|
 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 | | 2001-12-03 | 1,191,500 | 20.55 | 20.74 | 20.00 | 20.47 | 00:00:00 | | 2001-12-04 | 2,119,500 | 20.40 | 21.26 | 20.28 | 20.91 | 00:00:00 | | 2001-12-05 | 1,652,400 | 20.92 | 22.00 | 20.58 | 21.60 | 00:00:00 | | 2001-12-06 | 1,777,100 | 21.80 | 21.98 | 21.23 | 21.77 | 00:00:00 | | 2001-12-07 | 1,340,700 | 21.52 | 22.13 | 21.52 | 21.80 | 00:00:00 | | 2001-12-10 | 824,600 | 21.54 | 21.93 | 21.35 | 21.90 | 00:00:00 | | 2001-12-11 | 1,681,800 | 22.00 | 22.40 | 21.86 | 21.90 | 00:00:00 | | 2001-12-12 | 2,695,300 | 21.85 | 21.85 | 19.82 | 20.51 | 00:00:00 | | 2001-12-13 | 1,217,900 | 20.55 | 21.05 | 20.40 | 20.78 | 00:00:00 | | 2001-12-14 | 1,398,700 | 20.75 | 21.24 | 20.12 | 20.47 | 00:00:00 | | 2001-12-17 | 2,990,800 | 19.99 | 20.17 | 19.30 | 19.85 | 00:00:00 | | 2001-12-18 | 5,610,900 | 19.85 | 20.20 | 18.54 | 19.15 | 00:00:00 | | 2001-12-19 | 3,127,200 | 19.80 | 19.80 | 18.97 | 19.10 | 00:00:00 | | 2001-12-20 | 1,480,600 | 19.35 | 19.80 | 19.04 | 19.56 | 00:00:00 | | 2001-12-21 | 14,386,700 | 17.50 | 20.00 | 17.30 | 18.99 | 00:00:00 | | 2001-12-24 | 1,450,800 | 19.05 | 19.22 | 18.88 | 19.09 | 00:00:00 | | 2001-12-26 | 1,195,700 | 18.99 | 19.35 | 18.96 | 19.24 | 00:00:00 | | 2001-12-27 | 2,588,600 | 19.25 | 19.81 | 19.25 | 19.60 | 00:00:00 | | 2001-12-28 | 1,257,500 | 19.85 | 19.92 | 19.47 | 19.80 | 00:00:00 | | 2001-12-31 | 1,119,200 | 19.60 | 20.00 | 19.43 | 19.51 | 00:00:00 | | 2002-01-02 | 1,732,700 | 19.55 | 19.71 | 19.10 | 19.27 | 00:00:00 | | 2002-01-03 | 1,681,200 | 19.50 | 19.83 | 19.10 | 19.31 | 00:00:00 | | 2002-01-04 | 1,386,900 | 19.30 | 19.39 | 19.08 | 19.12 | 00:00:00 | | 2002-01-07 | 1,154,200 | 19.10 | 19.24 | 19.00 | 19.01 | 00:00:00 | | 2002-01-08 | 2,372,700 | 19.00 | 19.12 | 18.83 | 19.00 | 00:00:00 | | 2002-01-09 | 2,754,700 | 19.10 | 19.40 | 19.10 | 19.30 | 00:00:00 | | 2002-01-10 | 1,977,800 | 19.15 | 19.70 | 19.13 | 19.57 | 00:00:00 | | 2002-01-11 | 1,231,300 | 19.76 | 19.95 | 19.50 | 19.72 | 00:00:00 | | 2002-01-14 | 1,048,900 | 19.66 | 19.87 | 19.18 | 19.18 | 00:00:00 | | 2002-01-15 | 2,268,600 | 19.40 | 19.61 | 19.00 | 19.37 | 00:00:00 | | 2002-01-16 | 1,008,000 | 19.20 | 19.51 | 18.90 | 18.99 | 00:00:00 | | 2002-01-17 | 1,758,100 | 19.01 | 19.23 | 18.90 | 19.05 | 00:00:00 | | 2002-01-18 | 1,152,700 | 19.00 | 19.01 | 18.54 | 18.67 | 00:00:00 | | 2002-01-22 | 2,428,100 | 18.75 | 19.04 | 18.73 | 18.87 | 00:00:00 | | 2002-01-23 | 1,387,400 | 18.90 | 19.05 | 18.84 | 18.97 | 00:00:00 | | 2002-01-24 | 2,362,900 | 18.95 | 19.45 | 18.92 | 19.45 | 00:00:00 | | 2002-01-25 | 2,788,000 | 19.35 | 20.03 | 19.22 | 20.00 | 00:00:00 | | 2002-01-28 | 3,138,500 | 20.00 | 20.57 | 20.00 | 20.10 | 00:00:00 | | 2002-01-29 | 1,031,900 | 20.11 | 20.75 | 19.90 | 19.94 | 00:00:00 | | 2002-01-30 | 1,784,400 | 19.90 | 20.25 | 19.73 | 20.00 | 00:00:00 | | 2002-01-31 | 2,031,700 | 20.05 | 20.05 | 19.83 | 19.95 | 00:00:00 | | 2002-02-01 | 11,030 | 19.99 | 20.05 | 19.89 | 19.97 | 00:00:00 | | 2002-02-04 | 1,995,600 | 19.95 | 20.00 | 19.10 | 19.14 | 00:00:00 | | 2002-02-05 | 2,824,100 | 19.10 | 19.14 | 18.88 | 19.05 | 00:00:00 | | 2002-02-06 | 1,931,800 | 18.90 | 19.30 | 18.65 | 18.88 | 00:00:00 | | 2002-02-07 | 946,200 | 18.85 | 19.15 | 18.64 | 18.73 | 00:00:00 | | 2002-02-08 | 2,531,300 | 18.72 | 18.80 | 18.40 | 18.80 | 00:00:00 | | 2002-02-11 | 877,500 | 18.80 | 19.15 | 18.60 | 19.02 | 00:00:00 | | 2002-02-12 | 2,972,000 | 19.75 | 19.75 | 18.85 | 18.85 | 00:00:00 | | 2002-02-13 | 1,656,900 | 18.85 | 19.06 | 18.77 | 18.91 | 00:00:00 | | 2002-02-14 | 1,387,900 | 18.93 | 19.27 | 18.91 | 19.03 | 00:00:00 | | 2002-02-15 | 1,192,000 | 19.50 | 19.69 | 19.03 | 19.20 | 00:00:00 | | 2002-02-19 | 1,216,800 | 19.20 | 19.69 | 19.13 | 19.28 | 00:00:00 | | 2002-02-20 | 1,626,500 | 19.50 | 19.85 | 19.13 | 19.73 | 00:00:00 | | 2002-02-21 | 1,983,400 | 19.72 | 20.20 | 19.30 | 19.42 | 00:00:00 | | 2002-02-22 | 1,302,400 | 19.42 | 19.65 | 19.26 | 19.55 | 00:00:00 | | 2002-02-25 | 962,200 | 19.75 | 19.80 | 19.51 | 19.67 | 00:00:00 | | 2002-02-26 | 2,238,400 | 19.87 | 20.17 | 19.67 | 19.78 | 00:00:00 | | 2002-02-27 | 1,962,000 | 19.85 | 20.20 | 19.75 | 20.01 | 00:00:00 | | 2002-02-28 | 1,040,600 | 20.16 | 20.32 | 19.99 | 20.00 | 00:00:00 | | 2002-03-01 | 1,001,200 | 20.15 | 20.55 | 20.00 | 20.24 | 00:00:00 | | 2002-03-04 | 1,318,900 | 20.20 | 20.70 | 20.10 | 20.60 | 00:00:00 | | 2002-03-05 | 1,528,000 | 20.45 | 21.00 | 20.33 | 20.60 | 00:00:00 | | 2002-03-06 | 1,556,700 | 20.35 | 20.60 | 20.15 | 20.42 | 00:00:00 | | 2002-03-07 | 785,200 | 20.47 | 20.50 | 20.00 | 20.11 | 00:00:00 | | 2002-03-08 | 1,666,800 | 20.09 | 20.34 | 20.01 | 20.13 | 00:00:00 | | 2002-03-11 | 1,916,000 | 20.13 | 20.33 | 19.85 | 20.30 | 00:00:00 | | 2002-03-12 | 2,413,600 | 20.28 | 21.29 | 20.27 | 21.10 | 00:00:00 | | 2002-03-13 | 2,057,200 | 21.10 | 21.54 | 20.93 | 21.01 | 00:00:00 | | 2002-03-14 | 1,810,800 | 20.82 | 21.38 | 20.71 | 21.26 | 00:00:00 | | 2002-03-15 | 1,105,300 | 21.33 | 21.68 | 21.20 | 21.34 | 00:00:00 | | 2002-03-18 | 1,685,500 | 21.34 | 21.90 | 21.25 | 21.38 | 00:00:00 | | 2002-03-19 | 1,278,600 | 21.50 | 22.24 | 21.43 | 22.00 | 00:00:00 | | 2002-03-20 | 1,021,400 | 21.93 | 22.03 | 21.82 | 21.92 | 00:00:00 | | 2002-03-21 | 860,400 | 21.82 | 22.00 | 21.58 | 21.95 | 00:00:00 | | 2002-03-22 | 479,300 | 21.89 | 22.09 | 21.63 | 21.95 | 00:00:00 | | 2002-03-25 | 747,800 | 21.90 | 22.02 | 21.30 | 21.45 | 00:00:00 | | 2002-03-26 | 642,300 | 21.45 | 21.95 | 21.42 | 21.60 | 00:00:00 | | 2002-03-27 | 835,600 | 21.60 | 22.12 | 21.40 | 22.04 | 00:00:00 | | 2002-03-28 | 800,300 | 21.95 | 22.59 | 21.91 | 22.45 | 00:00:00 | | 2002-04-01 | 694,600 | 22.45 | 22.45 | 21.90 | 21.95 | 00:00:00 | | 2002-04-02 | 841,100 | 21.95 | 22.35 | 21.75 | 22.20 | 00:00:00 | | 2002-04-03 | 628,200 | 22.05 | 22.06 | 21.73 | 21.87 | 00:00:00 | | 2002-04-04 | 2,128,100 | 21.62 | 21.68 | 21.00 | 21.46 | 00:00:00 | | 2002-04-05 | 2,049,600 | 21.46 | 21.64 | 21.10 | 21.49 | 00:00:00 | | 2002-04-08 | 874,900 | 21.45 | 21.60 | 21.34 | 21.55 | 00:00:00 | | 2002-04-09 | 874,700 | 21.55 | 21.55 | 21.25 | 21.49 | 00:00:00 | | 2002-04-10 | 897,200 | 21.42 | 21.64 | 21.25 | 21.52 | 00:00:00 | | 2002-04-11 | 1,983,400 | 21.27 | 21.42 | 20.50 | 20.57 | 00:00:00 | | 2002-04-12 | 1,392,100 | 20.56 | 20.75 | 20.10 | 20.33 | 00:00:00 | | 2002-04-15 | 807,500 | 20.70 | 20.76 | 20.00 | 20.33 | 00:00:00 | | 2002-04-16 | 965,700 | 20.34 | 20.85 | 19.99 | 20.55 | 00:00:00 | | 2002-04-17 | 859,700 | 20.55 | 21.00 | 20.46 | 20.93 | 00:00:00 | | 2002-04-18 | 835,600 | 20.85 | 21.06 | 20.64 | 20.78 | 00:00:00 | | 2002-04-19 | 998,400 | 21.00 | 21.00 | 20.49 | 20.56 | 00:00:00 | | 2002-04-22 | 2,629,100 | 20.72 | 20.85 | 20.30 | 20.39 | 00:00:00 | | 2002-04-23 | 1,806,800 | 20.38 | 20.83 | 20.35 | 20.42 | 00:00:00 | | 2002-04-24 | 1,314,700 | 20.40 | 20.74 | 20.35 | 20.42 | 00:00:00 | | 2002-04-25 | 1,290,300 | 20.44 | 20.76 | 20.30 | 20.59 | 00:00:00 | | 2002-04-26 | 761,600 | 20.82 | 20.82 | 20.50 | 20.57 | 00:00:00 | | 2002-04-29 | 561,500 | 20.55 | 20.56 | 20.27 | 20.40 | 00:00:00 | | 2002-04-30 | 1,966,200 | 20.60 | 20.80 | 20.40 | 20.61 | 00:00:00 | | 2002-05-01 | 709,900 | 20.60 | 20.79 | 20.51 | 20.65 | 00:00:00 | | 2002-05-02 | 772,500 | 20.85 | 20.99 | 20.54 | 20.62 | 00:00:00 | | 2002-05-03 | 708,200 | 20.52 | 20.64 | 20.46 | 20.54 | 00:00:00 | | 2002-05-06 | 858,300 | 20.54 | 20.64 | 20.47 | 20.48 | 00:00:00 | | 2002-05-07 | 783,100 | 20.53 | 20.54 | 20.44 | 20.46 | 00:00:00 | | 2002-05-08 | 965,300 | 20.50 | 20.79 | 20.47 | 20.74 | 00:00:00 | | 2002-05-09 | 674,700 | 20.64 | 20.91 | 20.53 | 20.70 | 00:00:00 | | 2002-05-10 | 726,700 | 20.70 | 20.93 | 20.64 | 20.70 | 00:00:00 | | 2002-05-13 | 504,600 | 20.63 | 21.07 | 20.63 | 20.95 | 00:00:00 | | 2002-05-14 | 858,000 | 20.78 | 21.35 | 20.76 | 21.21 | 00:00:00 | | 2002-05-15 | 680,900 | 21.20 | 21.35 | 21.02 | 21.06 | 00:00:00 | | 2002-05-16 | 730,000 | 21.20 | 21.39 | 21.17 | 21.29 | 00:00:00 | | 2002-05-17 | 656,200 | 21.30 | 21.64 | 21.30 | 21.56 | 00:00:00 | | 2002-05-20 | 465,400 | 21.57 | 21.60 | 21.24 | 21.45 | 00:00:00 | | 2002-05-21 | 493,400 | 21.45 | 21.50 | 21.23 | 21.38 | 00:00:00 | | 2002-05-22 | 929,500 | 21.35 | 21.36 | 20.99 | 21.15 | 00:00:00 | | 2002-05-23 | 517,400 | 21.20 | 21.34 | 21.10 | 21.20 | 00:00:00 | | 2002-05-24 | 689,500 | 21.20 | 21.33 | 20.91 | 21.18 | 00:00:00 | | 2002-05-28 | 1,181,100 | 21.10 | 21.25 | 21.00 | 21.13 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
