|
 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 | | 2002-11-14 | 676,400 | 16.52 | 17.06 | 16.42 | 16.82 | 00:00:00 | | 2002-11-15 | 1,114,800 | 16.60 | 16.70 | 16.34 | 16.51 | 00:00:00 | | 2002-11-18 | 840,500 | 16.30 | 16.64 | 16.10 | 16.27 | 00:00:00 | | 2002-11-19 | 942,800 | 16.30 | 16.51 | 15.99 | 16.10 | 00:00:00 | | 2002-11-20 | 1,687,500 | 16.20 | 16.55 | 15.90 | 16.17 | 00:00:00 | | 2002-11-21 | 1,598,300 | 16.35 | 16.53 | 16.05 | 16.34 | 00:00:00 | | 2002-11-22 | 1,887,000 | 16.45 | 16.97 | 16.45 | 16.80 | 00:00:00 | | 2002-11-25 | 531,800 | 16.85 | 16.85 | 16.37 | 16.59 | 00:00:00 | | 2002-11-26 | 1,321,300 | 16.30 | 16.54 | 16.10 | 16.10 | 00:00:00 | | 2002-11-27 | 829,800 | 16.10 | 16.84 | 16.09 | 16.84 | 00:00:00 | | 2002-11-29 | 579,500 | 16.57 | 16.80 | 16.40 | 16.60 | 00:00:00 | | 2002-12-02 | 1,496,100 | 16.65 | 16.80 | 16.28 | 16.39 | 00:00:00 | | 2002-12-03 | 1,569,200 | 16.20 | 16.60 | 15.93 | 16.56 | 00:00:00 | | 2002-12-04 | 1,537,700 | 16.50 | 16.99 | 16.37 | 16.99 | 00:00:00 | | 2002-12-05 | 1,046,700 | 16.90 | 16.93 | 16.25 | 16.42 | 00:00:00 | | 2002-12-06 | 858,800 | 16.39 | 16.86 | 16.23 | 16.76 | 00:00:00 | | 2002-12-09 | 745,600 | 16.75 | 16.86 | 16.39 | 16.39 | 00:00:00 | | 2002-12-10 | 628,100 | 16.29 | 16.55 | 16.07 | 16.40 | 00:00:00 | | 2002-12-11 | 829,900 | 16.35 | 16.48 | 16.00 | 16.18 | 00:00:00 | | 2002-12-12 | 524,900 | 16.15 | 16.28 | 15.92 | 16.18 | 00:00:00 | | 2002-12-13 | 690,800 | 16.10 | 16.24 | 15.87 | 16.00 | 00:00:00 | | 2002-12-16 | 912,900 | 16.03 | 16.15 | 15.81 | 16.00 | 00:00:00 | | 2002-12-17 | 927,600 | 16.00 | 16.00 | 15.66 | 15.75 | 00:00:00 | | 2002-12-18 | 1,152,400 | 15.75 | 15.85 | 15.67 | 15.75 | 00:00:00 | | 2002-12-19 | 1,706,900 | 15.60 | 15.67 | 15.14 | 15.30 | 00:00:00 | | 2002-12-20 | 2,257,200 | 15.00 | 15.15 | 14.80 | 14.93 | 00:00:00 | | 2002-12-23 | 1,344,900 | 14.88 | 15.26 | 14.79 | 15.15 | 00:00:00 | | 2002-12-24 | 298,400 | 15.18 | 15.34 | 15.10 | 15.23 | 00:00:00 | | 2002-12-26 | 731,800 | 15.10 | 15.70 | 15.10 | 15.50 | 00:00:00 | | 2002-12-27 | 1,008,800 | 15.49 | 15.60 | 15.35 | 15.49 | 00:00:00 | | 2002-12-30 | 1,403,500 | 15.45 | 15.65 | 15.35 | 15.58 | 00:00:00 | | 2002-12-31 | 1,609,800 | 15.80 | 16.47 | 15.68 | 16.00 | 00:00:00 | | 2003-01-02 | 1,491,000 | 16.18 | 16.60 | 16.06 | 16.60 | 00:00:00 | | 2003-01-03 | 1,541,200 | 16.55 | 16.66 | 16.30 | 16.64 | 00:00:00 | | 2003-01-06 | 1,513,100 | 16.68 | 17.52 | 16.62 | 17.48 | 00:00:00 | | 2003-01-07 | 3,407,400 | 16.80 | 17.31 | 16.55 | 16.72 | 00:00:00 | | 2003-01-08 | 1,897,500 | 16.72 | 16.72 | 16.29 | 16.64 | 00:00:00 | | 2003-01-09 | 6,243,900 | 16.65 | 17.48 | 16.65 | 17.10 | 00:00:00 | | 2003-01-10 | 2,422,500 | 16.95 | 17.10 | 16.85 | 16.95 | 00:00:00 | | 2003-01-13 | 2,431,100 | 16.96 | 17.05 | 16.68 | 16.86 | 00:00:00 | | 2003-01-14 | 3,377,900 | 16.95 | 17.14 | 16.83 | 17.00 | 00:00:00 | | 2003-01-15 | 1,774,800 | 17.01 | 17.05 | 16.82 | 16.99 | 00:00:00 | | 2003-01-16 | 2,806,300 | 17.06 | 17.15 | 16.90 | 16.95 | 00:00:00 | | 2003-01-17 | 6,663,000 | 16.96 | 17.03 | 16.77 | 16.77 | 00:00:00 | | 2003-01-21 | 2,619,300 | 16.75 | 16.80 | 16.31 | 16.51 | 00:00:00 | | 2003-01-22 | 3,896,500 | 16.35 | 16.38 | 16.00 | 16.21 | 00:00:00 | | 2003-01-23 | 6,504,100 | 16.23 | 16.44 | 16.10 | 16.39 | 00:00:00 | | 2003-01-24 | 5,694,200 | 16.33 | 16.33 | 16.14 | 16.15 | 00:00:00 | | 2003-01-27 | 2,301,900 | 16.00 | 16.16 | 15.80 | 15.85 | 00:00:00 | | 2003-01-28 | 3,898,200 | 15.95 | 16.20 | 15.76 | 16.16 | 00:00:00 | | 2003-01-29 | 5,101,000 | 15.97 | 16.15 | 15.89 | 16.05 | 00:00:00 | | 2003-01-30 | 4,923,600 | 16.11 | 16.75 | 16.10 | 16.39 | 00:00:00 | | 2003-01-31 | 6,808,800 | 16.21 | 17.00 | 16.19 | 16.85 | 00:00:00 | | 2003-02-03 | 10,488,000 | 17.11 | 17.63 | 17.10 | 17.48 | 00:00:00 | | 2003-02-04 | 11,581,600 | 17.49 | 17.49 | 16.60 | 16.78 | 00:00:00 | | 2003-02-05 | 11,938,600 | 16.72 | 16.93 | 16.20 | 16.30 | 00:00:00 | | 2003-02-06 | 21,342,600 | 16.38 | 16.80 | 16.33 | 16.48 | 00:00:00 | | 2003-02-07 | 11,692,100 | 15.36 | 15.58 | 14.80 | 15.40 | 00:00:00 | | 2003-02-10 | 2,217,200 | 15.55 | 15.65 | 15.12 | 15.44 | 00:00:00 | | 2003-02-11 | 1,601,600 | 15.43 | 15.43 | 15.10 | 15.15 | 00:00:00 | | 2003-02-12 | 2,575,000 | 15.17 | 15.20 | 14.67 | 14.69 | 00:00:00 | | 2003-02-13 | 4,763,200 | 14.50 | 14.67 | 14.24 | 14.50 | 00:00:00 | | 2003-02-14 | 2,528,300 | 14.70 | 14.89 | 14.48 | 14.75 | 00:00:00 | | 2003-02-18 | 2,138,300 | 14.80 | 14.93 | 14.70 | 14.93 | 00:00:00 | | 2003-02-19 | 1,551,600 | 14.85 | 15.15 | 14.73 | 15.03 | 00:00:00 | | 2003-02-20 | 3,095,100 | 14.95 | 15.00 | 14.50 | 14.57 | 00:00:00 | | 2003-02-21 | 3,835,800 | 14.67 | 15.10 | 14.46 | 14.95 | 00:00:00 | | 2003-02-24 | 2,615,500 | 14.95 | 14.96 | 14.57 | 14.63 | 00:00:00 | | 2003-02-25 | 3,448,400 | 14.18 | 14.61 | 14.14 | 14.57 | 00:00:00 | | 2003-02-26 | 1,572,200 | 14.55 | 14.73 | 14.45 | 14.61 | 00:00:00 | | 2003-02-27 | 1,919,800 | 14.67 | 15.07 | 14.63 | 14.93 | 00:00:00 | | 2003-02-28 | 2,408,200 | 14.88 | 15.00 | 14.74 | 15.00 | 00:00:00 | | 2003-03-03 | 1,399,500 | 14.95 | 15.17 | 14.84 | 14.90 | 00:00:00 | | 2003-03-04 | 2,389,500 | 14.95 | 14.97 | 14.75 | 14.79 | 00:00:00 | | 2003-03-05 | 2,768,200 | 14.82 | 15.00 | 14.72 | 15.00 | 00:00:00 | | 2003-03-06 | 2,423,600 | 14.95 | 14.95 | 14.65 | 14.65 | 00:00:00 | | 2003-03-07 | 3,186,200 | 14.20 | 14.77 | 14.20 | 14.50 | 00:00:00 | | 2003-03-10 | 2,076,500 | 14.50 | 14.50 | 14.25 | 14.35 | 00:00:00 | | 2003-03-11 | 1,092,100 | 14.35 | 14.45 | 14.26 | 14.27 | 00:00:00 | | 2003-03-12 | 1,641,200 | 14.26 | 14.32 | 14.11 | 14.17 | 00:00:00 | | 2003-03-13 | 1,885,200 | 14.27 | 14.68 | 14.26 | 14.62 | 00:00:00 | | 2003-03-14 | 1,673,500 | 14.55 | 14.65 | 14.45 | 14.59 | 00:00:00 | | 2003-03-17 | 2,070,400 | 14.59 | 14.93 | 14.25 | 14.80 | 00:00:00 | | 2003-03-18 | 1,586,000 | 14.79 | 14.99 | 14.78 | 14.87 | 00:00:00 | | 2003-03-19 | 1,067,200 | 14.67 | 14.98 | 14.67 | 14.98 | 00:00:00 | | 2003-03-20 | 1,051,700 | 14.70 | 15.13 | 14.66 | 15.01 | 00:00:00 | | 2003-03-21 | 1,424,800 | 15.35 | 15.58 | 15.17 | 15.52 | 00:00:00 | | 2003-03-24 | 1,360,400 | 15.52 | 15.52 | 14.90 | 14.90 | 00:00:00 | | 2003-03-25 | 2,641,700 | 14.95 | 15.21 | 14.85 | 15.00 | 00:00:00 | | 2003-03-26 | 1,627,400 | 15.00 | 15.46 | 14.91 | 15.31 | 00:00:00 | | 2003-03-27 | 1,413,300 | 15.32 | 15.56 | 15.15 | 15.51 | 00:00:00 | | 2003-03-28 | 1,454,100 | 15.51 | 15.89 | 15.46 | 15.70 | 00:00:00 | | 2003-03-31 | 1,224,300 | 15.61 | 15.80 | 15.38 | 15.61 | 00:00:00 | | 2003-04-01 | 1,260,300 | 15.61 | 15.74 | 15.49 | 15.61 | 00:00:00 | | 2003-04-02 | 726,900 | 15.72 | 15.77 | 15.51 | 15.52 | 00:00:00 | | 2003-04-03 | 1,347,100 | 15.30 | 15.48 | 15.10 | 15.10 | 00:00:00 | | 2003-04-04 | 1,334,100 | 15.10 | 15.24 | 14.80 | 14.80 | 00:00:00 | | 2003-04-07 | 1,321,200 | 14.95 | 15.34 | 14.95 | 15.10 | 00:00:00 | | 2003-04-08 | 857,200 | 15.13 | 15.20 | 14.87 | 14.89 | 00:00:00 | | 2003-04-09 | 1,574,200 | 14.95 | 15.00 | 14.45 | 14.55 | 00:00:00 | | 2003-04-10 | 1,110,400 | 14.59 | 14.72 | 14.46 | 14.60 | 00:00:00 | | 2003-04-11 | 909,600 | 14.70 | 15.00 | 14.50 | 14.59 | 00:00:00 | | 2003-04-14 | 1,264,700 | 14.60 | 14.82 | 14.52 | 14.79 | 00:00:00 | | 2003-04-15 | 1,265,400 | 14.89 | 15.14 | 14.72 | 15.13 | 00:00:00 | | 2003-04-16 | 2,912,700 | 13.75 | 14.82 | 13.68 | 14.64 | 00:00:00 | | 2003-04-17 | 1,051,400 | 14.60 | 14.70 | 14.53 | 14.69 | 00:00:00 | | 2003-04-21 | 817,900 | 14.69 | 14.81 | 14.51 | 14.72 | 00:00:00 | | 2003-04-22 | 1,348,200 | 14.65 | 14.85 | 14.48 | 14.78 | 00:00:00 | | 2003-04-23 | 1,053,300 | 14.84 | 15.18 | 14.71 | 15.15 | 00:00:00 | | 2003-04-24 | 1,030,400 | 15.15 | 15.39 | 14.94 | 15.39 | 00:00:00 | | 2003-04-25 | 1,532,600 | 15.20 | 15.34 | 15.01 | 15.10 | 00:00:00 | | 2003-04-28 | 1,215,600 | 15.11 | 15.32 | 15.05 | 15.28 | 00:00:00 | | 2003-04-29 | 978,600 | 15.15 | 15.32 | 15.00 | 15.32 | 00:00:00 | | 2003-04-30 | 1,651,500 | 15.27 | 15.40 | 15.03 | 15.40 | 00:00:00 | | 2003-05-01 | 673,200 | 15.33 | 15.46 | 15.09 | 15.40 | 00:00:00 | | 2003-05-02 | 1,093,400 | 15.35 | 16.01 | 15.26 | 15.97 | 00:00:00 | | 2003-05-05 | 668,200 | 15.93 | 15.93 | 15.52 | 15.70 | 00:00:00 | | 2003-05-06 | 1,133,700 | 15.71 | 16.24 | 15.62 | 16.24 | 00:00:00 | | 2003-05-07 | 845,300 | 16.20 | 16.40 | 16.01 | 16.01 | 00:00:00 | | 2003-05-08 | 916,600 | 15.95 | 16.10 | 15.76 | 16.03 | 00:00:00 | | 2003-05-09 | 806,000 | 16.03 | 16.16 | 15.95 | 16.03 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
