|
 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 | | 2009-01-28 | 1,859,300 | 15.20 | 15.63 | 15.11 | 15.41 | 00:00:00 | | 2009-01-29 | 1,550,300 | 15.15 | 15.34 | 15.00 | 15.05 | 00:00:00 | | 2009-01-30 | 1,801,100 | 14.98 | 15.13 | 14.43 | 14.52 | 00:00:00 | | 2009-02-02 | 1,839,500 | 14.26 | 15.09 | 14.19 | 15.03 | 00:00:00 | | 2009-02-03 | 2,483,700 | 15.21 | 15.48 | 14.91 | 15.40 | 00:00:00 | | 2009-02-04 | 2,029,200 | 15.50 | 15.74 | 15.00 | 15.37 | 00:00:00 | | 2009-02-05 | 2,437,900 | 15.28 | 15.73 | 14.61 | 15.49 | 00:00:00 | | 2009-02-06 | 2,029,500 | 15.42 | 15.59 | 14.88 | 15.33 | 00:00:00 | | 2009-02-09 | 1,553,900 | 15.34 | 15.34 | 14.93 | 15.00 | 00:00:00 | | 2009-02-10 | 2,195,400 | 14.93 | 15.00 | 14.28 | 14.37 | 00:00:00 | | 2009-02-11 | 1,640,000 | 14.38 | 14.73 | 14.31 | 14.50 | 00:00:00 | | 2009-02-12 | 1,786,800 | 14.16 | 14.57 | 14.13 | 14.56 | 00:00:00 | | 2009-02-13 | 1,141,500 | 14.54 | 14.67 | 14.38 | 14.47 | 00:00:00 | | 2009-02-17 | 1,267,700 | 13.95 | 14.06 | 13.69 | 13.86 | 00:00:00 | | 2009-02-18 | 1,629,800 | 13.93 | 14.04 | 13.68 | 13.85 | 00:00:00 | | 2009-02-19 | 1,310,300 | 14.01 | 14.10 | 13.85 | 13.88 | 00:00:00 | | 2009-02-20 | 2,178,100 | 13.59 | 13.84 | 13.50 | 13.69 | 00:00:00 | | 2009-02-23 | 1,227,100 | 13.96 | 13.96 | 13.42 | 13.42 | 00:00:00 | | 2009-02-24 | 1,651,000 | 13.54 | 13.60 | 13.14 | 13.45 | 00:00:00 | | 2009-02-25 | 2,408,700 | 13.40 | 13.48 | 13.08 | 13.20 | 00:00:00 | | 2009-02-26 | 1,478,000 | 13.31 | 13.34 | 12.94 | 13.00 | 00:00:00 | | 2009-02-27 | 2,541,700 | 12.71 | 12.92 | 12.52 | 12.52 | 00:00:00 | | 2009-03-02 | 1,780,000 | 12.32 | 12.36 | 11.96 | 11.98 | 00:00:00 | | 2009-03-03 | 2,348,600 | 12.10 | 12.32 | 11.84 | 12.01 | 00:00:00 | | 2009-03-04 | 2,112,900 | 12.17 | 12.46 | 12.04 | 12.27 | 00:00:00 | | 2009-03-05 | 2,051,800 | 11.91 | 12.00 | 11.29 | 11.36 | 00:00:00 | | 2009-03-06 | 2,720,200 | 11.43 | 11.75 | 11.39 | 11.75 | 00:00:00 | | 2009-03-09 | 2,031,300 | 11.71 | 11.71 | 11.12 | 11.20 | 00:00:00 | | 2009-03-10 | 2,491,700 | 11.43 | 11.79 | 11.34 | 11.63 | 00:00:00 | | 2009-03-11 | 1,668,000 | 11.84 | 11.90 | 11.58 | 11.75 | 00:00:00 | | 2009-03-12 | 1,619,000 | 11.71 | 12.26 | 11.62 | 12.21 | 00:00:00 | | 2009-03-13 | 1,088,000 | 12.22 | 12.47 | 12.13 | 12.41 | 00:00:00 | | 2009-03-16 | 1,111,200 | 12.54 | 12.74 | 12.33 | 12.33 | 00:00:00 | | 2009-03-17 | 1,771,100 | 12.34 | 12.43 | 12.11 | 12.36 | 00:00:00 | | 2009-03-18 | 1,858,500 | 12.17 | 12.46 | 12.12 | 12.35 | 00:00:00 | | 2009-03-19 | 1,923,900 | 12.53 | 12.61 | 11.90 | 11.95 | 00:00:00 | | 2009-03-20 | 1,570,300 | 11.48 | 12.05 | 11.39 | 11.81 | 00:00:00 | | 2009-03-23 | 1,276,400 | 12.15 | 12.41 | 11.93 | 12.39 | 00:00:00 | | 2009-03-24 | 1,654,900 | 12.33 | 12.68 | 12.25 | 12.51 | 00:00:00 | | 2009-03-25 | 1,721,800 | 12.60 | 12.99 | 12.54 | 12.80 | 00:00:00 | | 2009-03-26 | 2,268,500 | 12.89 | 13.35 | 12.79 | 13.27 | 00:00:00 | | 2009-03-27 | 2,218,000 | 13.12 | 13.25 | 12.54 | 12.56 | 00:00:00 | | 2009-03-30 | 1,234,800 | 12.26 | 12.43 | 12.13 | 12.24 | 00:00:00 | | 2009-03-31 | 1,533,100 | 12.27 | 12.68 | 12.24 | 12.47 | 00:00:00 | | 2009-04-01 | 2,037,300 | 12.39 | 12.80 | 12.27 | 12.66 | 00:00:00 | | 2009-04-02 | 1,805,800 | 12.89 | 13.46 | 12.89 | 13.19 | 00:00:00 | | 2009-04-03 | 1,058,200 | 13.05 | 13.32 | 13.00 | 13.10 | 00:00:00 | | 2009-04-06 | 1,737,800 | 13.00 | 13.19 | 12.83 | 13.06 | 00:00:00 | | 2009-04-07 | 916,700 | 12.84 | 12.99 | 12.79 | 12.84 | 00:00:00 | | 2009-04-08 | 1,426,000 | 12.83 | 12.94 | 12.68 | 12.83 | 00:00:00 | | 2009-04-09 | 1,538,900 | 13.21 | 13.73 | 13.05 | 13.73 | 00:00:00 | | 2009-04-13 | 1,213,600 | 13.66 | 13.83 | 13.60 | 13.77 | 00:00:00 | | 2009-04-14 | 1,549,200 | 13.69 | 13.88 | 13.52 | 13.72 | 00:00:00 | | 2009-04-15 | 906,300 | 13.68 | 13.74 | 13.40 | 13.61 | 00:00:00 | | 2009-04-16 | 1,481,800 | 13.64 | 14.10 | 13.55 | 13.89 | 00:00:00 | | 2009-04-17 | 1,192,200 | 13.90 | 14.11 | 13.77 | 14.07 | 00:00:00 | | 2009-04-20 | 1,115,000 | 13.80 | 13.81 | 13.43 | 13.46 | 00:00:00 | | 2009-04-21 | 1,297,700 | 13.31 | 13.57 | 13.28 | 13.57 | 00:00:00 | | 2009-04-22 | 1,234,800 | 13.33 | 14.05 | 13.30 | 13.76 | 00:00:00 | | 2009-04-23 | 1,829,200 | 13.60 | 13.65 | 12.88 | 13.23 | 00:00:00 | | 2009-04-24 | 4,020,500 | 12.83 | 13.02 | 12.25 | 12.33 | 00:00:00 | | 2009-04-27 | 2,396,000 | 12.15 | 12.31 | 11.85 | 11.96 | 00:00:00 | | 2009-04-28 | 1,678,500 | 11.93 | 12.22 | 11.88 | 12.01 | 00:00:00 | | 2009-04-29 | 1,489,800 | 12.10 | 12.51 | 11.97 | 12.41 | 00:00:00 | | 2009-04-30 | 2,015,800 | 12.56 | 12.83 | 12.41 | 12.56 | 00:00:00 | | 2009-05-01 | 2,194,700 | 12.57 | 12.58 | 12.21 | 12.40 | 00:00:00 | | 2009-05-04 | 2,497,100 | 12.46 | 13.02 | 12.34 | 13.00 | 00:00:00 | | 2009-05-05 | 1,819,000 | 12.92 | 13.16 | 12.87 | 13.11 | 00:00:00 | | 2009-05-06 | 1,956,500 | 13.16 | 13.47 | 12.98 | 13.41 | 00:00:00 | | 2009-05-07 | 3,172,900 | 13.51 | 13.58 | 13.34 | 13.51 | 00:00:00 | | 2009-05-08 | 2,771,200 | 13.73 | 13.73 | 13.22 | 13.35 | 00:00:00 | | 2009-05-11 | 1,160,900 | 13.23 | 13.25 | 13.01 | 13.12 | 00:00:00 | | 2009-05-12 | 1,599,200 | 13.11 | 13.19 | 12.89 | 13.05 | 00:00:00 | | 2009-05-13 | 1,291,500 | 12.85 | 12.90 | 12.52 | 12.57 | 00:00:00 | | 2009-05-14 | 1,815,100 | 12.55 | 12.74 | 12.42 | 12.68 | 00:00:00 | | 2009-05-15 | 1,088,400 | 12.64 | 12.85 | 12.45 | 12.50 | 00:00:00 | | 2009-05-18 | 1,091,000 | 12.59 | 12.80 | 12.48 | 12.78 | 00:00:00 | | 2009-05-19 | 1,260,800 | 12.82 | 12.84 | 12.66 | 12.74 | 00:00:00 | | 2009-05-20 | 1,794,200 | 12.81 | 12.94 | 12.34 | 12.37 | 00:00:00 | | 2009-05-21 | 2,172,100 | 12.23 | 12.51 | 11.97 | 12.09 | 00:00:00 | | 2009-05-22 | 1,035,000 | 12.10 | 12.28 | 12.02 | 12.13 | 00:00:00 | | 2009-05-26 | 1,304,600 | 12.06 | 12.38 | 12.05 | 12.35 | 00:00:00 | | 2009-05-27 | 1,201,300 | 12.35 | 12.44 | 12.07 | 12.07 | 00:00:00 | | 2009-05-28 | 1,235,900 | 12.08 | 12.29 | 11.80 | 12.01 | 00:00:00 | | 2009-05-29 | 1,568,300 | 12.01 | 12.04 | 11.80 | 12.04 | 00:00:00 | | 2009-06-01 | 1,291,500 | 12.29 | 12.75 | 12.11 | 12.24 | 00:00:00 | | 2009-06-02 | 1,948,500 | 12.27 | 12.35 | 12.08 | 12.25 | 00:00:00 | | 2009-06-03 | 1,036,300 | 12.16 | 12.28 | 11.94 | 12.05 | 00:00:00 | | 2009-06-04 | 1,495,400 | 12.18 | 12.18 | 11.95 | 12.01 | 00:00:00 | | 2009-06-05 | 2,814,800 | 12.09 | 12.12 | 11.81 | 12.06 | 00:00:00 | | 2009-06-08 | 1,876,200 | 12.06 | 12.13 | 11.84 | 11.94 | 00:00:00 | | 2009-06-09 | 1,521,000 | 12.02 | 12.09 | 11.86 | 11.90 | 00:00:00 | | 2009-06-10 | 1,540,400 | 11.98 | 12.05 | 11.85 | 11.94 | 00:00:00 | | 2009-06-11 | 3,072,500 | 11.93 | 12.70 | 11.90 | 12.49 | 00:00:00 | | 2009-06-12 | 3,759,600 | 12.45 | 13.35 | 12.33 | 13.29 | 00:00:00 | | 2009-06-15 | 4,060,700 | 13.16 | 13.61 | 12.80 | 13.55 | 00:00:00 | | 2009-06-16 | 2,621,200 | 13.51 | 13.59 | 13.22 | 13.31 | 00:00:00 | | 2009-06-17 | 2,023,900 | 13.32 | 13.59 | 13.15 | 13.54 | 00:00:00 | | 2009-06-18 | 1,998,000 | 13.44 | 13.59 | 13.26 | 13.46 | 00:00:00 | | 2009-06-19 | 2,715,700 | 13.51 | 13.55 | 13.28 | 13.49 | 00:00:00 | | 2009-06-22 | 3,204,500 | 13.34 | 13.41 | 12.66 | 12.73 | 00:00:00 | | 2009-06-23 | 2,799,800 | 12.74 | 12.79 | 12.25 | 12.38 | 00:00:00 | | 2009-06-24 | 1,658,200 | 12.49 | 12.65 | 12.33 | 12.57 | 00:00:00 | | 2009-06-25 | 1,751,300 | 12.54 | 13.05 | 12.51 | 13.01 | 00:00:00 | | 2009-06-26 | 983,700 | 13.03 | 13.07 | 12.82 | 13.02 | 00:00:00 | | 2009-06-29 | 1,524,200 | 12.97 | 12.97 | 12.58 | 12.89 | 00:00:00 | | 2009-06-30 | 1,979,600 | 12.91 | 12.96 | 12.50 | 12.70 | 00:00:00 | | 2009-07-01 | 843,500 | 12.82 | 12.89 | 12.62 | 12.83 | 00:00:00 | | 2009-07-02 | 1,244,200 | 12.66 | 12.79 | 12.12 | 12.12 | 00:00:00 | | 2009-07-06 | 1,464,700 | 12.18 | 12.66 | 12.18 | 12.49 | 00:00:00 | | 2009-07-07 | 2,057,300 | 12.49 | 12.49 | 12.17 | 12.18 | 00:00:00 | | 2009-07-08 | 1,632,900 | 12.23 | 12.30 | 12.10 | 12.21 | 00:00:00 | | 2009-07-09 | 1,184,200 | 12.30 | 12.38 | 12.17 | 12.35 | 00:00:00 | | 2009-07-10 | 1,022,300 | 12.16 | 12.28 | 12.03 | 12.10 | 00:00:00 | | 2009-07-13 | 1,546,400 | 12.16 | 12.22 | 11.99 | 12.18 | 00:00:00 | | 2009-07-14 | 1,275,800 | 12.16 | 12.42 | 12.15 | 12.39 | 00:00:00 | | 2009-07-15 | 1,413,300 | 12.47 | 12.76 | 12.38 | 12.65 | 00:00:00 | | 2009-07-16 | 1,771,200 | 12.50 | 13.17 | 12.50 | 13.11 | 00:00:00 | | 2009-07-17 | 1,917,100 | 13.09 | 13.21 | 12.90 | 13.14 | 00:00:00 | | 2009-07-20 | 1,361,100 | 13.20 | 13.32 | 12.96 | 13.23 | 00:00:00 | | 2009-07-21 | 1,391,900 | 13.33 | 13.42 | 12.97 | 13.00 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
