|
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 2024-03-29 | | Date | Volume | Open | High | Low | Close | Time | 2003-05-09 | 806,000 | 16.03 | 16.16 | 15.95 | 16.03 | 00:00:00 | 2003-05-12 | 2,300,600 | 16.04 | 16.05 | 15.85 | 15.95 | 00:00:00 | 2003-05-13 | 1,878,300 | 15.96 | 16.05 | 15.90 | 16.05 | 00:00:00 | 2003-05-14 | 600,600 | 16.05 | 16.22 | 15.95 | 16.18 | 00:00:00 | 2003-05-15 | 747,300 | 16.18 | 16.48 | 16.08 | 16.47 | 00:00:00 | 2003-05-16 | 778,600 | 16.40 | 16.60 | 16.15 | 16.60 | 00:00:00 | 2003-05-19 | 716,100 | 16.45 | 16.45 | 16.06 | 16.13 | 00:00:00 | 2003-05-20 | 823,800 | 16.08 | 16.24 | 15.85 | 15.96 | 00:00:00 | 2003-05-21 | 747,600 | 15.85 | 16.29 | 15.75 | 16.27 | 00:00:00 | 2003-05-22 | 719,600 | 16.27 | 16.46 | 16.04 | 16.45 | 00:00:00 | 2003-05-23 | 1,286,500 | 16.46 | 16.46 | 15.60 | 16.44 | 00:00:00 | 2003-05-27 | 1,192,500 | 16.30 | 16.98 | 16.14 | 16.98 | 00:00:00 | 2003-05-28 | 781,500 | 16.93 | 17.15 | 16.67 | 16.98 | 00:00:00 | 2003-05-29 | 1,127,300 | 16.98 | 17.47 | 16.95 | 17.45 | 00:00:00 | 2003-05-30 | 1,069,200 | 17.43 | 17.96 | 17.34 | 17.84 | 00:00:00 | 2003-06-02 | 1,532,600 | 17.84 | 18.60 | 17.75 | 18.00 | 00:00:00 | 2003-06-03 | 899,100 | 17.92 | 18.04 | 17.65 | 17.88 | 00:00:00 | 2003-06-04 | 908,600 | 17.81 | 18.08 | 17.66 | 17.96 | 00:00:00 | 2003-06-05 | 1,681,800 | 17.86 | 17.87 | 17.37 | 17.63 | 00:00:00 | 2003-06-06 | 2,209,700 | 17.75 | 19.04 | 17.75 | 18.30 | 00:00:00 | 2003-06-09 | 1,149,800 | 17.70 | 17.91 | 17.41 | 17.45 | 00:00:00 | 2003-06-10 | 899,800 | 17.42 | 17.57 | 17.20 | 17.56 | 00:00:00 | 2003-06-11 | 1,152,200 | 17.75 | 17.90 | 17.57 | 17.65 | 00:00:00 | 2003-06-12 | 882,600 | 17.75 | 18.00 | 17.45 | 17.96 | 00:00:00 | 2003-06-13 | 486,000 | 18.00 | 18.00 | 17.74 | 17.92 | 00:00:00 | 2003-06-16 | 1,042,000 | 18.05 | 18.25 | 17.95 | 18.18 | 00:00:00 | 2003-06-17 | 1,052,800 | 18.15 | 18.33 | 18.04 | 18.15 | 00:00:00 | 2003-06-18 | 1,017,200 | 18.10 | 18.28 | 17.96 | 18.16 | 00:00:00 | 2003-06-19 | 773,700 | 18.11 | 18.15 | 17.85 | 17.90 | 00:00:00 | 2003-06-20 | 1,004,300 | 17.90 | 18.08 | 17.85 | 18.01 | 00:00:00 | 2003-06-23 | 577,000 | 17.95 | 18.00 | 17.66 | 17.83 | 00:00:00 | 2003-06-24 | 532,400 | 17.83 | 18.00 | 17.83 | 17.90 | 00:00:00 | 2003-06-25 | 914,900 | 17.97 | 18.19 | 17.80 | 17.86 | 00:00:00 | 2003-06-26 | 764,600 | 17.86 | 18.06 | 17.85 | 17.98 | 00:00:00 | 2003-06-27 | 992,800 | 17.90 | 18.10 | 17.85 | 17.93 | 00:00:00 | 2003-06-30 | 656,300 | 17.93 | 18.29 | 17.93 | 17.99 | 00:00:00 | 2003-07-01 | 791,700 | 17.99 | 18.17 | 17.77 | 18.05 | 00:00:00 | 2003-07-02 | 461,900 | 18.05 | 18.41 | 17.95 | 18.36 | 00:00:00 | 2003-07-03 | 568,300 | 18.30 | 18.36 | 17.92 | 18.15 | 00:00:00 | 2003-07-07 | 460,300 | 18.16 | 18.55 | 18.14 | 18.55 | 00:00:00 | 2003-07-08 | 589,800 | 18.55 | 18.64 | 18.40 | 18.62 | 00:00:00 | 2003-07-09 | 640,400 | 18.63 | 18.65 | 18.00 | 18.25 | 00:00:00 | 2003-07-10 | 657,300 | 18.10 | 18.19 | 17.94 | 18.01 | 00:00:00 | 2003-07-11 | 700,700 | 17.95 | 18.14 | 17.88 | 17.90 | 00:00:00 | 2003-07-14 | 561,700 | 18.10 | 18.52 | 18.05 | 18.26 | 00:00:00 | 2003-07-15 | 572,500 | 18.26 | 18.35 | 18.09 | 18.19 | 00:00:00 | 2003-07-16 | 1,764,100 | 18.90 | 18.90 | 18.28 | 18.29 | 00:00:00 | 2003-07-17 | 881,900 | 18.26 | 18.30 | 18.05 | 18.22 | 00:00:00 | 2003-07-18 | 757,600 | 18.30 | 18.61 | 18.17 | 18.38 | 00:00:00 | 2003-07-21 | 511,800 | 18.25 | 18.25 | 17.81 | 17.84 | 00:00:00 | 2003-07-22 | 775,600 | 17.85 | 17.85 | 17.46 | 17.69 | 00:00:00 | 2003-07-23 | 3,119,200 | 17.85 | 19.65 | 17.75 | 19.00 | 00:00:00 | 2003-07-24 | 2,305,900 | 19.30 | 19.30 | 18.82 | 18.97 | 00:00:00 | 2003-07-25 | 2,547,700 | 18.95 | 19.27 | 18.90 | 19.27 | 00:00:00 | 2003-07-28 | 1,738,600 | 19.35 | 19.71 | 19.30 | 19.61 | 00:00:00 | 2003-07-29 | 1,807,300 | 19.70 | 19.74 | 19.29 | 19.30 | 00:00:00 | 2003-07-30 | 1,375,200 | 19.40 | 19.53 | 19.27 | 19.30 | 00:00:00 | 2003-07-31 | 1,224,900 | 19.35 | 19.58 | 19.26 | 19.34 | 00:00:00 | 2003-08-01 | 835,900 | 19.33 | 19.35 | 18.93 | 18.93 | 00:00:00 | 2003-08-04 | 704,600 | 18.90 | 19.09 | 18.68 | 19.00 | 00:00:00 | 2003-08-05 | 1,584,000 | 18.92 | 19.07 | 18.80 | 18.86 | 00:00:00 | 2003-08-06 | 642,100 | 18.90 | 18.97 | 18.70 | 18.82 | 00:00:00 | 2003-08-07 | 1,338,900 | 18.80 | 19.00 | 18.64 | 19.00 | 00:00:00 | 2003-08-08 | 886,000 | 19.00 | 19.00 | 18.87 | 18.95 | 00:00:00 | 2003-08-11 | 944,100 | 18.95 | 18.99 | 18.81 | 18.83 | 00:00:00 | 2003-08-12 | 816,000 | 18.85 | 18.86 | 18.73 | 18.80 | 00:00:00 | 2003-08-13 | 1,258,000 | 18.88 | 18.89 | 18.59 | 18.75 | 00:00:00 | 2003-08-14 | 804,500 | 18.75 | 18.87 | 18.65 | 18.78 | 00:00:00 | 2003-08-15 | 375,600 | 18.76 | 18.92 | 18.30 | 18.80 | 00:00:00 | 2003-08-18 | 885,500 | 18.85 | 19.05 | 18.85 | 18.92 | 00:00:00 | 2003-08-19 | 925,600 | 18.97 | 18.99 | 18.82 | 18.94 | 00:00:00 | 2003-08-20 | 1,530,900 | 18.90 | 19.03 | 18.81 | 18.93 | 00:00:00 | 2003-08-21 | 922,400 | 18.93 | 19.32 | 18.93 | 19.23 | 00:00:00 | 2003-08-22 | 1,011,400 | 19.29 | 19.49 | 19.05 | 19.06 | 00:00:00 | 2003-08-25 | 588,100 | 18.90 | 18.92 | 18.68 | 18.79 | 00:00:00 | 2003-08-26 | 1,307,100 | 18.73 | 18.88 | 18.44 | 18.70 | 00:00:00 | 2003-08-27 | 750,600 | 18.65 | 19.19 | 18.65 | 19.10 | 00:00:00 | 2003-08-28 | 919,500 | 19.18 | 19.50 | 19.01 | 19.45 | 00:00:00 | 2003-08-29 | 582,000 | 19.45 | 19.53 | 19.24 | 19.47 | 00:00:00 | 2003-09-02 | 1,774,000 | 19.58 | 20.10 | 19.54 | 20.00 | 00:00:00 | 2003-09-03 | 1,336,700 | 20.00 | 20.50 | 19.97 | 20.35 | 00:00:00 | 2003-09-04 | 1,086,600 | 20.35 | 20.69 | 20.24 | 20.45 | 00:00:00 | 2003-09-05 | 1,038,600 | 20.20 | 20.59 | 20.10 | 20.30 | 00:00:00 | 2003-09-08 | 1,133,400 | 20.35 | 20.66 | 20.33 | 20.50 | 00:00:00 | 2003-09-09 | 662,100 | 20.52 | 20.73 | 20.36 | 20.46 | 00:00:00 | 2003-09-10 | 884,100 | 20.46 | 20.46 | 20.05 | 20.18 | 00:00:00 | 2003-09-11 | 975,700 | 20.22 | 20.50 | 20.10 | 20.43 | 00:00:00 | 2003-09-12 | 574,700 | 20.33 | 20.33 | 19.95 | 20.20 | 00:00:00 | 2003-09-15 | 934,400 | 20.14 | 20.37 | 20.06 | 20.15 | 00:00:00 | 2003-09-16 | 928,100 | 20.15 | 20.71 | 20.15 | 20.71 | 00:00:00 | 2003-09-17 | 2,109,900 | 20.95 | 21.72 | 20.90 | 21.34 | 00:00:00 | 2003-09-18 | 1,409,000 | 21.29 | 21.31 | 21.05 | 21.21 | 00:00:00 | 2003-09-19 | 1,670,400 | 21.21 | 21.32 | 20.59 | 21.00 | 00:00:00 | 2003-09-22 | 729,200 | 20.90 | 21.20 | 20.70 | 21.05 | 00:00:00 | 2003-09-23 | 858,500 | 21.10 | 21.44 | 20.92 | 21.26 | 00:00:00 | 2003-09-24 | 777,200 | 21.25 | 21.34 | 20.93 | 20.94 | 00:00:00 | 2003-09-25 | 2,600,500 | 21.10 | 21.66 | 21.08 | 21.20 | 00:00:00 | 2003-09-26 | 1,025,200 | 21.20 | 21.21 | 20.67 | 20.70 | 00:00:00 | 2003-09-29 | 915,800 | 20.70 | 21.21 | 20.60 | 21.21 | 00:00:00 | 2003-09-30 | 1,108,100 | 21.15 | 21.19 | 20.75 | 21.10 | 00:00:00 | 2003-10-01 | 903,300 | 21.20 | 21.50 | 21.01 | 21.50 | 00:00:00 | 2003-10-02 | 1,195,800 | 21.55 | 21.59 | 21.26 | 21.40 | 00:00:00 | 2003-10-03 | 738,600 | 21.55 | 21.96 | 21.41 | 21.64 | 00:00:00 | 2003-10-06 | 658,900 | 21.64 | 21.97 | 21.44 | 21.97 | 00:00:00 | 2003-10-07 | 992,700 | 21.96 | 22.10 | 21.71 | 22.10 | 00:00:00 | 2003-10-08 | 583,400 | 22.10 | 22.15 | 21.89 | 21.98 | 00:00:00 | 2003-10-09 | 1,029,800 | 22.10 | 22.39 | 21.90 | 22.26 | 00:00:00 | 2003-10-10 | 539,600 | 22.26 | 22.58 | 22.20 | 22.39 | 00:00:00 | 2003-10-13 | 1,339,000 | 22.50 | 22.68 | 22.46 | 22.56 | 00:00:00 | 2003-10-14 | 892,400 | 22.37 | 22.61 | 22.22 | 22.58 | 00:00:00 | 2003-10-15 | 891,800 | 22.55 | 22.61 | 22.18 | 22.50 | 00:00:00 | 2003-10-16 | 1,053,300 | 22.46 | 22.79 | 22.34 | 22.60 | 00:00:00 | 2003-10-17 | 826,600 | 22.60 | 22.68 | 21.94 | 22.10 | 00:00:00 | 2003-10-20 | 1,257,800 | 22.20 | 22.22 | 21.90 | 22.14 | 00:00:00 | 2003-10-21 | 894,300 | 22.15 | 22.25 | 21.88 | 21.93 | 00:00:00 | 2003-10-22 | 888,100 | 21.81 | 21.97 | 21.51 | 21.58 | 00:00:00 | 2003-10-23 | 2,359,900 | 22.70 | 22.90 | 22.20 | 22.35 | 00:00:00 | 2003-10-24 | 1,621,900 | 22.34 | 22.80 | 22.29 | 22.80 | 00:00:00 | 2003-10-27 | 1,085,600 | 22.74 | 23.08 | 22.69 | 22.98 | 00:00:00 | 2003-10-28 | 1,508,200 | 23.00 | 23.14 | 22.76 | 23.05 | 00:00:00 | 2003-10-29 | 1,304,800 | 23.00 | 23.49 | 22.85 | 23.32 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|