|
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 | 2007-08-23 | 568,500 | 29.80 | 29.82 | 29.46 | 29.56 | 00:00:00 | 2007-08-24 | 684,600 | 29.58 | 30.03 | 29.45 | 29.99 | 00:00:00 | 2007-08-27 | 455,800 | 30.00 | 30.00 | 29.51 | 29.55 | 00:00:00 | 2007-08-28 | 759,400 | 29.53 | 29.69 | 29.10 | 29.10 | 00:00:00 | 2007-08-29 | 446,500 | 29.30 | 29.70 | 29.05 | 29.69 | 00:00:00 | 2007-08-30 | 412,500 | 29.42 | 29.80 | 29.34 | 29.48 | 00:00:00 | 2007-08-31 | 476,900 | 29.88 | 30.04 | 29.59 | 29.94 | 00:00:00 | 2007-09-04 | 552,200 | 29.99 | 30.34 | 29.60 | 30.19 | 00:00:00 | 2007-09-05 | 650,400 | 29.89 | 30.08 | 29.41 | 29.46 | 00:00:00 | 2007-09-06 | 1,268,100 | 29.46 | 29.46 | 29.06 | 29.25 | 00:00:00 | 2007-09-07 | 858,300 | 29.01 | 29.64 | 29.01 | 29.27 | 00:00:00 | 2007-09-10 | 629,200 | 29.25 | 29.40 | 29.03 | 29.03 | 00:00:00 | 2007-09-11 | 787,000 | 29.30 | 29.66 | 29.14 | 29.56 | 00:00:00 | 2007-09-12 | 797,100 | 29.53 | 29.53 | 29.17 | 29.24 | 00:00:00 | 2007-09-13 | 770,700 | 29.23 | 29.30 | 28.69 | 28.70 | 00:00:00 | 2007-09-14 | 580,600 | 28.58 | 28.80 | 28.54 | 28.74 | 00:00:00 | 2007-09-17 | 1,227,100 | 28.72 | 28.80 | 27.86 | 28.55 | 00:00:00 | 2007-09-18 | 872,200 | 28.75 | 29.22 | 28.53 | 29.22 | 00:00:00 | 2007-09-19 | 568,000 | 29.33 | 29.54 | 29.13 | 29.29 | 00:00:00 | 2007-09-20 | 378,800 | 29.37 | 29.41 | 29.05 | 29.05 | 00:00:00 | 2007-09-21 | 824,800 | 29.40 | 29.48 | 29.05 | 29.19 | 00:00:00 | 2007-09-24 | 887,100 | 29.28 | 29.49 | 29.10 | 29.23 | 00:00:00 | 2007-09-25 | 1,309,600 | 29.03 | 30.32 | 29.03 | 30.23 | 00:00:00 | 2007-09-26 | 1,196,700 | 30.17 | 30.91 | 30.17 | 30.83 | 00:00:00 | 2007-09-27 | 594,800 | 30.98 | 30.98 | 30.63 | 30.76 | 00:00:00 | 2007-09-28 | 577,700 | 30.75 | 30.78 | 30.46 | 30.64 | 00:00:00 | 2007-10-01 | 1,298,400 | 30.58 | 31.50 | 30.52 | 31.49 | 00:00:00 | 2007-10-02 | 1,076,900 | 31.50 | 31.56 | 30.77 | 30.80 | 00:00:00 | 2007-10-03 | 1,085,600 | 30.78 | 30.92 | 30.44 | 30.44 | 00:00:00 | 2007-10-04 | 505,300 | 30.63 | 30.79 | 30.51 | 30.70 | 00:00:00 | 2007-10-05 | 812,200 | 30.75 | 30.96 | 30.32 | 30.50 | 00:00:00 | 2007-10-08 | 395,000 | 30.51 | 30.58 | 30.37 | 30.38 | 00:00:00 | 2007-10-09 | 710,200 | 30.50 | 30.64 | 30.27 | 30.47 | 00:00:00 | 2007-10-10 | 479,100 | 30.47 | 30.52 | 30.32 | 30.39 | 00:00:00 | 2007-10-11 | 866,100 | 30.60 | 30.78 | 29.88 | 29.94 | 00:00:00 | 2007-10-12 | 602,800 | 29.86 | 30.11 | 29.72 | 29.95 | 00:00:00 | 2007-10-15 | 514,800 | 29.92 | 30.09 | 29.45 | 29.62 | 00:00:00 | 2007-10-16 | 859,600 | 29.60 | 29.78 | 29.36 | 29.36 | 00:00:00 | 2007-10-17 | 832,500 | 29.59 | 29.66 | 29.04 | 29.56 | 00:00:00 | 2007-10-18 | 23,604,700 | 22.75 | 24.00 | 21.20 | 23.12 | 00:00:00 | 2007-10-19 | 6,700,600 | 23.07 | 24.02 | 22.93 | 23.89 | 00:00:00 | 2007-10-22 | 8,681,000 | 23.19 | 25.12 | 23.19 | 24.63 | 00:00:00 | 2007-10-23 | 4,432,500 | 24.82 | 25.00 | 24.67 | 24.99 | 00:00:00 | 2007-10-24 | 3,247,800 | 25.21 | 25.21 | 24.62 | 25.00 | 00:00:00 | 2007-10-25 | 3,015,100 | 24.95 | 24.96 | 23.95 | 24.09 | 00:00:00 | 2007-10-26 | 2,032,700 | 24.39 | 24.43 | 24.10 | 24.27 | 00:00:00 | 2007-10-29 | 1,309,400 | 24.46 | 25.02 | 24.41 | 24.97 | 00:00:00 | 2007-10-30 | 1,722,600 | 25.00 | 25.24 | 24.87 | 25.02 | 00:00:00 | 2007-10-31 | 1,753,100 | 25.08 | 25.22 | 24.85 | 25.21 | 00:00:00 | 2007-11-01 | 1,841,100 | 25.16 | 25.16 | 24.81 | 25.00 | 00:00:00 | 2007-11-02 | 1,400,000 | 25.02 | 25.10 | 24.77 | 25.02 | 00:00:00 | 2007-11-05 | 947,000 | 24.97 | 25.01 | 24.62 | 24.89 | 00:00:00 | 2007-11-06 | 917,300 | 24.90 | 25.04 | 24.61 | 24.97 | 00:00:00 | 2007-11-07 | 1,305,700 | 24.68 | 24.95 | 23.94 | 23.94 | 00:00:00 | 2007-11-08 | 1,669,300 | 23.96 | 24.81 | 23.95 | 24.80 | 00:00:00 | 2007-11-09 | 1,507,700 | 24.42 | 24.70 | 24.08 | 24.08 | 00:00:00 | 2007-11-12 | 1,445,500 | 24.25 | 24.74 | 24.13 | 24.31 | 00:00:00 | 2007-11-13 | 1,922,400 | 24.33 | 24.43 | 23.90 | 24.42 | 00:00:00 | 2007-11-14 | 879,000 | 24.57 | 24.73 | 24.36 | 24.42 | 00:00:00 | 2007-11-15 | 1,336,800 | 24.37 | 24.49 | 24.02 | 24.09 | 00:00:00 | 2007-11-16 | 999,600 | 24.17 | 24.52 | 24.13 | 24.44 | 00:00:00 | 2007-11-19 | 1,245,100 | 24.17 | 24.24 | 23.98 | 23.98 | 00:00:00 | 2007-11-20 | 1,413,400 | 24.06 | 24.25 | 23.77 | 24.13 | 00:00:00 | 2007-11-21 | 1,605,300 | 23.77 | 24.10 | 23.58 | 23.80 | 00:00:00 | 2007-11-23 | 294,600 | 24.00 | 24.30 | 23.95 | 24.30 | 00:00:00 | 2007-11-26 | 1,987,100 | 24.30 | 24.46 | 23.79 | 23.79 | 00:00:00 | 2007-11-27 | 1,183,000 | 23.87 | 24.18 | 23.79 | 24.09 | 00:00:00 | 2007-11-28 | 931,000 | 24.09 | 24.46 | 23.90 | 24.46 | 00:00:00 | 2007-11-29 | 825,000 | 24.42 | 24.43 | 23.95 | 24.05 | 00:00:00 | 2007-11-30 | 2,539,400 | 24.29 | 24.33 | 23.33 | 23.35 | 00:00:00 | 2007-12-03 | 1,618,300 | 23.19 | 23.55 | 23.03 | 23.26 | 00:00:00 | 2007-12-04 | 3,180,600 | 23.09 | 23.26 | 22.19 | 22.30 | 00:00:00 | 2007-12-05 | 2,828,200 | 22.50 | 22.89 | 22.44 | 22.74 | 00:00:00 | 2007-12-06 | 1,167,700 | 22.73 | 23.00 | 22.48 | 22.93 | 00:00:00 | 2007-12-07 | 1,013,300 | 23.06 | 23.25 | 22.85 | 23.23 | 00:00:00 | 2007-12-10 | 1,076,400 | 23.26 | 23.49 | 23.10 | 23.39 | 00:00:00 | 2007-12-11 | 1,604,100 | 23.38 | 23.50 | 22.96 | 22.96 | 00:00:00 | 2007-12-12 | 1,191,100 | 23.43 | 23.50 | 22.56 | 22.83 | 00:00:00 | 2007-12-13 | 1,189,800 | 22.60 | 22.66 | 22.43 | 22.51 | 00:00:00 | 2007-12-14 | 2,088,600 | 22.46 | 22.52 | 21.95 | 22.35 | 00:00:00 | 2007-12-17 | 1,984,400 | 22.74 | 22.74 | 21.99 | 22.25 | 00:00:00 | 2007-12-18 | 1,267,400 | 22.45 | 22.66 | 22.23 | 22.62 | 00:00:00 | 2007-12-19 | 1,493,300 | 22.67 | 22.86 | 22.46 | 22.82 | 00:00:00 | 2007-12-20 | 1,243,900 | 22.94 | 23.00 | 22.52 | 22.67 | 00:00:00 | 2007-12-21 | 2,671,800 | 23.12 | 23.32 | 22.82 | 23.15 | 00:00:00 | 2007-12-24 | 581,300 | 23.35 | 23.35 | 23.15 | 23.26 | 00:00:00 | 2007-12-26 | 822,400 | 23.40 | 23.40 | 23.15 | 23.31 | 00:00:00 | 2007-12-27 | 1,011,000 | 23.31 | 23.32 | 22.82 | 22.82 | 00:00:00 | 2007-12-28 | 804,800 | 23.00 | 23.09 | 22.74 | 22.80 | 00:00:00 | 2007-12-31 | 919,600 | 22.68 | 23.16 | 22.60 | 23.04 | 00:00:00 | 2008-01-02 | 1,155,400 | 22.88 | 23.00 | 22.27 | 22.49 | 00:00:00 | 2008-01-03 | 1,515,900 | 22.71 | 22.71 | 22.41 | 22.47 | 00:00:00 | 2008-01-04 | 2,133,600 | 22.30 | 22.38 | 21.92 | 22.11 | 00:00:00 | 2008-01-07 | 2,064,800 | 22.20 | 22.20 | 21.50 | 21.81 | 00:00:00 | 2008-01-08 | 2,276,500 | 21.83 | 22.25 | 21.53 | 21.66 | 00:00:00 | 2008-01-09 | 1,476,900 | 21.58 | 21.92 | 21.44 | 21.85 | 00:00:00 | 2008-01-10 | 1,916,900 | 21.67 | 22.61 | 21.67 | 22.47 | 00:00:00 | 2008-01-11 | 1,186,400 | 22.23 | 22.62 | 22.18 | 22.27 | 00:00:00 | 2008-01-14 | 987,000 | 22.27 | 22.32 | 21.99 | 22.14 | 00:00:00 | 2008-01-15 | 1,104,800 | 21.83 | 22.14 | 21.78 | 21.91 | 00:00:00 | 2008-01-16 | 1,598,600 | 21.82 | 22.38 | 21.77 | 22.12 | 00:00:00 | 2008-01-17 | 1,645,400 | 22.14 | 22.29 | 21.65 | 21.73 | 00:00:00 | 2008-01-18 | 2,366,000 | 21.75 | 21.87 | 21.27 | 21.48 | 00:00:00 | 2008-01-22 | 2,261,600 | 20.59 | 21.47 | 20.59 | 21.15 | 00:00:00 | 2008-01-23 | 3,022,700 | 20.59 | 21.70 | 20.21 | 21.05 | 00:00:00 | 2008-01-24 | 1,751,600 | 21.08 | 21.56 | 21.05 | 21.45 | 00:00:00 | 2008-01-25 | 1,808,600 | 21.53 | 22.04 | 21.35 | 21.50 | 00:00:00 | 2008-01-28 | 2,328,600 | 21.58 | 21.69 | 21.23 | 21.34 | 00:00:00 | 2008-01-29 | 1,902,700 | 21.43 | 21.58 | 21.16 | 21.33 | 00:00:00 | 2008-01-30 | 1,509,400 | 21.22 | 21.45 | 20.97 | 21.13 | 00:00:00 | 2008-01-31 | 3,376,000 | 22.50 | 24.11 | 20.01 | 23.89 | 00:00:00 | 2008-02-01 | 2,081,700 | 24.05 | 24.49 | 23.28 | 23.60 | 00:00:00 | 2008-02-04 | 3,709,000 | 23.61 | 24.30 | 23.36 | 23.89 | 00:00:00 | 2008-02-05 | 2,474,700 | 23.46 | 23.70 | 22.97 | 22.97 | 00:00:00 | 2008-02-06 | 3,305,700 | 23.10 | 23.52 | 22.74 | 23.17 | 00:00:00 | 2008-02-07 | 2,154,800 | 23.12 | 24.01 | 23.06 | 24.01 | 00:00:00 | 2008-02-08 | 1,247,800 | 23.80 | 23.88 | 23.45 | 23.54 | 00:00:00 | 2008-02-11 | 1,837,400 | 23.59 | 23.94 | 23.50 | 23.81 | 00:00:00 | 2008-02-12 | 2,201,100 | 24.02 | 24.84 | 23.86 | 24.65 | 00:00:00 | 2008-02-13 | 1,920,500 | 24.88 | 24.88 | 24.28 | 24.61 | 00:00:00 | 2008-02-14 | 1,298,000 | 24.58 | 24.80 | 24.13 | 24.18 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|