|
 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 2023-03-28 | | | Date | Volume | Open | High | Low | Close | Time | | 2007-03-05 | 1,025,500 | 28.15 | 28.66 | 28.12 | 28.19 | 00:00:00 | | 2007-03-06 | 822,300 | 28.35 | 28.41 | 28.15 | 28.37 | 00:00:00 | | 2007-03-07 | 934,500 | 28.23 | 28.27 | 27.95 | 28.05 | 00:00:00 | | 2007-03-08 | 767,900 | 28.25 | 28.36 | 27.88 | 27.97 | 00:00:00 | | 2007-03-09 | 613,200 | 28.18 | 28.40 | 28.01 | 28.16 | 00:00:00 | | 2007-03-12 | 726,400 | 28.16 | 28.35 | 27.85 | 27.99 | 00:00:00 | | 2007-03-13 | 864,400 | 27.88 | 28.09 | 27.59 | 27.68 | 00:00:00 | | 2007-03-14 | 926,500 | 27.68 | 28.02 | 27.39 | 27.97 | 00:00:00 | | 2007-03-15 | 1,013,600 | 27.93 | 28.32 | 27.83 | 28.25 | 00:00:00 | | 2007-03-16 | 1,330,400 | 28.31 | 28.53 | 28.10 | 28.53 | 00:00:00 | | 2007-03-19 | 1,224,800 | 28.58 | 28.83 | 28.58 | 28.79 | 00:00:00 | | 2007-03-20 | 878,900 | 28.75 | 28.94 | 28.75 | 28.85 | 00:00:00 | | 2007-03-21 | 1,409,500 | 28.82 | 29.72 | 28.79 | 29.72 | 00:00:00 | | 2007-03-22 | 1,275,000 | 29.78 | 29.80 | 29.44 | 29.74 | 00:00:00 | | 2007-03-23 | 1,156,500 | 29.90 | 30.00 | 29.67 | 29.78 | 00:00:00 | | 2007-03-26 | 657,100 | 29.56 | 29.66 | 29.39 | 29.57 | 00:00:00 | | 2007-03-27 | 605,700 | 29.48 | 29.79 | 29.48 | 29.53 | 00:00:00 | | 2007-03-28 | 668,100 | 29.55 | 29.67 | 29.35 | 29.37 | 00:00:00 | | 2007-03-29 | 2,477,100 | 29.45 | 29.69 | 29.43 | 29.58 | 00:00:00 | | 2007-03-30 | 1,010,300 | 29.52 | 29.66 | 29.27 | 29.66 | 00:00:00 | | 2007-04-02 | 1,079,100 | 29.71 | 29.82 | 29.38 | 29.66 | 00:00:00 | | 2007-04-03 | 614,900 | 29.75 | 30.00 | 29.68 | 29.95 | 00:00:00 | | 2007-04-04 | 605,500 | 29.89 | 29.94 | 29.65 | 29.80 | 00:00:00 | | 2007-04-05 | 430,800 | 29.80 | 29.90 | 29.59 | 29.89 | 00:00:00 | | 2007-04-09 | 588,200 | 29.85 | 30.00 | 29.70 | 29.96 | 00:00:00 | | 2007-04-10 | 941,900 | 29.89 | 29.98 | 29.80 | 29.89 | 00:00:00 | | 2007-04-11 | 719,700 | 29.79 | 29.95 | 29.57 | 29.66 | 00:00:00 | | 2007-04-12 | 491,700 | 28.96 | 29.84 | 28.76 | 29.80 | 00:00:00 | | 2007-04-13 | 621,100 | 29.65 | 29.82 | 29.34 | 29.73 | 00:00:00 | | 2007-04-16 | 728,500 | 29.67 | 29.84 | 29.33 | 29.84 | 00:00:00 | | 2007-04-17 | 790,700 | 29.94 | 29.98 | 29.56 | 29.60 | 00:00:00 | | 2007-04-18 | 929,900 | 29.65 | 30.01 | 29.49 | 29.89 | 00:00:00 | | 2007-04-19 | 1,728,700 | 30.00 | 30.00 | 29.31 | 29.55 | 00:00:00 | | 2007-04-20 | 1,028,200 | 29.55 | 29.97 | 29.55 | 29.83 | 00:00:00 | | 2007-04-23 | 718,800 | 29.70 | 29.85 | 29.48 | 29.79 | 00:00:00 | | 2007-04-24 | 801,200 | 29.88 | 29.95 | 29.67 | 29.67 | 00:00:00 | | 2007-04-25 | 591,700 | 29.79 | 29.93 | 29.69 | 29.93 | 00:00:00 | | 2007-04-26 | 399,200 | 29.04 | 29.96 | 29.04 | 29.85 | 00:00:00 | | 2007-04-27 | 921,000 | 29.76 | 29.80 | 29.33 | 29.44 | 00:00:00 | | 2007-04-30 | 1,198,700 | 29.55 | 29.60 | 29.14 | 29.33 | 00:00:00 | | 2007-05-01 | 4,163,700 | 29.97 | 31.79 | 29.95 | 31.71 | 00:00:00 | | 2007-05-02 | 2,864,800 | 31.20 | 31.20 | 30.15 | 30.76 | 00:00:00 | | 2007-05-03 | 1,766,000 | 30.70 | 31.06 | 30.36 | 30.85 | 00:00:00 | | 2007-05-04 | 956,600 | 30.85 | 31.04 | 30.63 | 30.98 | 00:00:00 | | 2007-05-07 | 1,068,100 | 30.82 | 31.10 | 30.43 | 30.46 | 00:00:00 | | 2007-05-08 | 839,300 | 30.43 | 30.74 | 30.35 | 30.62 | 00:00:00 | | 2007-05-09 | 774,900 | 30.55 | 30.74 | 30.19 | 30.57 | 00:00:00 | | 2007-05-10 | 718,800 | 30.50 | 30.69 | 30.24 | 30.25 | 00:00:00 | | 2007-05-11 | 812,100 | 30.26 | 30.57 | 30.26 | 30.52 | 00:00:00 | | 2007-05-14 | 820,300 | 30.49 | 30.76 | 30.40 | 30.68 | 00:00:00 | | 2007-05-15 | 1,117,600 | 30.61 | 31.08 | 30.34 | 30.52 | 00:00:00 | | 2007-05-16 | 568,300 | 30.69 | 30.92 | 30.43 | 30.92 | 00:00:00 | | 2007-05-17 | 2,051,900 | 30.73 | 30.73 | 30.26 | 30.43 | 00:00:00 | | 2007-05-18 | 1,548,200 | 30.45 | 30.76 | 30.21 | 30.56 | 00:00:00 | | 2007-05-21 | 1,646,800 | 30.55 | 30.95 | 30.44 | 30.80 | 00:00:00 | | 2007-05-22 | 1,061,400 | 30.70 | 31.08 | 30.47 | 31.00 | 00:00:00 | | 2007-05-23 | 808,800 | 31.01 | 31.31 | 30.88 | 31.25 | 00:00:00 | | 2007-05-24 | 2,679,500 | 31.26 | 31.90 | 31.08 | 31.60 | 00:00:00 | | 2007-05-25 | 1,528,700 | 31.80 | 32.09 | 31.75 | 32.05 | 00:00:00 | | 2007-05-29 | 2,135,000 | 32.06 | 32.66 | 31.75 | 32.66 | 00:00:00 | | 2007-05-30 | 2,466,900 | 32.42 | 32.90 | 32.36 | 32.73 | 00:00:00 | | 2007-05-31 | 1,908,500 | 32.20 | 32.90 | 32.04 | 32.70 | 00:00:00 | | 2007-06-01 | 1,461,900 | 32.69 | 32.84 | 32.47 | 32.62 | 00:00:00 | | 2007-06-04 | 1,393,600 | 32.50 | 32.97 | 32.41 | 32.87 | 00:00:00 | | 2007-06-05 | 1,241,900 | 32.70 | 32.78 | 32.57 | 32.60 | 00:00:00 | | 2007-06-06 | 1,946,000 | 32.60 | 32.73 | 32.38 | 32.44 | 00:00:00 | | 2007-06-07 | 1,321,800 | 32.39 | 32.44 | 31.65 | 31.65 | 00:00:00 | | 2007-06-08 | 943,400 | 31.55 | 31.90 | 31.36 | 31.87 | 00:00:00 | | 2007-06-11 | 859,800 | 30.98 | 31.94 | 30.98 | 31.76 | 00:00:00 | | 2007-06-12 | 925,500 | 31.65 | 32.05 | 31.63 | 31.69 | 00:00:00 | | 2007-06-13 | 874,700 | 31.90 | 32.27 | 31.83 | 32.27 | 00:00:00 | | 2007-06-14 | 801,800 | 32.23 | 32.45 | 32.10 | 32.38 | 00:00:00 | | 2007-06-15 | 1,220,200 | 32.57 | 32.80 | 32.18 | 32.73 | 00:00:00 | | 2007-06-18 | 921,600 | 32.79 | 32.79 | 32.56 | 32.65 | 00:00:00 | | 2007-06-19 | 519,200 | 32.65 | 32.71 | 32.45 | 32.53 | 00:00:00 | | 2007-06-20 | 721,200 | 32.53 | 32.80 | 32.42 | 32.59 | 00:00:00 | | 2007-06-21 | 1,082,900 | 32.51 | 32.52 | 32.13 | 32.34 | 00:00:00 | | 2007-06-22 | 1,335,200 | 32.34 | 32.35 | 31.97 | 32.09 | 00:00:00 | | 2007-06-25 | 900,900 | 32.05 | 32.65 | 31.87 | 32.22 | 00:00:00 | | 2007-06-26 | 1,014,300 | 32.39 | 32.59 | 32.25 | 32.43 | 00:00:00 | | 2007-06-27 | 1,042,200 | 32.18 | 32.60 | 31.92 | 32.43 | 00:00:00 | | 2007-06-28 | 1,142,600 | 32.40 | 32.59 | 32.02 | 32.09 | 00:00:00 | | 2007-06-29 | 863,200 | 32.08 | 32.34 | 31.91 | 32.13 | 00:00:00 | | 2007-07-02 | 1,042,600 | 32.05 | 32.46 | 32.04 | 32.32 | 00:00:00 | | 2007-07-03 | 675,600 | 32.29 | 32.44 | 32.13 | 32.19 | 00:00:00 | | 2007-07-05 | 996,000 | 32.32 | 32.59 | 32.23 | 32.49 | 00:00:00 | | 2007-07-06 | 783,200 | 32.41 | 32.69 | 32.25 | 32.64 | 00:00:00 | | 2007-07-09 | 848,300 | 32.64 | 32.64 | 32.26 | 32.44 | 00:00:00 | | 2007-07-10 | 695,200 | 32.44 | 32.55 | 32.07 | 32.07 | 00:00:00 | | 2007-07-11 | 783,200 | 32.07 | 32.65 | 32.00 | 32.59 | 00:00:00 | | 2007-07-12 | 913,500 | 32.59 | 32.95 | 32.37 | 32.95 | 00:00:00 | | 2007-07-13 | 1,266,300 | 32.39 | 33.12 | 32.39 | 32.87 | 00:00:00 | | 2007-07-16 | 581,400 | 32.69 | 32.95 | 32.61 | 32.71 | 00:00:00 | | 2007-07-17 | 938,800 | 32.55 | 32.65 | 32.07 | 32.44 | 00:00:00 | | 2007-07-18 | 1,579,300 | 32.40 | 32.40 | 31.48 | 31.82 | 00:00:00 | | 2007-07-19 | 5,817,300 | 31.00 | 31.20 | 28.90 | 29.90 | 00:00:00 | | 2007-07-20 | 2,390,900 | 29.90 | 30.62 | 29.74 | 30.15 | 00:00:00 | | 2007-07-23 | 948,300 | 30.36 | 30.46 | 29.75 | 29.82 | 00:00:00 | | 2007-07-24 | 1,306,600 | 29.61 | 29.95 | 29.58 | 29.66 | 00:00:00 | | 2007-07-25 | 1,644,700 | 29.66 | 29.84 | 28.77 | 29.47 | 00:00:00 | | 2007-07-26 | 1,564,600 | 29.34 | 29.47 | 28.65 | 29.00 | 00:00:00 | | 2007-07-27 | 1,089,200 | 29.00 | 29.10 | 28.44 | 28.44 | 00:00:00 | | 2007-07-30 | 1,448,500 | 28.32 | 28.55 | 27.95 | 28.34 | 00:00:00 | | 2007-07-31 | 1,157,800 | 28.46 | 28.62 | 28.08 | 28.13 | 00:00:00 | | 2007-08-01 | 1,139,500 | 28.13 | 28.66 | 27.96 | 28.60 | 00:00:00 | | 2007-08-02 | 1,483,400 | 27.97 | 29.33 | 27.97 | 29.31 | 00:00:00 | | 2007-08-03 | 952,700 | 29.17 | 29.17 | 28.28 | 28.28 | 00:00:00 | | 2007-08-06 | 1,288,800 | 27.50 | 29.49 | 27.39 | 29.49 | 00:00:00 | | 2007-08-07 | 1,652,200 | 29.35 | 31.18 | 29.30 | 31.06 | 00:00:00 | | 2007-08-08 | 2,221,700 | 30.17 | 31.85 | 30.17 | 31.20 | 00:00:00 | | 2007-08-09 | 2,060,100 | 30.80 | 31.00 | 29.65 | 30.05 | 00:00:00 | | 2007-08-10 | 1,542,400 | 29.46 | 30.54 | 29.46 | 30.02 | 00:00:00 | | 2007-08-13 | 1,341,400 | 29.89 | 30.00 | 28.66 | 28.75 | 00:00:00 | | 2007-08-14 | 910,900 | 27.86 | 29.64 | 27.36 | 28.73 | 00:00:00 | | 2007-08-15 | 1,518,100 | 28.73 | 29.07 | 28.24 | 28.27 | 00:00:00 | | 2007-08-16 | 2,004,600 | 28.27 | 28.36 | 27.62 | 28.15 | 00:00:00 | | 2007-08-17 | 1,474,300 | 29.01 | 29.33 | 28.32 | 28.61 | 00:00:00 | | 2007-08-20 | 929,300 | 28.70 | 29.21 | 28.54 | 29.10 | 00:00:00 | | 2007-08-21 | 648,300 | 29.06 | 29.35 | 28.87 | 29.12 | 00:00:00 | | 2007-08-22 | 741,700 | 29.41 | 29.62 | 28.72 | 29.54 | 00:00:00 | | 2007-08-23 | 568,500 | 29.80 | 29.82 | 29.46 | 29.56 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
