|
 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 2024-04-25 | | | Date | Volume | Open | High | Low | Close | Time | | 2010-07-02 | 0 | 21.98 | 21.98 | 21.98 | 21.98 | 00:00:00 | | 2010-07-06 | 0 | 21.98 | 21.98 | 21.98 | 21.98 | 00:00:00 | | 2010-07-07 | 0 | 21.98 | 21.98 | 21.98 | 21.98 | 00:00:00 | | 2010-07-08 | 0 | 21.98 | 21.98 | 21.98 | 21.98 | 00:00:00 | | 2010-07-09 | 0 | 21.98 | 21.98 | 21.98 | 21.98 | 00:00:00 | | 2010-07-12 | 0 | 21.98 | 21.98 | 21.98 | 21.98 | 00:00:00 | | 2010-07-13 | 0 | 21.98 | 21.98 | 21.98 | 21.98 | 00:00:00 | | 2010-07-14 | 0 | 21.98 | 21.98 | 21.98 | 21.98 | 00:00:00 | | 2010-07-15 | 0 | 21.98 | 21.98 | 21.98 | 21.98 | 00:00:00 | | 2010-07-16 | 0 | 21.98 | 21.98 | 21.98 | 21.98 | 00:00:00 | | 2010-07-19 | 0 | 21.98 | 21.98 | 21.98 | 21.98 | 00:00:00 | | 2010-07-20 | 0 | 21.98 | 21.98 | 21.98 | 21.98 | 00:00:00 | | 2010-07-21 | 0 | 21.98 | 21.98 | 21.98 | 21.98 | 00:00:00 | | 2010-07-22 | 0 | 21.98 | 21.98 | 21.98 | 21.98 | 00:00:00 | | 2010-07-23 | 0 | 21.98 | 21.98 | 21.98 | 21.98 | 00:00:00 | | 2010-07-26 | 0 | 21.98 | 21.98 | 21.98 | 21.98 | 00:00:00 | | 2010-07-27 | 0 | 21.98 | 21.98 | 21.98 | 21.98 | 00:00:00 | | 2010-07-28 | 0 | 21.98 | 21.98 | 21.98 | 21.98 | 00:00:00 | | 2010-07-29 | 0 | 21.98 | 21.98 | 21.98 | 21.98 | 00:00:00 | | 2011-08-30 | 20,258 | 5.05 | 5.10 | 4.96 | 5.05 | 00:00:00 | | 2011-08-31 | 49,195 | 5.06 | 5.17 | 4.95 | 5.19 | 00:00:00 | | 2011-09-01 | 33,496 | 5.06 | 5.10 | 4.91 | 5.04 | 00:00:00 | | 2011-09-02 | 23,694 | 4.95 | 5.01 | 4.83 | 4.83 | 00:00:00 | | 2011-09-06 | 46,304 | 4.62 | 4.63 | 4.40 | 4.43 | 00:00:00 | | 2011-09-07 | 73,676 | 4.50 | 4.65 | 4.40 | 4.51 | 00:00:00 | | 2011-09-08 | 30,862 | 4.64 | 4.65 | 4.51 | 4.61 | 00:00:00 | | 2011-09-15 | 78,235 | 4.05 | 4.40 | 4.00 | 4.00 | 00:00:00 | | 2014-08-13 | 26,136 | 2.34 | 2.41 | 2.34 | 2.37 | 00:00:00 | | 2016-01-27 | 400 | 4.69 | 4.69 | 4.69 | 4.69 | 00:00:00 | | 2016-09-28 | 5,901 | 6.35 | 6.40 | 6.35 | 6.40 | 00:00:00 | | 2016-10-26 | 0 | 6.31 | 6.31 | 6.31 | 6.31 | 00:00:00 | | 2017-03-07 | 0 | 3.61 | 3.61 | 3.61 | 3.61 | 00:00:00 | | 2017-03-08 | 0 | 3.61 | 3.61 | 3.61 | 3.61 | 00:00:00 | | 2017-03-09 | 0 | 3.61 | 3.61 | 3.61 | 3.61 | 00:00:00 | | 2017-03-10 | 0 | 3.61 | 3.61 | 3.61 | 3.61 | 00:00:00 | | 2017-03-13 | 0 | 3.61 | 3.61 | 3.61 | 3.61 | 00:00:00 | | 2017-03-14 | 0 | 3.61 | 3.61 | 3.61 | 3.61 | 00:00:00 | | 2017-03-15 | 0 | 3.61 | 3.61 | 3.61 | 3.61 | 00:00:00 | | 2017-03-16 | 0 | 3.61 | 3.61 | 3.61 | 3.61 | 00:00:00 | | 2017-03-17 | 0 | 3.61 | 3.61 | 3.61 | 3.61 | 00:00:00 | | 2017-03-20 | 0 | 3.61 | 3.61 | 3.61 | 3.61 | 00:00:00 | | 2017-03-21 | 0 | 3.61 | 3.61 | 3.61 | 3.61 | 00:00:00 | | 2017-03-22 | 0 | 3.61 | 3.61 | 3.61 | 3.61 | 00:00:00 | | 2017-03-23 | 0 | 3.61 | 3.61 | 3.61 | 3.61 | 00:00:00 | | 2017-03-24 | 0 | 3.61 | 3.61 | 3.61 | 3.61 | 00:00:00 | | 2017-04-05 | 0 | 3.61 | 3.61 | 3.61 | 3.61 | 00:00:00 | | 2017-04-06 | 0 | 3.61 | 3.61 | 3.61 | 3.61 | 00:00:00 | | 2017-04-07 | 0 | 3.61 | 3.61 | 3.61 | 3.61 | 00:00:00 | | 2017-04-10 | 0 | 3.61 | 3.61 | 3.61 | 3.61 | 00:00:00 | | 2017-04-11 | 0 | 3.61 | 3.61 | 3.61 | 3.61 | 00:00:00 | | 2017-04-12 | 0 | 3.61 | 3.61 | 3.61 | 3.61 | 00:00:00 | | 2017-04-13 | 0 | 3.61 | 3.61 | 3.61 | 3.61 | 00:00:00 | | 2017-04-17 | 0 | 3.61 | 3.61 | 3.61 | 3.61 | 00:00:00 | | 2017-04-18 | 0 | 3.61 | 3.61 | 3.61 | 3.61 | 00:00:00 | | 2017-04-19 | 0 | 3.61 | 3.61 | 3.61 | 3.61 | 00:00:00 | | 2017-04-20 | 0 | 3.61 | 3.61 | 3.61 | 3.61 | 00:00:00 | | 2017-04-21 | 0 | 3.61 | 3.61 | 3.61 | 3.61 | 00:00:00 | | 2017-04-24 | 0 | 3.61 | 3.61 | 3.61 | 3.61 | 00:00:00 | | 2017-04-25 | 0 | 3.61 | 3.61 | 3.61 | 3.61 | 00:00:00 | | 2017-04-26 | 0 | 3.61 | 3.61 | 3.61 | 3.61 | 00:00:00 | | 2017-04-27 | 0 | 3.61 | 3.61 | 3.61 | 3.61 | 00:00:00 | | 2017-04-28 | 0 | 3.61 | 3.61 | 3.61 | 3.61 | 00:00:00 | | 2017-05-01 | 0 | 3.61 | 3.61 | 3.61 | 3.61 | 00:00:00 | | 2017-05-02 | 0 | 3.61 | 3.61 | 3.61 | 3.61 | 00:00:00 | | 2017-05-03 | 0 | 3.61 | 3.61 | 3.61 | 3.61 | 00:00:00 | | 2017-05-04 | 0 | 3.61 | 3.61 | 3.61 | 3.61 | 00:00:00 | | 2017-05-15 | 0 | 3.61 | 3.61 | 3.61 | 3.61 | 00:00:00 | | 2017-05-16 | 0 | 3.61 | 3.61 | 3.61 | 3.61 | 00:00:00 | | 2017-05-17 | 0 | 3.61 | 3.61 | 3.61 | 3.61 | 00:00:00 | | 2017-05-18 | 0 | 3.61 | 3.61 | 3.61 | 3.61 | 00:00:00 | | 2017-05-19 | 1,273,976 | 2.90 | 3.77 | 2.83 | 3.12 | 00:00:00 | | 2018-02-22 | 8,841 | 8.75 | 9.30 | 8.75 | 9.00 | 00:00:00 | | | << < 21 22 23 > >> |
|
