|
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 2024-04-17 | | Date | Volume | Open | High | Low | Close | Time | 2000-12-13 | 1,296,400 | 28.38 | 28.62 | 27.50 | 28.00 | 00:00:00 | 2000-12-14 | 1,072,600 | 28.00 | 28.56 | 27.88 | 27.88 | 00:00:00 | 2000-12-15 | 2,443,200 | 26.88 | 27.38 | 25.25 | 26.56 | 00:00:00 | 2000-12-18 | 1,081,200 | 26.31 | 27.00 | 25.50 | 25.50 | 00:00:00 | 2000-12-19 | 1,516,400 | 26.25 | 27.31 | 26.00 | 26.50 | 00:00:00 | 2000-12-20 | 1,064,300 | 26.50 | 26.69 | 26.25 | 26.62 | 00:00:00 | 2000-12-21 | 1,146,800 | 26.56 | 27.62 | 26.56 | 27.25 | 00:00:00 | 2000-12-22 | 787,200 | 27.00 | 27.50 | 26.81 | 27.38 | 00:00:00 | 2000-12-26 | 691,800 | 27.44 | 28.56 | 27.12 | 28.19 | 00:00:00 | 2000-12-27 | 669,300 | 28.44 | 28.69 | 27.31 | 27.44 | 00:00:00 | 2000-12-28 | 625,300 | 28.00 | 28.62 | 27.56 | 27.69 | 00:00:00 | 2000-12-29 | 565,700 | 28.12 | 28.44 | 27.00 | 27.00 | 00:00:00 | 2001-01-02 | 1,099,200 | 27.00 | 27.38 | 25.50 | 26.62 | 00:00:00 | 2001-01-03 | 1,420,000 | 26.50 | 26.56 | 24.56 | 24.75 | 00:00:00 | 2001-01-04 | 2,391,500 | 25.38 | 25.50 | 22.06 | 22.75 | 00:00:00 | 2001-01-05 | 3,052,900 | 24.00 | 25.75 | 23.81 | 25.38 | 00:00:00 | 2001-01-08 | 824,900 | 25.38 | 26.12 | 25.12 | 26.00 | 00:00:00 | 2001-01-09 | 970,200 | 26.50 | 26.88 | 26.12 | 26.50 | 00:00:00 | 2001-01-10 | 1,338,500 | 26.50 | 27.12 | 26.00 | 26.81 | 00:00:00 | 2001-01-11 | 730,200 | 26.50 | 26.62 | 26.12 | 26.25 | 00:00:00 | 2001-01-12 | 956,800 | 26.44 | 26.44 | 25.62 | 26.44 | 00:00:00 | 2001-01-16 | 2,265,200 | 25.00 | 25.56 | 24.00 | 25.50 | 00:00:00 | 2001-01-17 | 2,855,900 | 25.50 | 25.50 | 24.75 | 25.19 | 00:00:00 | 2001-01-18 | 2,712,100 | 25.00 | 25.38 | 24.19 | 24.25 | 00:00:00 | 2001-01-19 | 1,839,200 | 23.50 | 24.25 | 23.00 | 24.00 | 00:00:00 | 2001-01-22 | 2,594,400 | 24.00 | 24.06 | 22.12 | 22.50 | 00:00:00 | 2001-01-23 | 3,594,900 | 22.88 | 25.38 | 22.88 | 24.94 | 00:00:00 | 2001-01-24 | 3,014,100 | 24.75 | 25.06 | 24.56 | 24.75 | 00:00:00 | 2001-01-25 | 1,462,300 | 24.88 | 24.88 | 24.25 | 24.81 | 00:00:00 | 2001-01-26 | 1,191,000 | 24.75 | 24.94 | 24.50 | 24.94 | 00:00:00 | 2001-01-29 | 2,151,400 | 24.75 | 25.01 | 24.63 | 24.95 | 00:00:00 | 2001-01-30 | 1,582,400 | 25.00 | 25.85 | 24.90 | 25.76 | 00:00:00 | 2001-01-31 | 1,526,600 | 25.40 | 25.77 | 25.16 | 25.22 | 00:00:00 | 2001-02-01 | 1,383,800 | 25.90 | 25.90 | 25.20 | 25.80 | 00:00:00 | 2001-02-02 | 1,250,100 | 25.80 | 25.95 | 24.77 | 24.98 | 00:00:00 | 2001-02-05 | 952,400 | 24.90 | 25.30 | 24.65 | 24.98 | 00:00:00 | 2001-02-06 | 1,449,000 | 25.00 | 25.77 | 24.90 | 25.45 | 00:00:00 | 2001-02-07 | 476,600 | 25.25 | 25.76 | 25.17 | 25.65 | 00:00:00 | 2001-02-08 | 704,300 | 25.65 | 26.00 | 25.56 | 25.75 | 00:00:00 | 2001-02-09 | 1,199,000 | 25.75 | 26.05 | 25.56 | 25.75 | 00:00:00 | 2001-02-12 | 2,077,200 | 25.80 | 26.33 | 25.65 | 26.25 | 00:00:00 | 2001-02-13 | 1,023,500 | 26.35 | 26.49 | 25.80 | 25.88 | 00:00:00 | 2001-02-14 | 1,143,100 | 25.80 | 26.05 | 25.53 | 25.95 | 00:00:00 | 2001-02-15 | 1,023,600 | 25.99 | 26.10 | 25.77 | 25.99 | 00:00:00 | 2001-02-16 | 1,056,600 | 25.85 | 25.96 | 25.40 | 25.45 | 00:00:00 | 2001-02-20 | 842,300 | 24.75 | 25.55 | 24.70 | 24.95 | 00:00:00 | 2001-02-21 | 1,334,300 | 25.00 | 25.99 | 25.00 | 25.60 | 00:00:00 | 2001-02-22 | 1,439,900 | 25.80 | 26.60 | 25.51 | 26.55 | 00:00:00 | 2001-02-23 | 1,459,100 | 26.50 | 26.95 | 26.20 | 26.95 | 00:00:00 | 2001-02-26 | 1,185,100 | 26.40 | 27.00 | 26.35 | 26.35 | 00:00:00 | 2001-02-27 | 996,800 | 26.50 | 26.88 | 26.42 | 26.53 | 00:00:00 | 2001-02-28 | 686,100 | 26.75 | 27.04 | 26.31 | 26.90 | 00:00:00 | 2001-03-01 | 1,266,300 | 26.80 | 27.12 | 26.73 | 27.03 | 00:00:00 | 2001-03-02 | 778,600 | 26.80 | 27.12 | 26.69 | 27.07 | 00:00:00 | 2001-03-05 | 781,200 | 27.00 | 27.00 | 26.50 | 26.65 | 00:00:00 | 2001-03-06 | 1,817,200 | 27.00 | 27.50 | 26.70 | 26.93 | 00:00:00 | 2001-03-07 | 1,525,900 | 26.90 | 26.90 | 26.05 | 26.45 | 00:00:00 | 2001-03-08 | 1,284,400 | 26.65 | 27.27 | 26.52 | 27.27 | 00:00:00 | 2001-03-09 | 985,100 | 27.20 | 27.39 | 27.00 | 27.33 | 00:00:00 | 2001-03-12 | 1,210,900 | 27.00 | 27.35 | 26.84 | 27.00 | 00:00:00 | 2001-03-13 | 1,016,700 | 26.90 | 27.00 | 26.55 | 26.75 | 00:00:00 | 2001-03-14 | 1,957,400 | 26.74 | 27.31 | 26.64 | 27.12 | 00:00:00 | 2001-03-15 | 718,200 | 27.00 | 27.17 | 26.78 | 27.00 | 00:00:00 | 2001-03-16 | 1,330,200 | 26.25 | 27.00 | 26.25 | 26.69 | 00:00:00 | 2001-03-19 | 1,360,400 | 26.00 | 26.66 | 26.00 | 26.66 | 00:00:00 | 2001-03-20 | 805,500 | 26.60 | 26.99 | 26.37 | 26.40 | 00:00:00 | 2001-03-21 | 825,900 | 26.30 | 26.43 | 25.80 | 26.00 | 00:00:00 | 2001-03-22 | 1,650,700 | 25.85 | 25.98 | 24.60 | 25.15 | 00:00:00 | 2001-03-23 | 1,133,300 | 25.37 | 25.80 | 24.79 | 25.80 | 00:00:00 | 2001-03-26 | 1,045,200 | 25.99 | 26.43 | 25.88 | 26.30 | 00:00:00 | 2001-03-27 | 1,330,900 | 26.35 | 26.40 | 25.58 | 25.75 | 00:00:00 | 2001-03-28 | 1,604,700 | 25.50 | 25.75 | 25.28 | 25.50 | 00:00:00 | 2001-03-29 | 1,464,000 | 25.40 | 25.55 | 24.63 | 24.85 | 00:00:00 | 2001-03-30 | 1,379,400 | 24.90 | 25.20 | 24.63 | 24.90 | 00:00:00 | 2001-04-02 | 1,258,800 | 24.95 | 24.95 | 24.57 | 24.73 | 00:00:00 | 2001-04-03 | 1,232,200 | 24.90 | 25.12 | 24.60 | 24.61 | 00:00:00 | 2001-04-04 | 2,171,700 | 24.40 | 24.61 | 24.00 | 24.30 | 00:00:00 | 2001-04-05 | 1,148,400 | 24.40 | 24.95 | 24.36 | 24.90 | 00:00:00 | 2001-04-06 | 683,200 | 25.00 | 25.13 | 24.64 | 25.13 | 00:00:00 | 2001-04-09 | 647,700 | 25.38 | 25.45 | 24.85 | 25.08 | 00:00:00 | 2001-04-10 | 1,670,100 | 25.10 | 25.55 | 25.05 | 25.39 | 00:00:00 | 2001-04-11 | 1,376,900 | 25.39 | 25.80 | 25.15 | 25.75 | 00:00:00 | 2001-04-12 | 1,401,800 | 25.60 | 26.17 | 25.55 | 25.86 | 00:00:00 | 2001-04-16 | 637,500 | 26.00 | 26.30 | 25.64 | 26.30 | 00:00:00 | 2001-04-17 | 1,689,300 | 26.15 | 26.75 | 25.97 | 26.75 | 00:00:00 | 2001-04-18 | 1,275,600 | 27.00 | 27.19 | 26.35 | 26.40 | 00:00:00 | 2001-04-19 | 2,866,100 | 26.60 | 27.34 | 26.60 | 27.30 | 00:00:00 | 2001-04-20 | 1,149,100 | 27.05 | 27.30 | 26.89 | 26.98 | 00:00:00 | 2001-04-23 | 1,370,900 | 26.25 | 27.00 | 26.25 | 26.70 | 00:00:00 | 2001-04-24 | 789,200 | 26.70 | 26.99 | 26.57 | 26.90 | 00:00:00 | 2001-04-25 | 1,031,600 | 26.30 | 26.90 | 26.30 | 26.88 | 00:00:00 | 2001-04-26 | 1,050,800 | 26.80 | 27.18 | 26.45 | 27.01 | 00:00:00 | 2001-04-27 | 996,400 | 27.00 | 27.35 | 26.80 | 27.30 | 00:00:00 | 2001-04-30 | 1,548,600 | 27.32 | 27.55 | 27.14 | 27.45 | 00:00:00 | 2001-05-01 | 1,274,600 | 27.70 | 27.95 | 27.30 | 27.84 | 00:00:00 | 2001-05-02 | 1,109,300 | 27.64 | 28.35 | 27.31 | 27.90 | 00:00:00 | 2001-05-03 | 378,000 | 27.80 | 28.16 | 27.70 | 28.00 | 00:00:00 | 2001-05-04 | 335,100 | 27.80 | 28.00 | 27.50 | 27.96 | 00:00:00 | 2001-05-07 | 577,500 | 27.96 | 28.10 | 27.60 | 28.04 | 00:00:00 | 2001-05-08 | 767,400 | 28.00 | 28.50 | 27.76 | 28.00 | 00:00:00 | 2001-05-09 | 541,900 | 27.90 | 28.39 | 27.87 | 28.24 | 00:00:00 | 2001-05-10 | 523,900 | 28.25 | 28.40 | 27.95 | 28.33 | 00:00:00 | 2001-05-11 | 294,700 | 28.25 | 28.39 | 27.83 | 28.11 | 00:00:00 | 2001-05-14 | 380,200 | 28.00 | 28.29 | 27.93 | 28.19 | 00:00:00 | 2001-05-15 | 1,307,600 | 27.94 | 28.75 | 27.90 | 28.50 | 00:00:00 | 2001-05-16 | 1,835,100 | 28.45 | 29.25 | 28.30 | 29.00 | 00:00:00 | 2001-05-17 | 1,195,300 | 29.10 | 29.47 | 29.00 | 29.05 | 00:00:00 | 2001-05-18 | 1,211,700 | 29.05 | 29.05 | 28.50 | 28.66 | 00:00:00 | 2001-05-21 | 867,400 | 28.74 | 29.39 | 28.39 | 28.95 | 00:00:00 | 2001-05-22 | 971,800 | 28.99 | 28.99 | 28.66 | 28.95 | 00:00:00 | 2001-05-23 | 1,081,300 | 28.98 | 28.98 | 28.72 | 28.92 | 00:00:00 | 2001-05-24 | 1,116,600 | 28.57 | 28.97 | 28.44 | 28.60 | 00:00:00 | 2001-05-25 | 1,084,900 | 28.30 | 29.15 | 28.16 | 28.99 | 00:00:00 | 2001-05-29 | 624,400 | 28.80 | 28.98 | 28.51 | 28.68 | 00:00:00 | 2001-05-30 | 773,500 | 28.10 | 28.88 | 28.10 | 28.75 | 00:00:00 | 2001-05-31 | 1,168,600 | 28.55 | 29.17 | 28.25 | 28.98 | 00:00:00 | 2001-06-01 | 807,200 | 29.00 | 29.40 | 28.55 | 28.57 | 00:00:00 | 2001-06-04 | 493,000 | 28.82 | 29.42 | 28.52 | 29.19 | 00:00:00 | 2001-06-05 | 589,900 | 29.00 | 29.49 | 28.94 | 29.49 | 00:00:00 | 2001-06-06 | 1,054,800 | 29.40 | 29.50 | 28.83 | 29.50 | 00:00:00 | 2001-06-07 | 1,415,200 | 29.45 | 30.05 | 29.20 | 29.83 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|