|
 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 | | 2002-05-28 | 1,181,100 | 21.10 | 21.25 | 21.00 | 21.13 | 00:00:00 | | 2002-05-29 | 921,800 | 21.13 | 21.28 | 20.90 | 21.01 | 00:00:00 | | 2002-05-30 | 861,100 | 21.00 | 21.23 | 20.94 | 21.02 | 00:00:00 | | 2002-05-31 | 1,962,400 | 21.00 | 21.18 | 20.92 | 21.05 | 00:00:00 | | 2002-06-03 | 995,700 | 21.09 | 21.15 | 20.81 | 20.86 | 00:00:00 | | 2002-06-04 | 1,717,900 | 20.75 | 21.15 | 20.65 | 21.00 | 00:00:00 | | 2002-06-05 | 1,209,600 | 21.00 | 21.28 | 20.79 | 21.06 | 00:00:00 | | 2002-06-06 | 1,229,000 | 21.15 | 21.15 | 20.64 | 20.83 | 00:00:00 | | 2002-06-07 | 1,156,800 | 20.90 | 21.04 | 20.59 | 20.87 | 00:00:00 | | 2002-06-10 | 904,200 | 20.87 | 21.70 | 20.69 | 21.29 | 00:00:00 | | 2002-06-11 | 787,300 | 21.50 | 21.65 | 21.06 | 21.14 | 00:00:00 | | 2002-06-12 | 1,442,300 | 21.05 | 21.06 | 20.30 | 20.88 | 00:00:00 | | 2002-06-13 | 1,494,200 | 20.70 | 21.55 | 20.65 | 21.20 | 00:00:00 | | 2002-06-14 | 1,547,200 | 21.20 | 21.22 | 20.59 | 21.00 | 00:00:00 | | 2002-06-17 | 1,230,100 | 21.59 | 21.95 | 21.00 | 21.10 | 00:00:00 | | 2002-06-18 | 2,413,300 | 21.07 | 21.20 | 20.63 | 20.67 | 00:00:00 | | 2002-06-19 | 1,620,200 | 20.67 | 20.67 | 19.86 | 19.92 | 00:00:00 | | 2002-06-20 | 1,416,400 | 19.75 | 20.03 | 19.50 | 19.53 | 00:00:00 | | 2002-06-21 | 2,139,700 | 19.25 | 19.37 | 18.81 | 19.00 | 00:00:00 | | 2002-06-24 | 1,318,000 | 19.07 | 19.25 | 18.76 | 18.98 | 00:00:00 | | 2002-06-25 | 806,000 | 19.00 | 19.03 | 18.60 | 18.60 | 00:00:00 | | 2002-06-26 | 2,032,000 | 18.61 | 18.70 | 18.00 | 18.35 | 00:00:00 | | 2002-06-27 | 4,701,200 | 18.30 | 18.33 | 16.90 | 17.47 | 00:00:00 | | 2002-06-28 | 2,556,500 | 17.50 | 18.11 | 17.50 | 17.95 | 00:00:00 | | 2002-07-01 | 1,242,300 | 18.00 | 18.08 | 17.50 | 17.75 | 00:00:00 | | 2002-07-02 | 1,697,100 | 17.50 | 17.86 | 17.28 | 17.50 | 00:00:00 | | 2002-07-03 | 991,000 | 17.25 | 17.67 | 17.00 | 17.64 | 00:00:00 | | 2002-07-05 | 432,000 | 17.61 | 18.05 | 17.48 | 18.03 | 00:00:00 | | 2002-07-08 | 752,200 | 17.83 | 18.00 | 17.40 | 17.59 | 00:00:00 | | 2002-07-09 | 1,691,000 | 17.45 | 17.60 | 17.13 | 17.30 | 00:00:00 | | 2002-07-10 | 1,305,800 | 17.20 | 17.40 | 16.28 | 16.40 | 00:00:00 | | 2002-07-11 | 2,696,400 | 16.30 | 17.00 | 16.06 | 17.00 | 00:00:00 | | 2002-07-12 | 2,704,300 | 16.80 | 17.07 | 16.40 | 16.92 | 00:00:00 | | 2002-07-15 | 3,662,700 | 16.40 | 16.41 | 14.50 | 15.41 | 00:00:00 | | 2002-07-16 | 4,984,800 | 14.75 | 15.15 | 14.08 | 14.80 | 00:00:00 | | 2002-07-17 | 2,435,000 | 14.80 | 15.60 | 14.51 | 15.60 | 00:00:00 | | 2002-07-18 | 2,788,300 | 15.56 | 15.56 | 14.25 | 14.82 | 00:00:00 | | 2002-07-19 | 1,685,300 | 14.60 | 14.98 | 14.23 | 14.50 | 00:00:00 | | 2002-07-22 | 1,661,200 | 14.50 | 14.60 | 13.98 | 14.20 | 00:00:00 | | 2002-07-23 | 2,195,000 | 14.16 | 14.30 | 13.33 | 13.58 | 00:00:00 | | 2002-07-24 | 2,108,700 | 13.10 | 13.80 | 12.90 | 13.80 | 00:00:00 | | 2002-07-25 | 2,065,400 | 13.60 | 14.35 | 13.50 | 14.10 | 00:00:00 | | 2002-07-26 | 1,182,700 | 14.00 | 14.41 | 13.88 | 14.32 | 00:00:00 | | 2002-07-29 | 1,501,400 | 14.33 | 15.24 | 14.29 | 15.15 | 00:00:00 | | 2002-07-30 | 1,526,100 | 15.15 | 15.90 | 14.91 | 15.70 | 00:00:00 | | 2002-07-31 | 1,430,700 | 15.80 | 16.01 | 15.36 | 15.82 | 00:00:00 | | 2002-08-01 | 820,400 | 15.67 | 15.98 | 15.28 | 15.35 | 00:00:00 | | 2002-08-02 | 909,200 | 15.30 | 15.41 | 14.75 | 15.08 | 00:00:00 | | 2002-08-05 | 2,183,100 | 15.00 | 15.11 | 14.80 | 14.96 | 00:00:00 | | 2002-08-06 | 1,569,000 | 15.00 | 15.50 | 14.98 | 15.15 | 00:00:00 | | 2002-08-07 | 662,600 | 15.30 | 15.58 | 15.09 | 15.46 | 00:00:00 | | 2002-08-08 | 710,300 | 15.60 | 16.20 | 15.20 | 16.07 | 00:00:00 | | 2002-08-09 | 538,500 | 16.07 | 16.49 | 15.71 | 16.27 | 00:00:00 | | 2002-08-12 | 523,600 | 16.02 | 16.30 | 15.77 | 16.23 | 00:00:00 | | 2002-08-13 | 754,900 | 16.00 | 16.20 | 15.60 | 15.82 | 00:00:00 | | 2002-08-14 | 794,800 | 15.83 | 16.88 | 15.75 | 16.79 | 00:00:00 | | 2002-08-15 | 1,337,700 | 16.79 | 17.28 | 16.79 | 17.16 | 00:00:00 | | 2002-08-16 | 1,080,400 | 16.80 | 17.60 | 16.75 | 17.42 | 00:00:00 | | 2002-08-19 | 926,700 | 17.24 | 18.04 | 16.99 | 17.99 | 00:00:00 | | 2002-08-20 | 1,028,500 | 17.64 | 17.90 | 17.04 | 17.19 | 00:00:00 | | 2002-08-21 | 418,000 | 17.23 | 17.95 | 17.15 | 17.85 | 00:00:00 | | 2002-08-22 | 985,500 | 17.85 | 18.24 | 17.70 | 18.14 | 00:00:00 | | 2002-08-23 | 911,300 | 18.09 | 18.37 | 17.80 | 18.10 | 00:00:00 | | 2002-08-26 | 841,800 | 18.14 | 18.29 | 17.70 | 17.98 | 00:00:00 | | 2002-08-27 | 895,900 | 17.97 | 18.17 | 17.53 | 17.64 | 00:00:00 | | 2002-08-28 | 792,600 | 17.50 | 17.50 | 17.07 | 17.18 | 00:00:00 | | 2002-08-29 | 573,700 | 17.10 | 17.65 | 16.91 | 17.35 | 00:00:00 | | 2002-08-30 | 423,300 | 17.15 | 17.80 | 17.12 | 17.40 | 00:00:00 | | 2002-09-03 | 845,600 | 17.30 | 17.45 | 16.79 | 17.05 | 00:00:00 | | 2002-09-04 | 1,310,600 | 17.00 | 17.16 | 16.77 | 17.00 | 00:00:00 | | 2002-09-05 | 1,490,900 | 16.00 | 16.75 | 15.96 | 16.40 | 00:00:00 | | 2002-09-06 | 730,300 | 16.50 | 16.75 | 16.45 | 16.57 | 00:00:00 | | 2002-09-09 | 824,300 | 16.40 | 16.68 | 16.10 | 16.67 | 00:00:00 | | 2002-09-10 | 568,000 | 16.70 | 16.70 | 16.30 | 16.50 | 00:00:00 | | 2002-09-11 | 559,100 | 16.20 | 16.55 | 16.11 | 16.21 | 00:00:00 | | 2002-09-12 | 882,500 | 16.00 | 16.13 | 15.85 | 15.96 | 00:00:00 | | 2002-09-13 | 659,200 | 15.61 | 16.15 | 15.55 | 16.13 | 00:00:00 | | 2002-09-16 | 573,300 | 15.98 | 16.72 | 15.95 | 16.55 | 00:00:00 | | 2002-09-17 | 985,700 | 16.90 | 17.10 | 16.08 | 16.14 | 00:00:00 | | 2002-09-18 | 1,054,600 | 16.04 | 16.34 | 15.80 | 16.13 | 00:00:00 | | 2002-09-19 | 1,606,200 | 15.75 | 15.80 | 15.00 | 15.15 | 00:00:00 | | 2002-09-20 | 3,451,500 | 15.10 | 15.42 | 14.90 | 15.19 | 00:00:00 | | 2002-09-23 | 1,340,400 | 15.05 | 15.20 | 14.95 | 15.05 | 00:00:00 | | 2002-09-24 | 1,449,700 | 15.05 | 15.14 | 14.85 | 15.01 | 00:00:00 | | 2002-09-25 | 1,292,600 | 15.26 | 15.56 | 14.97 | 15.37 | 00:00:00 | | 2002-09-26 | 1,009,400 | 15.47 | 15.58 | 15.03 | 15.45 | 00:00:00 | | 2002-09-27 | 483,700 | 15.41 | 15.78 | 15.21 | 15.30 | 00:00:00 | | 2002-09-30 | 3,136,800 | 14.95 | 15.07 | 14.33 | 14.97 | 00:00:00 | | 2002-10-01 | 1,248,500 | 14.99 | 15.06 | 14.76 | 15.03 | 00:00:00 | | 2002-10-02 | 1,426,000 | 15.03 | 15.25 | 14.25 | 14.34 | 00:00:00 | | 2002-10-03 | 1,475,400 | 14.80 | 14.89 | 14.30 | 14.33 | 00:00:00 | | 2002-10-04 | 2,481,300 | 14.36 | 14.64 | 13.75 | 13.88 | 00:00:00 | | 2002-10-07 | 1,259,200 | 13.77 | 13.95 | 13.19 | 13.25 | 00:00:00 | | 2002-10-08 | 1,719,800 | 13.45 | 13.74 | 13.23 | 13.63 | 00:00:00 | | 2002-10-09 | 3,438,800 | 13.55 | 13.76 | 13.00 | 13.59 | 00:00:00 | | 2002-10-10 | 1,930,500 | 13.59 | 13.85 | 13.24 | 13.53 | 00:00:00 | | 2002-10-11 | 1,251,600 | 13.95 | 15.00 | 13.92 | 14.98 | 00:00:00 | | 2002-10-14 | 918,200 | 14.98 | 15.75 | 14.95 | 15.59 | 00:00:00 | | 2002-10-15 | 2,152,200 | 15.77 | 16.80 | 15.50 | 16.20 | 00:00:00 | | 2002-10-16 | 1,146,900 | 16.10 | 16.19 | 15.58 | 15.76 | 00:00:00 | | 2002-10-17 | 1,794,200 | 15.95 | 16.30 | 15.38 | 15.79 | 00:00:00 | | 2002-10-18 | 1,633,900 | 14.75 | 15.60 | 14.48 | 15.38 | 00:00:00 | | 2002-10-21 | 1,837,700 | 15.39 | 15.45 | 15.02 | 15.32 | 00:00:00 | | 2002-10-22 | 1,250,000 | 15.22 | 15.24 | 14.89 | 15.00 | 00:00:00 | | 2002-10-23 | 1,318,400 | 15.00 | 15.54 | 14.86 | 15.40 | 00:00:00 | | 2002-10-24 | 1,447,700 | 15.55 | 16.10 | 15.40 | 16.00 | 00:00:00 | | 2002-10-25 | 1,027,800 | 16.00 | 16.04 | 15.50 | 15.55 | 00:00:00 | | 2002-10-28 | 638,500 | 15.80 | 15.85 | 15.44 | 15.51 | 00:00:00 | | 2002-10-29 | 671,400 | 15.36 | 15.55 | 15.00 | 15.25 | 00:00:00 | | 2002-10-30 | 984,400 | 15.22 | 15.70 | 14.91 | 15.19 | 00:00:00 | | 2002-10-31 | 666,700 | 15.32 | 15.43 | 14.95 | 15.04 | 00:00:00 | | 2002-11-01 | 1,059,600 | 14.85 | 15.50 | 14.85 | 15.46 | 00:00:00 | | 2002-11-04 | 930,200 | 15.50 | 16.07 | 15.45 | 16.02 | 00:00:00 | | 2002-11-05 | 721,300 | 16.02 | 16.40 | 15.65 | 16.00 | 00:00:00 | | 2002-11-06 | 832,900 | 16.00 | 16.60 | 15.94 | 16.46 | 00:00:00 | | 2002-11-07 | 1,635,600 | 16.50 | 16.85 | 16.49 | 16.81 | 00:00:00 | | 2002-11-08 | 783,700 | 16.61 | 16.85 | 16.41 | 16.66 | 00:00:00 | | 2002-11-11 | 513,900 | 16.56 | 16.60 | 16.10 | 16.20 | 00:00:00 | | 2002-11-12 | 423,600 | 16.15 | 16.49 | 16.11 | 16.39 | 00:00:00 | | 2002-11-13 | 886,300 | 16.15 | 16.81 | 16.14 | 16.52 | 00:00:00 | | 2002-11-14 | 676,400 | 16.52 | 17.06 | 16.42 | 16.82 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
