:00:00 | 2006-10-23 | 945,600 | 27.10 | 27.16 | 26.80 | 26.94 | 00:00:00 | 2006-10-24 | 934,000 | 26.85 | 27.05 | 26.74 | 26.83 | 00:00:00 | 2006-10-25 | 1,050,800 | 26.90 | 27.50 | 26.62 | 27.45 | 00:00:00 | 2006-10-26 | 539,400 | 27.49 | 27.50 | 27.04 | 27.48 | 00:00:00 | 2006-10-27 | 532,100 | 27.51 | 27.51 | 27.12 | 27.30 | 00:00:00 | 2006-10-30 | 1,451,500 | 27.33 | 27.94 | 27.33 | 27.85 | 00:00:00 | 2006-10-31 | 1,205,300 | 27.85 | 27.96 | 27.75 | 27.85 | 00:00:00 | 2006-11-01 | 802,000 | 27.83 | 27.96 | 27.54 | 27.75 | 00:00:00 | 2006-11-02 | 795,900 | 27.67 | 27.75 | 27.41 | 27.68 | 00:00:00 | 2006-11-03 | 1,073,100 | 27.63 | 28.05 | 27.57 | 27.98 | 00:00:00 | 2006-11-06 | 1,838,500 | 28.00 | 28.64 | 28.00 | 28.50 | 00:00:00 | 2006-11-07 | 3,398,800 | 28.55 | 30.13 | 28.50 | 29.37 | 00:00:00 | 2006-11-08 | 896,600 | 29.27 | 29.33 | 29.04 | 29.18 | 00:00:00 | 2006-11-09 | 1,588,200 | 29.20 | 29.30 | 29.05 | 29.20 | 00:00:00 | 2006-11-10 | 863,800 | 29.25 | 29.50 | 29.10 | 29.45 | 00:00:00 | 2006-11-13 | 1,178,100 | 29.25 | 29.25 | 29.04 | 29.11 | 00:00:00 | 2006-11-14 | 1,215,100 | 29.15 | 29.55 | 28.93 | 29.48 | 00:00:00 | 2006-11-15 | 2,440,500 | 28.95 | 29.00 | 27.78 | 28.78 | 00:00:00 | 2006-11-16 | 673,300 | 28.78 | 29.00 | 28.66 | 28.94 | 00:00:00 | 2006-11-17 | 948,700 | 28.80 | 28.84 | 28.52 | 28.65 | 00:00:00 | 2006-11-20 | 653,500 | 28.55 | 28.59 | 28.25 | 28.40 | 00:00:00 | 2006-11-21 | 774,500 | 28.47 | 28.80 | 28.39 | 28.77 | 00:00:00 | 2006-11-22 | 431,500 | 28.75 | 28.83 | 28.60 | 28.78 | 00:00:00 | 2006-11-24 | 526,500 | 28.57 | 28.60 | 28.21 | 28.28 | 00:00:00 | 2006-11-27 | 779,800 | 28.20 | 28.36 | 28.05 | 28.26 | 00:00:00 | 2006-11-28 | 968,900 | 28.17 | 28.28 | 27.90 | 28.05 | 00:00:00 | 2006-11-29 | 3,171,500 | 28.06 | 28.06 | 26.76 | 27.28 | 00:00:00 | 2006-11-30 | 1,412,000 | 27.19 | 27.61 | 27.19 | 27.47 | 00:00:00 | 2006-12-01 | 967,100 | 27.72 | 27.73 | 27.28 | 27.37 | 00:00:00 | 2006-12-04 | 982,600 | 27.45 | 27.70 | 27.35 | 27.62 | 00:00:00 | 2006-12-05 | 582,200 | 27.59 | 27.96 | 27.52 | 27.80 | 00:00:00 | 2006-12-06 | 1,440,000 | 27.73 | 27.74 | 27.46 | 27.65 | 00:00:00 | 2006-12-07 | 841,500 | 27.74 | 27.84 | 27.52 | 27.74 | 00:00:00 | 2006-12-08 | 476,800 | 27.77 | 27.81 | 27.56 | 27.64 | 00:00:00 | 2006-12-11 | 823,000 | 27.64 | 27.88 | 27.55 | 27.56 | 00:00:00 | 2006-12-12 | 754,500 | 27.60 | 27.83 | 27.40 | 27.76 | 00:00:00 | 2006-12-13 | 647,600 | 27.81 | 27.87 | 27.67 | 27.70 | 00:00:00 | 2006-12-14 | 679,600 | 27.75 | 27.88 | 27.64 | 27.67 | 00:00:00 | 2006-12-15 | 1,190,200 | 27.63 | 27.86 | 27.58 | 27.75 | 00:00:00 | 2006-12-18 | 786,900 | 27.83 | 27.86 | 27.32 | 27.36 | 00:00:00 | 2006-12-19 | 1,000,200 | 27.37 | 27.60 | 26.97 | 27.47 | 00:00:00 | 2006-12-20 | 850,000 | 27.45 | 27.77 | 27.35 | 27.53 | 00:00:00 | 2006-12-21 | 1,049,600 | 27.54 | 27.60 | 27.18 | 27.20 | 00:00:00 | 2006-12-22 | 958,700 | 27.31 | 27.67 | 27.15 | 27.53 | 00:00:00 | 2006-12-26 | 306,200 | 27.49 | 27.78 | 27.49 | 27.68 | 00:00:00 | 2006-12-27 | 953,400 | 27.75 | 27.85 | 27.66 | 27.80 | 00:00:00 | 2006-12-28 | 635,600 | 27.83 | 27.98 | 27.66 | 27.69 | 00:00:00 | 2006-12-29 | 507,800 | 27.69 | 27.84 | 27.44 | 27.48 | 00:00:00 | 2007-01-03 | 1,017,100 | 27.59 | 28.32 | 27.44 | 27.60 | 00:00:00 | 2007-01-04 | 692,100 | 27.59 | 27.94 | 27.35 | 27.85 | 00:00:00 | 2007-01-05 | 561,000 | 27.85 | 27.88 | 27.57 | 27.62 | 00:00:00 | 2007-01-08 | 944,000 | 27.37 | 27.63 | 27.22 | 27.51 | 00:00:00 | 2007-01-09 | 1,189,500 | 27.58 | 27.74 | 27.12 | 27.17 | 00:00:00 | 2007-01-10 | 1,159,800 | 27.12 | 27.15 | 26.93 | 26.99 | 00:00:00 | 2007-01-11 | 1,812,500 | 27.00 | 27.19 | 26.83 | 26.94 | 00:00:00 | 2007-01-12 | 2,699,400 | 26.93 | 27.00 | 26.26 | 26.35 | 00:00:00 | 2007-01-16 | 2,676,300 | 26.41 | 27.86 | 26.32 | 27.72 | 00:00:00 | 2007-01-17 | 1,971,300 | 27.77 | 28.10 | 27.67 | 27.74 | 00:00:00 | 2007-01-18 | 969,500 | 27.80 | 28.04 | 27.69 | 27.69 | 00:00:00 | 2007-01-19 | 1,006,600 | 27.70 | 27.90 | 27.55 | 27.71 | 00:00:00 | 2007-01-22 | 889,000 | 27.62 | 27.91 | 27.57 | 27.79 | 00:00:00 | 2007-01-23 | 766,100 | 27.71 | 27.91 | 27.66 | 27.84 | 00:00:00 | 2007-01-24 | 1,190,300 | 27.81 | 28.44 | 27.81 | 28.35 | 00:00:00 | 2007-01-25 | 845,000 | 28.36 | 28.37 | 28.11 | 28.15 | 00:00:00 | 2007-01-26 | 593,000 | 28.15 | 28.28 | 28.02 | 28.09 | 00:00:00 | 2007-01-29 | 618,800 | 28.10 | 28.16 | 27.94 | 28.04 | 00:00:00 | 2007-01-30 | 1,080,600 | 28.00 | 28.19 | 27.79 | 28.10 | 00:00:00 | 2007-01-31 | 1,429,100 | 28.11 | 28.86 | 27.97 | 28.86 | 00:00:00 | 2007-02-01 | 2,196,700 | 28.80 | 29.44 | 28.66 | 29.29 | 00:00:00 | 2007-02-02 | 2,657,300 | 29.05 | 29.12 | 28.13 | 28.63 | 00:00:00 | 2007-02-05 | 1,769,500 | 28.56 | 28.86 | 28.46 | 28.51 | 00:00:00 | 2007-02-06 | 2,510,400 | 28.46 | 28.51 | 28.11 | 28.20 | 00:00:00 | 2007-02-07 | 2,138,400 | 28.20 | 28.61 | 28.05 | 28.53 | 00:00:00 | 2007-02-08 | 1,667,900 | 28.51 | 28.81 | 28.43 | 28.69 | 00:00:00 | 2007-02-09 | 1,013,700 | 28.59 | 28.75 | 28.44 | 28.51 | 00:00:00 | 2007-02-12 | 589,400 | 28.65 | 28.86 | 28.54 | 28.70 | 00:00:00 | 2007-02-13 | 1,210,500 | 29.00 | 29.42 | 28.90 | 29.28 | 00:00:00 | 2007-02-14 | 871,700 | 29.28 | 29.40 | 29.22 | 29.35 | 00:00:00 | 2007-02-15 | 538,700 | 29.27 | 29.59 | 29.25 | 29.49 | 00:00:00 | 2007-02-16 | 395,200 | 29.38 | 29.52 | 29.28 | 29.46 | 00:00:00 | 2007-02-20 | 853,000 | 29.37 | 29.75 | 29.33 | 29.68 | 00:00:00 | 2007-02-21 | 520,800 | 29.63 | 29.79 | 29.54 | 29.76 | 00:00:00 | 2007-02-22 | 1,019,400 | 29.73 | 29.99 | 29.73 | 29.90 | 00:00:00 | 2007-02-23 | 1,245,100 | 29.93 | 30.07 | 29.70 | 29.93 | 00:00:00 | 2007-02-26 | 844,700 | 29.90 | 29.95 | 29.54 | 29.69 | 00:00:00 | 2007-02-27 | 1,039,700 | 29.62 | 29.72 | 28.51 | 28.74 | 00:00:00 | 2007-02-28 | 1,241,500 | 28.63 | 28.96 | 28.45 | 28.90 | 00:00:00 | 2007-03-01 | 1,195,200 | 28.89 | 29.26 | 28.44 | 29.08 | 00:00:00 | 2007-03-02 | 946,900 | 28.93 | 29.09 | 28.50 | 28.55 | 00:00:00 | 2007-03-05 | 1,025,500 | 28.15 | 28.66 | 28.12 | 28.19 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|