|
 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 2024-04-26 | | | Date | Volume | Open | High | Low | Close | Time | | 2008-02-14 | 1,298,000 | 24.58 | 24.80 | 24.13 | 24.18 | 00:00:00 | | 2008-02-15 | 1,933,000 | 24.16 | 24.65 | 24.02 | 24.44 | 00:00:00 | | 2008-02-19 | 1,700,200 | 24.66 | 24.66 | 24.10 | 24.10 | 00:00:00 | | 2008-02-20 | 1,783,000 | 23.79 | 24.13 | 23.74 | 23.90 | 00:00:00 | | 2008-02-21 | 2,399,900 | 23.89 | 24.08 | 23.27 | 23.49 | 00:00:00 | | 2008-02-22 | 1,741,000 | 23.53 | 23.62 | 22.99 | 23.50 | 00:00:00 | | 2008-02-25 | 709,700 | 23.61 | 23.95 | 23.40 | 23.95 | 00:00:00 | | 2008-02-26 | 1,164,400 | 23.72 | 24.15 | 23.70 | 23.96 | 00:00:00 | | 2008-02-27 | 1,410,200 | 23.86 | 24.16 | 23.77 | 23.85 | 00:00:00 | | 2008-02-28 | 816,800 | 23.69 | 23.72 | 23.22 | 23.31 | 00:00:00 | | 2008-02-29 | 2,336,800 | 23.15 | 23.27 | 22.37 | 22.51 | 00:00:00 | | 2008-03-03 | 828,200 | 22.51 | 22.68 | 22.40 | 22.55 | 00:00:00 | | 2008-03-04 | 2,211,300 | 22.39 | 22.41 | 22.11 | 22.26 | 00:00:00 | | 2008-03-05 | 2,007,600 | 22.33 | 22.54 | 22.21 | 22.32 | 00:00:00 | | 2008-03-06 | 1,833,600 | 22.19 | 22.33 | 21.79 | 21.85 | 00:00:00 | | 2008-03-07 | 2,070,100 | 21.80 | 22.18 | 21.74 | 22.02 | 00:00:00 | | 2008-03-10 | 1,403,400 | 21.98 | 22.10 | 21.65 | 21.78 | 00:00:00 | | 2008-03-11 | 1,882,200 | 22.13 | 22.29 | 21.83 | 22.03 | 00:00:00 | | 2008-03-12 | 1,786,700 | 22.08 | 22.20 | 21.81 | 21.81 | 00:00:00 | | 2008-03-13 | 1,948,800 | 21.48 | 21.88 | 21.48 | 21.62 | 00:00:00 | | 2008-03-14 | 3,045,300 | 21.73 | 21.74 | 21.19 | 21.41 | 00:00:00 | | 2008-03-17 | 1,565,800 | 20.95 | 21.52 | 20.95 | 21.14 | 00:00:00 | | 2008-03-18 | 2,452,500 | 21.51 | 21.71 | 21.29 | 21.60 | 00:00:00 | | 2008-03-19 | 1,999,600 | 21.88 | 21.88 | 21.17 | 21.17 | 00:00:00 | | 2008-03-20 | 3,551,800 | 21.27 | 21.43 | 20.95 | 21.25 | 00:00:00 | | 2008-03-24 | 2,622,400 | 21.31 | 21.80 | 21.24 | 21.73 | 00:00:00 | | 2008-03-25 | 2,252,300 | 21.75 | 21.95 | 21.65 | 21.90 | 00:00:00 | | 2008-03-26 | 2,667,300 | 21.92 | 21.92 | 21.61 | 21.64 | 00:00:00 | | 2008-03-27 | 1,799,400 | 21.78 | 21.81 | 21.26 | 21.29 | 00:00:00 | | 2008-03-28 | 1,849,600 | 21.45 | 21.52 | 20.84 | 20.87 | 00:00:00 | | 2008-03-31 | 1,714,500 | 20.84 | 21.21 | 20.81 | 21.01 | 00:00:00 | | 2008-04-01 | 1,658,700 | 21.30 | 21.99 | 21.09 | 21.97 | 00:00:00 | | 2008-04-02 | 1,263,000 | 21.82 | 22.28 | 21.82 | 21.99 | 00:00:00 | | 2008-04-03 | 1,303,500 | 21.74 | 22.11 | 21.74 | 22.05 | 00:00:00 | | 2008-04-04 | 1,474,700 | 22.10 | 22.50 | 22.10 | 22.36 | 00:00:00 | | 2008-04-07 | 1,089,700 | 22.48 | 22.73 | 22.41 | 22.63 | 00:00:00 | | 2008-04-08 | 1,273,200 | 22.51 | 22.67 | 22.23 | 22.52 | 00:00:00 | | 2008-04-09 | 790,200 | 22.60 | 22.68 | 22.26 | 22.36 | 00:00:00 | | 2008-04-10 | 968,100 | 22.36 | 22.74 | 22.18 | 22.60 | 00:00:00 | | 2008-04-11 | 868,000 | 22.50 | 22.61 | 22.22 | 22.34 | 00:00:00 | | 2008-04-14 | 1,025,700 | 22.39 | 22.88 | 22.05 | 22.70 | 00:00:00 | | 2008-04-15 | 778,800 | 22.81 | 22.84 | 22.32 | 22.44 | 00:00:00 | | 2008-04-16 | 1,616,100 | 22.50 | 23.46 | 22.50 | 23.33 | 00:00:00 | | 2008-04-17 | 2,242,700 | 23.65 | 24.75 | 23.65 | 24.48 | 00:00:00 | | 2008-04-18 | 1,755,900 | 24.95 | 25.00 | 24.03 | 24.29 | 00:00:00 | | 2008-04-21 | 1,473,600 | 24.06 | 24.35 | 23.67 | 24.23 | 00:00:00 | | 2008-04-22 | 1,049,500 | 24.02 | 24.07 | 23.34 | 23.56 | 00:00:00 | | 2008-04-23 | 1,368,300 | 23.74 | 23.79 | 23.34 | 23.72 | 00:00:00 | | 2008-04-24 | 1,013,800 | 23.87 | 24.34 | 23.66 | 24.11 | 00:00:00 | | 2008-04-25 | 569,600 | 24.25 | 24.38 | 23.87 | 24.33 | 00:00:00 | | 2008-04-28 | 644,900 | 24.29 | 24.41 | 24.04 | 24.31 | 00:00:00 | | 2008-04-29 | 692,700 | 24.30 | 24.68 | 24.25 | 24.57 | 00:00:00 | | 2008-04-30 | 1,190,000 | 24.60 | 25.23 | 24.47 | 24.75 | 00:00:00 | | 2008-05-01 | 1,010,000 | 24.88 | 25.46 | 24.77 | 25.33 | 00:00:00 | | 2008-05-02 | 782,400 | 25.34 | 25.50 | 24.90 | 25.13 | 00:00:00 | | 2008-05-05 | 1,195,500 | 24.98 | 24.98 | 24.20 | 24.47 | 00:00:00 | | 2008-05-06 | 962,200 | 24.43 | 24.62 | 24.09 | 24.45 | 00:00:00 | | 2008-05-07 | 855,600 | 24.47 | 24.76 | 24.07 | 24.12 | 00:00:00 | | 2008-05-08 | 829,900 | 24.19 | 24.54 | 24.16 | 24.34 | 00:00:00 | | 2008-05-09 | 981,700 | 23.95 | 24.33 | 23.86 | 24.11 | 00:00:00 | | 2008-05-12 | 1,335,400 | 24.20 | 24.36 | 23.78 | 24.23 | 00:00:00 | | 2008-05-13 | 1,201,300 | 24.26 | 24.31 | 23.75 | 23.94 | 00:00:00 | | 2008-05-14 | 1,343,900 | 24.08 | 24.99 | 23.94 | 24.73 | 00:00:00 | | 2008-05-15 | 1,139,100 | 24.62 | 25.13 | 24.54 | 25.05 | 00:00:00 | | 2008-05-16 | 1,435,700 | 25.00 | 25.17 | 24.50 | 24.85 | 00:00:00 | | 2008-05-19 | 1,583,700 | 24.74 | 25.19 | 24.70 | 25.08 | 00:00:00 | | 2008-05-20 | 1,487,900 | 24.85 | 25.04 | 24.25 | 24.41 | 00:00:00 | | 2008-05-21 | 1,190,000 | 24.53 | 24.59 | 24.02 | 24.06 | 00:00:00 | | 2008-05-22 | 940,400 | 23.95 | 24.52 | 23.80 | 24.45 | 00:00:00 | | 2008-05-23 | 1,006,800 | 24.26 | 24.34 | 23.85 | 23.86 | 00:00:00 | | 2008-05-27 | 1,852,700 | 23.81 | 24.11 | 23.69 | 24.02 | 00:00:00 | | 2008-05-28 | 1,112,600 | 24.02 | 24.28 | 23.77 | 24.06 | 00:00:00 | | 2008-05-29 | 713,800 | 24.06 | 24.41 | 24.06 | 24.28 | 00:00:00 | | 2008-05-30 | 1,329,200 | 24.20 | 24.30 | 23.94 | 24.24 | 00:00:00 | | 2008-06-02 | 1,470,300 | 24.18 | 24.20 | 23.50 | 23.68 | 00:00:00 | | 2008-06-03 | 1,150,800 | 23.85 | 24.05 | 23.59 | 23.97 | 00:00:00 | | 2008-06-04 | 1,120,800 | 23.89 | 24.58 | 23.89 | 24.49 | 00:00:00 | | 2008-06-05 | 691,000 | 24.72 | 24.80 | 24.41 | 24.75 | 00:00:00 | | 2008-06-06 | 1,143,200 | 24.41 | 24.52 | 23.62 | 23.63 | 00:00:00 | | 2008-06-09 | 784,900 | 23.66 | 23.74 | 23.27 | 23.49 | 00:00:00 | | 2008-06-10 | 688,800 | 23.39 | 23.68 | 23.21 | 23.46 | 00:00:00 | | 2008-06-11 | 645,800 | 23.22 | 23.40 | 22.92 | 22.97 | 00:00:00 | | 2008-06-12 | 650,200 | 23.13 | 23.58 | 22.96 | 23.29 | 00:00:00 | | 2008-06-13 | 968,200 | 23.48 | 23.82 | 23.11 | 23.82 | 00:00:00 | | 2008-06-16 | 862,600 | 23.57 | 23.83 | 23.55 | 23.67 | 00:00:00 | | 2008-06-17 | 838,000 | 23.87 | 23.93 | 23.63 | 23.74 | 00:00:00 | | 2008-06-18 | 843,100 | 23.58 | 23.78 | 23.24 | 23.48 | 00:00:00 | | 2008-06-19 | 744,600 | 23.33 | 23.67 | 23.23 | 23.49 | 00:00:00 | | 2008-06-20 | 892,900 | 23.49 | 23.49 | 22.98 | 23.17 | 00:00:00 | | 2008-06-23 | 670,800 | 23.43 | 23.43 | 22.97 | 23.04 | 00:00:00 | | 2008-06-24 | 964,800 | 23.00 | 23.00 | 22.60 | 22.79 | 00:00:00 | | 2008-06-25 | 901,400 | 22.84 | 23.37 | 22.66 | 23.15 | 00:00:00 | | 2008-06-26 | 869,200 | 22.86 | 22.92 | 22.55 | 22.57 | 00:00:00 | | 2008-06-27 | 2,417,200 | 22.69 | 23.28 | 22.46 | 23.10 | 00:00:00 | | 2008-06-30 | 1,634,600 | 22.99 | 23.50 | 22.82 | 23.30 | 00:00:00 | | 2008-07-01 | 1,480,600 | 23.01 | 23.40 | 22.93 | 23.19 | 00:00:00 | | 2008-07-02 | 1,209,700 | 23.24 | 23.74 | 23.15 | 23.38 | 00:00:00 | | 2008-07-03 | 577,200 | 23.58 | 23.65 | 23.05 | 23.18 | 00:00:00 | | 2008-07-07 | 1,459,900 | 23.36 | 23.36 | 22.44 | 22.65 | 00:00:00 | | 2008-07-08 | 990,500 | 22.51 | 23.52 | 22.51 | 23.52 | 00:00:00 | | 2008-07-09 | 1,005,300 | 23.46 | 23.53 | 22.81 | 22.81 | 00:00:00 | | 2008-07-10 | 1,129,000 | 22.79 | 23.14 | 22.34 | 22.67 | 00:00:00 | | 2008-07-11 | 2,357,600 | 22.38 | 22.66 | 21.04 | 21.31 | 00:00:00 | | 2008-07-14 | 1,925,700 | 21.60 | 21.68 | 21.00 | 21.02 | 00:00:00 | | 2008-07-15 | 1,641,900 | 20.76 | 21.11 | 20.68 | 21.06 | 00:00:00 | | 2008-07-16 | 1,812,000 | 20.95 | 21.73 | 20.75 | 21.72 | 00:00:00 | | 2008-07-17 | 1,180,900 | 21.70 | 21.96 | 21.38 | 21.74 | 00:00:00 | | 2008-07-18 | 1,601,300 | 21.68 | 22.65 | 21.39 | 21.84 | 00:00:00 | | 2008-07-21 | 2,191,800 | 22.14 | 22.14 | 21.03 | 21.72 | 00:00:00 | | 2008-07-22 | 1,070,900 | 21.61 | 22.13 | 21.50 | 21.88 | 00:00:00 | | 2008-07-23 | 1,609,000 | 22.03 | 22.17 | 21.59 | 22.01 | 00:00:00 | | 2008-07-24 | 903,700 | 22.04 | 22.06 | 21.53 | 21.56 | 00:00:00 | | 2008-07-25 | 1,199,400 | 21.71 | 21.78 | 21.31 | 21.69 | 00:00:00 | | 2008-07-28 | 1,228,000 | 21.59 | 21.76 | 21.04 | 21.04 | 00:00:00 | | 2008-07-29 | 1,164,100 | 21.09 | 21.42 | 20.96 | 21.15 | 00:00:00 | | 2008-07-30 | 1,132,200 | 21.17 | 21.41 | 20.93 | 21.10 | 00:00:00 | | 2008-07-31 | 2,053,800 | 20.91 | 21.09 | 20.88 | 20.90 | 00:00:00 | | 2008-08-01 | 1,273,900 | 20.75 | 20.98 | 20.58 | 20.74 | 00:00:00 | | 2008-08-04 | 896,500 | 20.76 | 21.06 | 20.60 | 20.83 | 00:00:00 | | 2008-08-05 | 1,206,300 | 20.96 | 21.18 | 20.91 | 21.18 | 00:00:00 | | 2008-08-06 | 1,690,700 | 21.15 | 21.18 | 20.78 | 21.00 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
