|
 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 2024-04-26 | | | Date | Volume | Open | High | Low | Close | Time | | 2001-06-07 | 1,415,200 | 29.45 | 30.05 | 29.20 | 29.83 | 00:00:00 | | 2001-06-08 | 617,100 | 30.08 | 30.25 | 29.76 | 30.20 | 00:00:00 | | 2001-06-11 | 1,353,900 | 29.95 | 30.50 | 29.00 | 29.95 | 00:00:00 | | 2001-06-12 | 695,300 | 29.40 | 29.60 | 29.06 | 29.27 | 00:00:00 | | 2001-06-13 | 1,054,500 | 29.37 | 29.61 | 28.70 | 28.70 | 00:00:00 | | 2001-06-14 | 5,627,900 | 28.50 | 28.51 | 26.92 | 27.32 | 00:00:00 | | 2001-06-15 | 2,243,800 | 27.25 | 29.15 | 27.25 | 28.30 | 00:00:00 | | 2001-06-18 | 1,250,500 | 28.65 | 29.10 | 28.30 | 29.10 | 00:00:00 | | 2001-06-19 | 2,205,400 | 28.70 | 28.87 | 27.94 | 27.98 | 00:00:00 | | 2001-06-20 | 1,420,900 | 27.98 | 28.15 | 27.86 | 28.02 | 00:00:00 | | 2001-06-21 | 824,500 | 28.00 | 28.36 | 27.90 | 27.90 | 00:00:00 | | 2001-06-22 | 1,765,700 | 28.00 | 28.25 | 27.36 | 27.70 | 00:00:00 | | 2001-06-25 | 861,200 | 27.87 | 28.63 | 27.73 | 28.50 | 00:00:00 | | 2001-06-26 | 1,149,700 | 28.50 | 28.95 | 28.19 | 28.89 | 00:00:00 | | 2001-06-27 | 766,300 | 28.70 | 28.90 | 28.12 | 28.33 | 00:00:00 | | 2001-06-28 | 819,900 | 28.10 | 28.72 | 28.10 | 28.30 | 00:00:00 | | 2001-06-29 | 1,462,800 | 28.25 | 29.23 | 28.22 | 28.50 | 00:00:00 | | 2001-07-02 | 1,845,000 | 28.50 | 28.80 | 28.26 | 28.50 | 00:00:00 | | 2001-07-03 | 1,481,700 | 28.46 | 28.46 | 27.68 | 28.00 | 00:00:00 | | 2001-07-05 | 942,100 | 28.00 | 28.01 | 27.80 | 27.80 | 00:00:00 | | 2001-07-06 | 1,636,500 | 27.74 | 27.75 | 26.60 | 26.75 | 00:00:00 | | 2001-07-09 | 1,625,500 | 26.90 | 27.63 | 26.74 | 27.16 | 00:00:00 | | 2001-07-10 | 882,500 | 27.10 | 27.36 | 26.91 | 27.10 | 00:00:00 | | 2001-07-11 | 1,500,000 | 27.00 | 27.30 | 26.85 | 26.96 | 00:00:00 | | 2001-07-12 | 1,066,000 | 27.00 | 27.80 | 27.00 | 27.60 | 00:00:00 | | 2001-07-13 | 440,300 | 27.85 | 27.92 | 27.08 | 27.50 | 00:00:00 | | 2001-07-16 | 718,400 | 27.48 | 27.68 | 26.51 | 27.25 | 00:00:00 | | 2001-07-17 | 2,220,200 | 27.20 | 27.30 | 26.00 | 26.00 | 00:00:00 | | 2001-07-18 | 1,568,500 | 26.01 | 26.20 | 25.35 | 25.69 | 00:00:00 | | 2001-07-19 | 915,700 | 25.52 | 25.96 | 25.46 | 25.82 | 00:00:00 | | 2001-07-20 | 716,800 | 25.72 | 26.17 | 25.70 | 26.10 | 00:00:00 | | 2001-07-23 | 790,000 | 26.00 | 26.00 | 25.05 | 25.35 | 00:00:00 | | 2001-07-24 | 1,141,400 | 25.10 | 25.17 | 24.80 | 24.95 | 00:00:00 | | 2001-07-25 | 1,710,800 | 24.90 | 25.18 | 23.90 | 24.50 | 00:00:00 | | 2001-07-26 | 1,842,900 | 24.10 | 24.22 | 23.48 | 23.60 | 00:00:00 | | 2001-07-27 | 3,101,200 | 23.00 | 24.35 | 22.98 | 24.35 | 00:00:00 | | 2001-07-30 | 3,904,000 | 24.28 | 26.25 | 24.28 | 25.92 | 00:00:00 | | 2001-07-31 | 1,381,100 | 25.80 | 25.86 | 25.31 | 25.70 | 00:00:00 | | 2001-08-01 | 1,167,200 | 25.70 | 25.90 | 25.50 | 25.55 | 00:00:00 | | 2001-08-02 | 1,305,800 | 25.56 | 26.30 | 25.39 | 26.15 | 00:00:00 | | 2001-08-03 | 840,400 | 26.00 | 26.00 | 25.47 | 25.62 | 00:00:00 | | 2001-08-06 | 995,500 | 25.55 | 26.15 | 25.40 | 25.80 | 00:00:00 | | 2001-08-07 | 472,900 | 25.76 | 26.13 | 25.65 | 25.91 | 00:00:00 | | 2001-08-08 | 1,263,100 | 25.70 | 25.80 | 25.01 | 25.25 | 00:00:00 | | 2001-08-09 | 1,628,200 | 25.10 | 25.14 | 24.50 | 24.80 | 00:00:00 | | 2001-08-10 | 836,100 | 24.80 | 25.17 | 24.61 | 24.95 | 00:00:00 | | 2001-08-13 | 528,100 | 24.90 | 25.25 | 24.90 | 25.12 | 00:00:00 | | 2001-08-14 | 514,800 | 25.26 | 25.74 | 25.02 | 25.45 | 00:00:00 | | 2001-08-15 | 948,000 | 25.48 | 25.65 | 24.93 | 25.00 | 00:00:00 | | 2001-08-16 | 582,300 | 24.95 | 25.17 | 24.94 | 25.00 | 00:00:00 | | 2001-08-17 | 720,700 | 24.90 | 25.13 | 24.53 | 24.58 | 00:00:00 | | 2001-08-20 | 895,700 | 24.83 | 25.64 | 24.68 | 25.41 | 00:00:00 | | 2001-08-21 | 776,100 | 25.30 | 25.55 | 24.75 | 24.80 | 00:00:00 | | 2001-08-22 | 982,800 | 24.85 | 25.44 | 24.65 | 25.35 | 00:00:00 | | 2001-08-23 | 1,125,700 | 25.10 | 25.50 | 25.00 | 25.40 | 00:00:00 | | 2001-08-24 | 1,181,900 | 25.40 | 26.45 | 25.35 | 26.40 | 00:00:00 | | 2001-08-27 | 958,600 | 26.50 | 26.84 | 26.30 | 26.58 | 00:00:00 | | 2001-08-28 | 1,098,500 | 26.38 | 27.00 | 25.95 | 26.35 | 00:00:00 | | 2001-08-29 | 714,000 | 26.45 | 26.82 | 26.20 | 26.63 | 00:00:00 | | 2001-08-30 | 1,394,100 | 26.64 | 26.80 | 26.44 | 26.60 | 00:00:00 | | 2001-08-31 | 730,100 | 26.60 | 26.98 | 26.60 | 26.62 | 00:00:00 | | 2001-09-04 | 1,810,200 | 27.00 | 28.23 | 26.85 | 28.00 | 00:00:00 | | 2001-09-05 | 947,100 | 28.00 | 28.17 | 27.25 | 27.94 | 00:00:00 | | 2001-09-06 | 1,001,100 | 27.69 | 27.82 | 26.37 | 27.05 | 00:00:00 | | 2001-09-07 | 1,079,800 | 26.50 | 26.94 | 26.20 | 26.67 | 00:00:00 | | 2001-09-10 | 1,316,300 | 26.67 | 27.50 | 26.67 | 27.50 | 00:00:00 | | 2001-09-17 | 1,347,300 | 26.50 | 27.43 | 25.25 | 27.00 | 00:00:00 | | 2001-09-18 | 887,800 | 26.98 | 27.50 | 26.51 | 27.01 | 00:00:00 | | 2001-09-19 | 1,426,600 | 27.00 | 27.52 | 25.70 | 26.75 | 00:00:00 | | 2001-09-20 | 1,427,300 | 26.60 | 26.69 | 25.60 | 25.97 | 00:00:00 | | 2001-09-21 | 2,060,400 | 24.90 | 26.25 | 24.85 | 25.40 | 00:00:00 | | 2001-09-24 | 1,445,200 | 25.40 | 25.85 | 25.06 | 25.45 | 00:00:00 | | 2001-09-25 | 1,378,200 | 25.30 | 25.89 | 24.84 | 25.50 | 00:00:00 | | 2001-09-26 | 743,700 | 25.45 | 25.78 | 24.95 | 25.15 | 00:00:00 | | 2001-09-27 | 1,572,100 | 25.15 | 25.15 | 24.30 | 24.55 | 00:00:00 | | 2001-09-28 | 1,591,000 | 24.55 | 25.40 | 24.34 | 25.05 | 00:00:00 | | 2001-10-01 | 1,142,200 | 25.28 | 25.29 | 24.50 | 24.59 | 00:00:00 | | 2001-10-02 | 1,283,600 | 24.59 | 25.37 | 24.57 | 25.17 | 00:00:00 | | 2001-10-03 | 1,237,700 | 25.17 | 25.86 | 24.97 | 25.25 | 00:00:00 | | 2001-10-04 | 2,217,000 | 25.50 | 26.92 | 25.41 | 26.37 | 00:00:00 | | 2001-10-05 | 660,000 | 26.37 | 26.55 | 25.74 | 26.55 | 00:00:00 | | 2001-10-08 | 277,300 | 26.30 | 26.39 | 25.89 | 26.03 | 00:00:00 | | 2001-10-09 | 653,000 | 26.00 | 26.20 | 25.57 | 26.13 | 00:00:00 | | 2001-10-10 | 1,381,600 | 25.90 | 26.90 | 25.82 | 26.67 | 00:00:00 | | 2001-10-11 | 1,087,000 | 26.69 | 27.08 | 26.45 | 27.01 | 00:00:00 | | 2001-10-12 | 830,500 | 26.99 | 27.17 | 26.62 | 26.96 | 00:00:00 | | 2001-10-15 | 1,172,400 | 26.71 | 27.51 | 26.63 | 27.50 | 00:00:00 | | 2001-10-16 | 1,531,100 | 27.50 | 28.23 | 27.36 | 27.60 | 00:00:00 | | 2001-10-17 | 757,500 | 27.55 | 27.95 | 26.40 | 27.35 | 00:00:00 | | 2001-10-18 | 6,823,600 | 23.00 | 24.05 | 22.50 | 22.89 | 00:00:00 | | 2001-10-19 | 2,883,500 | 22.79 | 23.14 | 22.20 | 22.30 | 00:00:00 | | 2001-10-22 | 1,696,600 | 22.50 | 22.65 | 21.90 | 22.20 | 00:00:00 | | 2001-10-23 | 3,359,300 | 22.10 | 22.35 | 21.00 | 21.55 | 00:00:00 | | 2001-10-24 | 2,417,800 | 21.65 | 22.45 | 21.65 | 22.03 | 00:00:00 | | 2001-10-25 | 1,658,800 | 22.02 | 22.85 | 22.00 | 22.70 | 00:00:00 | | 2001-10-26 | 1,554,300 | 22.60 | 23.73 | 22.46 | 23.20 | 00:00:00 | | 2001-10-29 | 1,132,400 | 23.30 | 23.35 | 22.36 | 22.95 | 00:00:00 | | 2001-10-30 | 2,515,500 | 22.80 | 22.80 | 21.20 | 21.50 | 00:00:00 | | 2001-10-31 | 1,530,600 | 21.75 | 21.85 | 21.30 | 21.37 | 00:00:00 | | 2001-11-01 | 3,356,000 | 21.50 | 22.10 | 20.50 | 21.04 | 00:00:00 | | 2001-11-02 | 2,596,100 | 21.12 | 21.82 | 20.80 | 21.81 | 00:00:00 | | 2001-11-05 | 2,328,600 | 22.00 | 23.35 | 21.96 | 22.51 | 00:00:00 | | 2001-11-06 | 1,559,300 | 22.67 | 22.67 | 21.62 | 21.80 | 00:00:00 | | 2001-11-07 | 2,102,500 | 21.90 | 21.95 | 20.60 | 20.89 | 00:00:00 | | 2001-11-08 | 1,512,700 | 20.95 | 21.14 | 20.50 | 20.60 | 00:00:00 | | 2001-11-09 | 1,282,100 | 20.60 | 20.75 | 19.80 | 20.70 | 00:00:00 | | 2001-11-12 | 793,700 | 20.00 | 20.95 | 19.93 | 20.65 | 00:00:00 | | 2001-11-13 | 1,007,500 | 20.65 | 21.47 | 20.58 | 21.19 | 00:00:00 | | 2001-11-14 | 602,500 | 21.19 | 21.48 | 20.86 | 21.14 | 00:00:00 | | 2001-11-15 | 2,280,500 | 20.90 | 21.20 | 19.70 | 20.33 | 00:00:00 | | 2001-11-16 | 1,548,000 | 20.50 | 20.58 | 19.83 | 20.23 | 00:00:00 | | 2001-11-19 | 2,190,600 | 20.45 | 21.05 | 20.03 | 20.67 | 00:00:00 | | 2001-11-20 | 4,026,900 | 20.66 | 21.50 | 20.64 | 20.90 | 00:00:00 | | 2001-11-21 | 1,424,900 | 21.00 | 21.25 | 20.83 | 21.05 | 00:00:00 | | 2001-11-23 | 374,700 | 21.10 | 21.19 | 21.02 | 21.11 | 00:00:00 | | 2001-11-26 | 1,718,600 | 21.25 | 21.35 | 20.96 | 21.08 | 00:00:00 | | 2001-11-27 | 3,735,700 | 21.15 | 21.16 | 20.57 | 20.70 | 00:00:00 | | 2001-11-28 | 2,345,600 | 20.75 | 20.83 | 20.50 | 20.65 | 00:00:00 | | 2001-11-29 | 2,991,600 | 20.70 | 20.75 | 20.28 | 20.60 | 00:00:00 | | 2001-11-30 | 2,277,400 | 20.80 | 20.82 | 20.30 | 20.48 | 00:00:00 | | 2001-12-03 | 1,191,500 | 20.55 | 20.74 | 20.00 | 20.47 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
