|
 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 2024-04-19 | | | Date | Volume | Open | High | Low | Close | Time | | 2008-08-06 | 1,690,700 | 21.15 | 21.18 | 20.78 | 21.00 | 00:00:00 | | 2008-08-07 | 1,017,600 | 20.80 | 21.40 | 20.72 | 21.26 | 00:00:00 | | 2008-08-08 | 866,800 | 21.25 | 21.89 | 21.25 | 21.85 | 00:00:00 | | 2008-08-11 | 746,800 | 21.72 | 22.07 | 21.66 | 22.05 | 00:00:00 | | 2008-08-12 | 527,700 | 22.03 | 22.22 | 21.56 | 21.62 | 00:00:00 | | 2008-08-13 | 688,800 | 21.55 | 21.74 | 21.42 | 21.68 | 00:00:00 | | 2008-08-14 | 552,300 | 21.51 | 22.08 | 21.50 | 21.89 | 00:00:00 | | 2008-08-15 | 765,200 | 21.90 | 22.13 | 21.76 | 22.02 | 00:00:00 | | 2008-08-18 | 572,800 | 22.10 | 22.10 | 21.60 | 21.77 | 00:00:00 | | 2008-08-19 | 736,000 | 21.62 | 21.78 | 21.47 | 21.65 | 00:00:00 | | 2008-08-20 | 894,400 | 21.67 | 21.89 | 21.40 | 21.59 | 00:00:00 | | 2008-08-21 | 2,040,400 | 21.34 | 22.69 | 21.18 | 22.43 | 00:00:00 | | 2008-08-22 | 1,193,000 | 22.63 | 22.86 | 22.29 | 22.82 | 00:00:00 | | 2008-08-25 | 885,000 | 22.78 | 22.78 | 22.25 | 22.28 | 00:00:00 | | 2008-08-26 | 955,900 | 22.24 | 22.30 | 22.01 | 22.21 | 00:00:00 | | 2008-08-27 | 639,100 | 22.21 | 22.27 | 21.95 | 22.16 | 00:00:00 | | 2008-08-28 | 1,220,200 | 22.20 | 22.40 | 22.13 | 22.34 | 00:00:00 | | 2008-08-29 | 683,500 | 22.30 | 22.42 | 22.14 | 22.22 | 00:00:00 | | 2008-09-02 | 1,456,200 | 22.62 | 22.91 | 22.30 | 22.41 | 00:00:00 | | 2008-09-03 | 1,566,900 | 22.42 | 22.47 | 21.86 | 21.93 | 00:00:00 | | 2008-09-04 | 1,626,400 | 21.87 | 22.06 | 21.66 | 21.74 | 00:00:00 | | 2008-09-05 | 1,106,500 | 21.63 | 21.65 | 21.17 | 21.41 | 00:00:00 | | 2008-09-08 | 819,900 | 21.84 | 22.00 | 21.61 | 22.00 | 00:00:00 | | 2008-09-09 | 1,286,400 | 22.13 | 22.25 | 21.43 | 21.43 | 00:00:00 | | 2008-09-10 | 1,233,100 | 21.63 | 21.63 | 20.97 | 21.05 | 00:00:00 | | 2008-09-11 | 1,422,900 | 20.90 | 21.26 | 20.63 | 21.14 | 00:00:00 | | 2008-09-12 | 843,800 | 21.00 | 21.18 | 20.88 | 21.14 | 00:00:00 | | 2008-09-15 | 1,045,300 | 20.77 | 21.09 | 20.68 | 20.69 | 00:00:00 | | 2008-09-16 | 1,054,800 | 20.51 | 20.71 | 20.00 | 20.66 | 00:00:00 | | 2008-09-17 | 2,050,500 | 20.31 | 20.86 | 20.12 | 20.16 | 00:00:00 | | 2008-09-18 | 1,522,400 | 20.37 | 20.55 | 19.62 | 20.37 | 00:00:00 | | 2008-09-19 | 1,690,400 | 20.65 | 22.01 | 20.33 | 21.13 | 00:00:00 | | 2008-09-22 | 798,800 | 20.99 | 21.06 | 20.62 | 20.65 | 00:00:00 | | 2008-09-23 | 711,300 | 20.83 | 21.28 | 20.61 | 20.75 | 00:00:00 | | 2008-09-24 | 512,200 | 20.73 | 20.99 | 20.32 | 20.49 | 00:00:00 | | 2008-09-25 | 1,234,400 | 20.45 | 20.53 | 19.84 | 20.00 | 00:00:00 | | 2008-09-26 | 1,239,900 | 19.94 | 19.94 | 19.34 | 19.73 | 00:00:00 | | 2008-09-29 | 2,740,000 | 19.46 | 19.70 | 17.73 | 18.11 | 00:00:00 | | 2008-09-30 | 1,866,200 | 18.55 | 18.98 | 18.22 | 18.91 | 00:00:00 | | 2008-10-01 | 1,167,100 | 18.74 | 18.89 | 18.51 | 18.86 | 00:00:00 | | 2008-10-02 | 863,500 | 18.86 | 18.95 | 18.19 | 18.24 | 00:00:00 | | 2008-10-03 | 889,100 | 18.54 | 18.66 | 17.73 | 17.77 | 00:00:00 | | 2008-10-06 | 1,587,900 | 17.64 | 17.68 | 16.13 | 16.78 | 00:00:00 | | 2008-10-07 | 1,600,700 | 16.99 | 17.20 | 16.20 | 16.20 | 00:00:00 | | 2008-10-08 | 2,593,300 | 15.88 | 16.60 | 15.43 | 15.72 | 00:00:00 | | 2008-10-09 | 2,287,700 | 15.67 | 15.94 | 14.39 | 14.40 | 00:00:00 | | 2008-10-10 | 2,593,300 | 13.88 | 14.47 | 13.10 | 14.03 | 00:00:00 | | 2008-10-13 | 1,281,800 | 14.45 | 15.52 | 14.29 | 15.52 | 00:00:00 | | 2008-10-14 | 2,350,600 | 16.10 | 19.63 | 15.40 | 15.96 | 00:00:00 | | 2008-10-15 | 2,057,200 | 15.38 | 15.96 | 15.21 | 15.32 | 00:00:00 | | 2008-10-16 | 2,831,000 | 15.26 | 15.70 | 14.35 | 15.49 | 00:00:00 | | 2008-10-17 | 1,986,000 | 15.12 | 15.44 | 14.90 | 15.08 | 00:00:00 | | 2008-10-20 | 1,105,400 | 14.91 | 15.65 | 14.91 | 15.57 | 00:00:00 | | 2008-10-21 | 919,200 | 15.41 | 15.49 | 14.96 | 15.00 | 00:00:00 | | 2008-10-22 | 2,197,200 | 14.57 | 14.67 | 13.45 | 13.73 | 00:00:00 | | 2008-10-23 | 3,037,000 | 13.61 | 14.59 | 13.46 | 14.22 | 00:00:00 | | 2008-10-24 | 2,571,000 | 13.46 | 13.70 | 12.90 | 13.19 | 00:00:00 | | 2008-10-27 | 1,881,400 | 12.93 | 13.05 | 12.35 | 12.35 | 00:00:00 | | 2008-10-28 | 2,136,300 | 12.41 | 14.02 | 12.33 | 14.02 | 00:00:00 | | 2008-10-29 | 1,602,900 | 13.99 | 14.12 | 13.33 | 13.41 | 00:00:00 | | 2008-10-30 | 2,573,100 | 13.79 | 14.47 | 13.65 | 14.22 | 00:00:00 | | 2008-10-31 | 1,845,800 | 14.34 | 14.55 | 13.86 | 14.34 | 00:00:00 | | 2008-11-03 | 1,231,600 | 14.33 | 14.84 | 14.03 | 14.80 | 00:00:00 | | 2008-11-04 | 1,424,500 | 15.04 | 15.50 | 14.63 | 15.10 | 00:00:00 | | 2008-11-05 | 1,760,400 | 14.79 | 15.19 | 14.35 | 14.47 | 00:00:00 | | 2008-11-06 | 1,265,300 | 14.35 | 14.73 | 13.55 | 13.60 | 00:00:00 | | 2008-11-07 | 1,483,200 | 13.77 | 14.14 | 13.60 | 14.02 | 00:00:00 | | 2008-11-10 | 1,100,800 | 14.34 | 14.40 | 13.77 | 13.93 | 00:00:00 | | 2008-11-11 | 1,189,900 | 13.77 | 13.86 | 13.21 | 13.42 | 00:00:00 | | 2008-11-12 | 1,233,100 | 13.20 | 13.31 | 12.80 | 12.80 | 00:00:00 | | 2008-11-13 | 4,133,000 | 12.84 | 12.84 | 10.99 | 12.78 | 00:00:00 | | 2008-11-14 | 1,994,700 | 12.51 | 12.96 | 12.05 | 12.47 | 00:00:00 | | 2008-11-17 | 1,889,400 | 12.30 | 12.45 | 11.83 | 11.87 | 00:00:00 | | 2008-11-18 | 3,177,100 | 11.82 | 12.14 | 11.31 | 11.75 | 00:00:00 | | 2008-11-19 | 2,539,600 | 11.76 | 11.85 | 10.73 | 10.73 | 00:00:00 | | 2008-11-20 | 3,848,500 | 10.67 | 10.90 | 9.74 | 9.87 | 00:00:00 | | 2008-11-21 | 3,657,200 | 9.95 | 10.76 | 9.63 | 10.73 | 00:00:00 | | 2008-11-24 | 3,266,300 | 10.85 | 12.49 | 10.85 | 12.34 | 00:00:00 | | 2008-11-25 | 3,263,100 | 12.55 | 12.55 | 11.59 | 12.09 | 00:00:00 | | 2008-11-26 | 1,811,500 | 11.63 | 12.80 | 11.63 | 12.67 | 00:00:00 | | 2008-11-28 | 917,700 | 12.72 | 13.45 | 12.43 | 13.15 | 00:00:00 | | 2008-12-01 | 2,290,400 | 12.83 | 13.32 | 12.53 | 12.66 | 00:00:00 | | 2008-12-02 | 2,139,200 | 12.96 | 13.13 | 12.40 | 12.97 | 00:00:00 | | 2008-12-03 | 2,443,200 | 12.59 | 13.66 | 12.49 | 13.60 | 00:00:00 | | 2008-12-04 | 2,502,200 | 13.23 | 13.70 | 12.76 | 12.99 | 00:00:00 | | 2008-12-05 | 2,241,100 | 12.71 | 13.63 | 12.32 | 13.57 | 00:00:00 | | 2008-12-08 | 1,861,900 | 13.64 | 14.16 | 13.56 | 14.03 | 00:00:00 | | 2008-12-09 | 1,663,300 | 14.03 | 14.31 | 13.73 | 14.00 | 00:00:00 | | 2008-12-10 | 1,229,400 | 14.24 | 14.83 | 14.10 | 14.57 | 00:00:00 | | 2008-12-11 | 1,302,200 | 14.56 | 14.66 | 13.73 | 13.86 | 00:00:00 | | 2008-12-12 | 1,235,600 | 13.45 | 14.56 | 13.45 | 14.39 | 00:00:00 | | 2008-12-15 | 1,528,700 | 14.35 | 14.83 | 14.32 | 14.60 | 00:00:00 | | 2008-12-16 | 2,144,000 | 14.91 | 15.19 | 14.46 | 15.16 | 00:00:00 | | 2008-12-17 | 1,521,600 | 14.97 | 15.34 | 14.71 | 15.08 | 00:00:00 | | 2008-12-18 | 1,129,400 | 15.19 | 15.52 | 14.74 | 14.89 | 00:00:00 | | 2008-12-19 | 2,158,600 | 14.91 | 15.17 | 14.56 | 14.85 | 00:00:00 | | 2008-12-22 | 1,379,100 | 14.90 | 15.02 | 14.15 | 14.50 | 00:00:00 | | 2008-12-23 | 1,351,000 | 14.40 | 14.57 | 14.11 | 14.30 | 00:00:00 | | 2008-12-24 | 492,000 | 14.20 | 14.54 | 14.12 | 14.44 | 00:00:00 | | 2008-12-26 | 541,900 | 14.58 | 14.77 | 14.42 | 14.72 | 00:00:00 | | 2008-12-29 | 506,900 | 14.71 | 14.83 | 14.31 | 14.60 | 00:00:00 | | 2008-12-30 | 1,141,900 | 14.74 | 14.82 | 14.43 | 14.79 | 00:00:00 | | 2008-12-31 | 1,119,000 | 14.79 | 15.29 | 14.70 | 15.16 | 00:00:00 | | 2009-01-02 | 1,062,400 | 15.16 | 15.96 | 15.15 | 15.91 | 00:00:00 | | 2009-01-05 | 1,532,100 | 15.88 | 16.29 | 15.70 | 16.25 | 00:00:00 | | 2009-01-06 | 1,078,300 | 16.39 | 16.42 | 15.79 | 16.17 | 00:00:00 | | 2009-01-07 | 1,011,500 | 15.90 | 16.07 | 15.60 | 15.89 | 00:00:00 | | 2009-01-08 | 741,900 | 15.85 | 15.98 | 15.56 | 15.79 | 00:00:00 | | 2009-01-09 | 799,500 | 15.85 | 16.02 | 15.39 | 15.48 | 00:00:00 | | 2009-01-12 | 1,470,000 | 15.51 | 15.92 | 15.22 | 15.77 | 00:00:00 | | 2009-01-13 | 1,227,800 | 15.64 | 15.89 | 15.55 | 15.81 | 00:00:00 | | 2009-01-14 | 1,937,400 | 15.49 | 15.83 | 15.47 | 15.71 | 00:00:00 | | 2009-01-15 | 2,795,700 | 15.66 | 16.13 | 15.41 | 16.04 | 00:00:00 | | 2009-01-16 | 1,853,800 | 16.36 | 16.41 | 15.75 | 15.90 | 00:00:00 | | 2009-01-20 | 2,180,200 | 15.93 | 15.93 | 14.89 | 14.91 | 00:00:00 | | 2009-01-21 | 1,867,900 | 15.14 | 15.22 | 14.60 | 15.04 | 00:00:00 | | 2009-01-22 | 1,909,900 | 14.93 | 14.99 | 14.42 | 14.76 | 00:00:00 | | 2009-01-23 | 3,141,600 | 14.36 | 14.40 | 13.76 | 14.26 | 00:00:00 | | 2009-01-26 | 2,041,600 | 14.39 | 15.01 | 14.07 | 14.43 | 00:00:00 | | 2009-01-27 | 1,890,400 | 14.64 | 15.02 | 14.50 | 14.95 | 00:00:00 | | 2009-01-28 | 1,859,300 | 15.20 | 15.63 | 15.11 | 15.41 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
