|
 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 2024-04-20 | | | Date | Volume | Open | High | Low | Close | Time | | 2000-06-23 | 991,600 | 16.19 | 16.19 | 15.50 | 15.62 | 00:00:00 | | 2000-06-26 | 1,341,000 | 15.62 | 15.62 | 14.75 | 15.19 | 00:00:00 | | 2000-06-27 | 1,756,700 | 15.06 | 15.56 | 14.62 | 15.50 | 00:00:00 | | 2000-06-28 | 1,339,900 | 15.25 | 15.45 | 15.00 | 15.44 | 00:00:00 | | 2000-06-29 | 1,795,900 | 15.25 | 15.88 | 15.00 | 15.69 | 00:00:00 | | 2000-06-30 | 2,619,500 | 15.81 | 18.05 | 15.75 | 18.00 | 00:00:00 | | 2000-07-03 | 938,700 | 17.25 | 17.25 | 16.25 | 16.62 | 00:00:00 | | 2000-07-05 | 744,200 | 16.38 | 16.88 | 16.25 | 16.62 | 00:00:00 | | 2000-07-06 | 738,300 | 16.88 | 17.06 | 16.75 | 16.88 | 00:00:00 | | 2000-07-07 | 1,065,000 | 16.88 | 17.12 | 16.75 | 17.00 | 00:00:00 | | 2000-07-10 | 710,600 | 16.88 | 17.44 | 16.88 | 17.19 | 00:00:00 | | 2000-07-11 | 1,035,700 | 17.19 | 17.38 | 16.62 | 16.75 | 00:00:00 | | 2000-07-12 | 1,376,700 | 16.62 | 16.75 | 16.38 | 16.56 | 00:00:00 | | 2000-07-13 | 1,090,300 | 16.38 | 17.19 | 16.38 | 17.06 | 00:00:00 | | 2000-07-14 | 1,370,400 | 17.12 | 17.19 | 17.00 | 17.06 | 00:00:00 | | 2000-07-17 | 678,500 | 17.00 | 17.12 | 17.00 | 17.03 | 00:00:00 | | 2000-07-18 | 1,090,200 | 17.12 | 17.12 | 16.81 | 16.81 | 00:00:00 | | 2000-07-19 | 4,294,000 | 16.75 | 18.00 | 16.69 | 17.88 | 00:00:00 | | 2000-07-20 | 759,500 | 17.94 | 17.94 | 17.12 | 17.44 | 00:00:00 | | 2000-07-21 | 540,900 | 17.19 | 17.50 | 17.00 | 17.19 | 00:00:00 | | 2000-07-24 | 979,000 | 17.19 | 17.44 | 16.88 | 17.06 | 00:00:00 | | 2000-07-25 | 526,200 | 17.06 | 17.06 | 16.38 | 16.94 | 00:00:00 | | 2000-07-26 | 1,511,100 | 16.38 | 16.62 | 15.88 | 16.00 | 00:00:00 | | 2000-07-27 | 2,595,100 | 16.50 | 17.94 | 16.50 | 17.88 | 00:00:00 | | 2000-07-28 | 2,148,500 | 18.00 | 18.25 | 17.62 | 17.75 | 00:00:00 | | 2000-07-31 | 1,362,900 | 17.94 | 18.12 | 17.62 | 18.06 | 00:00:00 | | 2000-08-01 | 1,527,700 | 17.88 | 18.38 | 17.69 | 18.00 | 00:00:00 | | 2000-08-02 | 2,047,300 | 17.50 | 18.25 | 17.50 | 18.12 | 00:00:00 | | 2000-08-03 | 3,008,000 | 18.38 | 18.38 | 17.56 | 18.00 | 00:00:00 | | 2000-08-04 | 1,245,700 | 18.00 | 18.00 | 17.56 | 17.88 | 00:00:00 | | 2000-08-07 | 657,100 | 17.88 | 17.88 | 17.56 | 17.69 | 00:00:00 | | 2000-08-08 | 442,400 | 17.56 | 17.75 | 17.50 | 17.69 | 00:00:00 | | 2000-08-09 | 890,800 | 17.56 | 18.25 | 17.56 | 17.62 | 00:00:00 | | 2000-08-10 | 1,323,000 | 17.62 | 17.88 | 17.25 | 17.50 | 00:00:00 | | 2000-08-11 | 1,426,500 | 17.56 | 17.94 | 17.56 | 17.81 | 00:00:00 | | 2000-08-14 | 1,633,200 | 17.62 | 17.75 | 17.31 | 17.69 | 00:00:00 | | 2000-08-15 | 1,445,700 | 17.62 | 17.81 | 17.06 | 17.31 | 00:00:00 | | 2000-08-16 | 1,138,300 | 16.75 | 17.88 | 16.69 | 17.50 | 00:00:00 | | 2000-08-17 | 2,090,800 | 17.50 | 17.75 | 17.00 | 17.31 | 00:00:00 | | 2000-08-18 | 1,031,200 | 17.44 | 17.50 | 17.00 | 17.19 | 00:00:00 | | 2000-08-21 | 1,133,200 | 17.50 | 17.62 | 16.94 | 17.19 | 00:00:00 | | 2000-08-22 | 948,000 | 17.06 | 17.44 | 17.06 | 17.44 | 00:00:00 | | 2000-08-23 | 1,026,000 | 17.44 | 17.56 | 16.94 | 17.25 | 00:00:00 | | 2000-08-24 | 1,666,700 | 17.50 | 17.75 | 17.25 | 17.31 | 00:00:00 | | 2000-08-25 | 1,982,700 | 17.38 | 18.00 | 17.25 | 17.94 | 00:00:00 | | 2000-08-28 | 18,191 | 17.94 | 18.63 | 17.94 | 18.56 | 00:00:00 | | 2000-08-29 | 19,423 | 18.44 | 18.44 | 17.94 | 18.25 | 00:00:00 | | 2000-08-30 | 2,614,700 | 18.38 | 18.88 | 18.19 | 18.75 | 00:00:00 | | 2000-08-31 | 3,119,700 | 18.81 | 19.62 | 18.81 | 18.89 | 00:00:00 | | 2000-09-01 | 1,204,000 | 18.75 | 19.44 | 18.75 | 19.19 | 00:00:00 | | 2000-09-05 | 1,001,100 | 19.38 | 19.38 | 18.81 | 19.12 | 00:00:00 | | 2000-09-06 | 1,124,600 | 19.12 | 19.12 | 18.56 | 18.62 | 00:00:00 | | 2000-09-07 | 2,124,600 | 18.50 | 20.25 | 18.31 | 20.00 | 00:00:00 | | 2000-09-08 | 2,161,600 | 19.88 | 19.88 | 19.25 | 19.31 | 00:00:00 | | 2000-09-11 | 1,542,800 | 19.38 | 19.56 | 18.94 | 19.50 | 00:00:00 | | 2000-09-12 | 1,835,500 | 19.50 | 19.62 | 19.19 | 19.50 | 00:00:00 | | 2000-09-13 | 1,834,600 | 19.38 | 19.50 | 18.81 | 19.44 | 00:00:00 | | 2000-09-14 | 679,400 | 19.19 | 19.44 | 18.81 | 19.38 | 00:00:00 | | 2000-09-15 | 1,541,300 | 18.88 | 19.00 | 18.44 | 18.62 | 00:00:00 | | 2000-09-18 | 2,189,500 | 18.62 | 19.12 | 18.50 | 19.00 | 00:00:00 | | 2000-09-19 | 3,778,900 | 18.88 | 19.44 | 18.56 | 18.62 | 00:00:00 | | 2000-09-20 | 3,765,700 | 18.62 | 18.62 | 17.94 | 18.31 | 00:00:00 | | 2000-09-21 | 1,950,100 | 18.25 | 18.50 | 17.75 | 18.31 | 00:00:00 | | 2000-09-22 | 1,314,200 | 18.38 | 18.94 | 18.25 | 18.94 | 00:00:00 | | 2000-09-25 | 1,019,100 | 18.81 | 19.50 | 18.56 | 18.88 | 00:00:00 | | 2000-09-26 | 1,704,900 | 19.00 | 19.88 | 19.00 | 19.50 | 00:00:00 | | 2000-09-27 | 1,063,500 | 19.50 | 19.88 | 19.31 | 19.56 | 00:00:00 | | 2000-09-28 | 1,501,700 | 19.56 | 20.50 | 19.00 | 20.31 | 00:00:00 | | 2000-09-29 | 2,135,500 | 20.12 | 20.81 | 19.56 | 20.75 | 00:00:00 | | 2000-10-02 | 2,079,700 | 20.75 | 20.81 | 19.44 | 19.94 | 00:00:00 | | 2000-10-03 | 2,520,900 | 21.00 | 21.25 | 20.31 | 20.75 | 00:00:00 | | 2000-10-04 | 1,762,200 | 20.75 | 21.50 | 20.62 | 21.00 | 00:00:00 | | 2000-10-05 | 2,884,900 | 21.06 | 22.88 | 20.69 | 21.00 | 00:00:00 | | 2000-10-06 | 1,051,100 | 20.62 | 21.00 | 20.56 | 20.69 | 00:00:00 | | 2000-10-09 | 552,800 | 20.75 | 21.38 | 20.56 | 20.88 | 00:00:00 | | 2000-10-10 | 1,519,500 | 21.12 | 21.62 | 20.81 | 21.06 | 00:00:00 | | 2000-10-11 | 1,905,100 | 20.75 | 21.38 | 20.56 | 20.69 | 00:00:00 | | 2000-10-12 | 897,400 | 20.62 | 20.81 | 20.12 | 20.25 | 00:00:00 | | 2000-10-13 | 763,300 | 20.12 | 21.19 | 19.88 | 21.06 | 00:00:00 | | 2000-10-16 | 787,900 | 21.12 | 21.38 | 20.50 | 21.19 | 00:00:00 | | 2000-10-17 | 1,503,900 | 21.25 | 21.81 | 20.69 | 21.25 | 00:00:00 | | 2000-10-18 | 881,700 | 21.00 | 21.75 | 20.12 | 21.50 | 00:00:00 | | 2000-10-19 | 2,170,100 | 21.75 | 21.75 | 19.94 | 20.62 | 00:00:00 | | 2000-10-20 | 1,474,500 | 20.38 | 22.00 | 20.06 | 21.56 | 00:00:00 | | 2000-10-23 | 1,257,500 | 21.81 | 22.00 | 21.56 | 21.69 | 00:00:00 | | 2000-10-24 | 1,699,400 | 21.62 | 22.12 | 20.81 | 22.06 | 00:00:00 | | 2000-10-25 | 1,406,800 | 21.94 | 22.94 | 21.38 | 22.94 | 00:00:00 | | 2000-10-26 | 811,600 | 22.94 | 23.00 | 22.38 | 22.62 | 00:00:00 | | 2000-10-27 | 1,123,700 | 22.69 | 23.50 | 22.62 | 23.44 | 00:00:00 | | 2000-10-30 | 929,500 | 23.25 | 23.50 | 22.88 | 23.50 | 00:00:00 | | 2000-10-31 | 867,400 | 23.31 | 23.88 | 23.00 | 23.62 | 00:00:00 | | 2000-11-01 | 810,700 | 23.88 | 24.25 | 23.44 | 24.25 | 00:00:00 | | 2000-11-02 | 1,292,000 | 24.06 | 24.38 | 23.62 | 23.69 | 00:00:00 | | 2000-11-03 | 1,193,700 | 23.62 | 23.88 | 23.38 | 23.88 | 00:00:00 | | 2000-11-06 | 1,017,100 | 23.62 | 24.19 | 23.44 | 24.12 | 00:00:00 | | 2000-11-07 | 692,300 | 23.81 | 24.19 | 23.75 | 24.12 | 00:00:00 | | 2000-11-08 | 2,025,300 | 24.19 | 24.69 | 24.06 | 24.69 | 00:00:00 | | 2000-11-09 | 1,483,400 | 24.50 | 24.81 | 24.25 | 24.81 | 00:00:00 | | 2000-11-10 | 1,806,900 | 24.56 | 25.19 | 24.50 | 24.81 | 00:00:00 | | 2000-11-13 | 1,730,900 | 24.12 | 24.56 | 23.50 | 24.00 | 00:00:00 | | 2000-11-14 | 1,112,400 | 24.00 | 25.00 | 24.00 | 24.88 | 00:00:00 | | 2000-11-15 | 3,340,000 | 25.44 | 26.81 | 25.38 | 26.75 | 00:00:00 | | 2000-11-16 | 2,707,400 | 26.00 | 27.19 | 25.94 | 26.88 | 00:00:00 | | 2000-11-17 | 1,474,100 | 26.62 | 26.75 | 26.25 | 26.62 | 00:00:00 | | 2000-11-20 | 1,623,300 | 26.56 | 26.75 | 25.62 | 26.50 | 00:00:00 | | 2000-11-21 | 2,294,700 | 26.50 | 27.12 | 26.31 | 26.88 | 00:00:00 | | 2000-11-22 | 1,121,200 | 26.81 | 27.00 | 26.50 | 26.94 | 00:00:00 | | 2000-11-24 | 467,400 | 26.69 | 26.88 | 26.38 | 26.88 | 00:00:00 | | 2000-11-27 | 2,304,300 | 26.88 | 27.44 | 26.69 | 27.31 | 00:00:00 | | 2000-11-28 | 1,545,100 | 27.44 | 27.94 | 26.25 | 27.00 | 00:00:00 | | 2000-11-29 | 1,822,400 | 26.88 | 28.00 | 26.88 | 27.81 | 00:00:00 | | 2000-11-30 | 1,299,300 | 27.88 | 28.00 | 27.44 | 28.00 | 00:00:00 | | 2000-12-01 | 1,573,400 | 28.00 | 28.25 | 26.62 | 27.38 | 00:00:00 | | 2000-12-04 | 955,600 | 27.50 | 28.00 | 26.88 | 27.81 | 00:00:00 | | 2000-12-05 | 919,900 | 27.94 | 28.38 | 27.69 | 27.75 | 00:00:00 | | 2000-12-06 | 595,300 | 27.88 | 28.06 | 26.88 | 26.94 | 00:00:00 | | 2000-12-07 | 825,300 | 27.06 | 28.19 | 27.06 | 28.12 | 00:00:00 | | 2000-12-08 | 1,038,000 | 27.88 | 28.69 | 27.56 | 27.94 | 00:00:00 | | 2000-12-11 | 972,400 | 28.00 | 28.62 | 27.88 | 28.56 | 00:00:00 | | 2000-12-12 | 882,500 | 28.00 | 28.69 | 27.69 | 28.00 | 00:00:00 | | 2000-12-13 | 1,296,400 | 28.38 | 28.62 | 27.50 | 28.00 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
