|
 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 | | 2003-10-29 | 1,304,800 | 23.00 | 23.49 | 22.85 | 23.32 | 00:00:00 | | 2003-10-30 | 839,200 | 23.33 | 23.39 | 23.10 | 23.22 | 00:00:00 | | 2003-10-31 | 805,300 | 23.13 | 23.53 | 23.13 | 23.53 | 00:00:00 | | 2003-11-03 | 1,242,600 | 23.48 | 23.67 | 23.32 | 23.66 | 00:00:00 | | 2003-11-04 | 860,300 | 23.60 | 23.63 | 23.25 | 23.25 | 00:00:00 | | 2003-11-05 | 1,177,500 | 23.05 | 23.11 | 22.49 | 22.87 | 00:00:00 | | 2003-11-06 | 1,274,500 | 22.83 | 22.84 | 22.55 | 22.55 | 00:00:00 | | 2003-11-07 | 1,204,500 | 22.69 | 22.73 | 22.55 | 22.56 | 00:00:00 | | 2003-11-10 | 952,700 | 22.36 | 22.54 | 22.28 | 22.49 | 00:00:00 | | 2003-11-11 | 1,004,800 | 22.45 | 22.65 | 22.42 | 22.53 | 00:00:00 | | 2003-11-12 | 1,212,500 | 22.53 | 22.98 | 22.50 | 22.98 | 00:00:00 | | 2003-11-13 | 957,400 | 23.00 | 23.45 | 22.99 | 23.42 | 00:00:00 | | 2003-11-14 | 807,900 | 23.35 | 23.50 | 23.25 | 23.32 | 00:00:00 | | 2003-11-17 | 902,600 | 23.16 | 23.19 | 22.90 | 23.10 | 00:00:00 | | 2003-11-18 | 732,800 | 23.05 | 23.27 | 22.88 | 22.89 | 00:00:00 | | 2003-11-19 | 723,800 | 23.00 | 23.00 | 22.75 | 22.94 | 00:00:00 | | 2003-11-20 | 725,900 | 22.85 | 22.94 | 22.55 | 22.56 | 00:00:00 | | 2003-11-21 | 1,066,600 | 22.77 | 23.14 | 22.68 | 23.12 | 00:00:00 | | 2003-11-24 | 619,000 | 23.12 | 23.50 | 23.12 | 23.50 | 00:00:00 | | 2003-11-25 | 1,374,700 | 23.40 | 23.56 | 23.17 | 23.17 | 00:00:00 | | 2003-11-26 | 614,800 | 23.30 | 23.51 | 23.27 | 23.43 | 00:00:00 | | 2003-11-28 | 380,300 | 23.17 | 23.24 | 22.95 | 23.03 | 00:00:00 | | 2003-12-01 | 1,211,000 | 23.20 | 23.52 | 23.17 | 23.38 | 00:00:00 | | 2003-12-02 | 1,104,300 | 23.38 | 23.58 | 23.30 | 23.44 | 00:00:00 | | 2003-12-03 | 695,400 | 23.50 | 23.68 | 23.39 | 23.50 | 00:00:00 | | 2003-12-04 | 726,000 | 23.50 | 23.87 | 23.40 | 23.85 | 00:00:00 | | 2003-12-05 | 637,100 | 23.75 | 23.89 | 23.55 | 23.70 | 00:00:00 | | 2003-12-08 | 719,100 | 23.60 | 23.82 | 23.46 | 23.78 | 00:00:00 | | 2003-12-09 | 841,500 | 23.80 | 23.89 | 23.61 | 23.70 | 00:00:00 | | 2003-12-10 | 833,200 | 23.67 | 23.95 | 23.56 | 23.85 | 00:00:00 | | 2003-12-11 | 946,200 | 23.70 | 23.85 | 23.65 | 23.70 | 00:00:00 | | 2003-12-12 | 653,600 | 23.73 | 23.98 | 23.62 | 23.95 | 00:00:00 | | 2003-12-15 | 1,325,200 | 23.96 | 23.97 | 23.45 | 23.46 | 00:00:00 | | 2003-12-16 | 2,997,100 | 24.00 | 24.58 | 23.93 | 24.19 | 00:00:00 | | 2003-12-17 | 1,927,200 | 24.23 | 24.27 | 23.72 | 24.20 | 00:00:00 | | 2003-12-18 | 1,476,800 | 24.50 | 24.80 | 24.37 | 24.41 | 00:00:00 | | 2003-12-19 | 1,580,900 | 24.55 | 24.71 | 24.35 | 24.44 | 00:00:00 | | 2003-12-22 | 1,019,800 | 24.44 | 24.70 | 24.30 | 24.70 | 00:00:00 | | 2003-12-23 | 1,032,300 | 24.70 | 25.07 | 24.70 | 25.01 | 00:00:00 | | 2003-12-24 | 429,100 | 24.99 | 24.99 | 24.73 | 24.78 | 00:00:00 | | 2003-12-26 | 276,500 | 24.80 | 24.96 | 24.75 | 24.76 | 00:00:00 | | 2003-12-29 | 650,100 | 24.95 | 25.00 | 24.64 | 24.89 | 00:00:00 | | 2003-12-30 | 763,100 | 24.95 | 24.95 | 24.76 | 24.90 | 00:00:00 | | 2003-12-31 | 1,365,200 | 24.94 | 24.94 | 24.67 | 24.86 | 00:00:00 | | 2004-01-02 | 1,075,500 | 24.86 | 25.25 | 24.83 | 25.02 | 00:00:00 | | 2004-01-05 | 1,026,200 | 25.15 | 25.42 | 25.15 | 25.42 | 00:00:00 | | 2004-01-06 | 1,359,400 | 25.50 | 25.94 | 25.50 | 25.89 | 00:00:00 | | 2004-01-07 | 1,372,100 | 25.80 | 25.92 | 25.57 | 25.91 | 00:00:00 | | 2004-01-08 | 773,800 | 25.91 | 25.98 | 25.77 | 25.96 | 00:00:00 | | 2004-01-09 | 1,603,000 | 25.76 | 25.79 | 25.42 | 25.42 | 00:00:00 | | 2004-01-12 | 714,500 | 25.55 | 25.81 | 25.00 | 25.76 | 00:00:00 | | 2004-01-13 | 1,344,300 | 25.60 | 25.63 | 24.90 | 25.09 | 00:00:00 | | 2004-01-14 | 1,252,800 | 25.02 | 25.85 | 25.02 | 25.82 | 00:00:00 | | 2004-01-15 | 842,600 | 25.80 | 25.85 | 25.51 | 25.67 | 00:00:00 | | 2004-01-16 | 622,200 | 25.82 | 25.95 | 25.64 | 25.90 | 00:00:00 | | 2004-01-20 | 1,112,200 | 25.75 | 25.95 | 25.70 | 25.88 | 00:00:00 | | 2004-01-21 | 1,118,300 | 25.95 | 26.00 | 25.82 | 26.00 | 00:00:00 | | 2004-01-22 | 856,300 | 25.90 | 26.07 | 25.86 | 25.90 | 00:00:00 | | 2004-01-23 | 934,900 | 26.00 | 26.06 | 25.86 | 26.06 | 00:00:00 | | 2004-01-26 | 959,800 | 26.00 | 26.02 | 25.73 | 26.00 | 00:00:00 | | 2004-01-27 | 750,800 | 25.98 | 26.05 | 25.88 | 25.95 | 00:00:00 | | 2004-01-28 | 1,027,300 | 25.85 | 26.05 | 25.57 | 25.67 | 00:00:00 | | 2004-01-29 | 708,700 | 25.73 | 25.83 | 25.43 | 25.75 | 00:00:00 | | 2004-01-30 | 669,800 | 25.70 | 25.90 | 25.60 | 25.73 | 00:00:00 | | 2004-02-02 | 804,500 | 25.70 | 25.77 | 25.19 | 25.30 | 00:00:00 | | 2004-02-03 | 1,046,600 | 25.40 | 25.60 | 25.37 | 25.50 | 00:00:00 | | 2004-02-04 | 998,400 | 25.47 | 25.47 | 25.00 | 25.24 | 00:00:00 | | 2004-02-05 | 1,336,600 | 25.15 | 25.30 | 24.68 | 24.68 | 00:00:00 | | 2004-02-06 | 1,424,000 | 24.72 | 24.98 | 24.52 | 24.70 | 00:00:00 | | 2004-02-09 | 2,191,100 | 24.77 | 25.05 | 24.00 | 24.00 | 00:00:00 | | 2004-02-10 | 3,541,000 | 23.95 | 23.95 | 22.91 | 23.35 | 00:00:00 | | 2004-02-11 | 4,458,800 | 23.60 | 26.49 | 23.50 | 26.25 | 00:00:00 | | 2004-02-12 | 2,042,800 | 26.25 | 26.80 | 26.05 | 26.57 | 00:00:00 | | 2004-02-13 | 1,297,500 | 26.48 | 26.65 | 26.30 | 26.60 | 00:00:00 | | 2004-02-17 | 1,485,100 | 26.40 | 26.46 | 26.20 | 26.20 | 00:00:00 | | 2004-02-18 | 1,017,700 | 26.20 | 26.23 | 25.77 | 26.06 | 00:00:00 | | 2004-02-19 | 1,443,500 | 26.10 | 26.15 | 25.06 | 25.06 | 00:00:00 | | 2004-02-20 | 1,512,000 | 25.20 | 25.20 | 24.40 | 24.61 | 00:00:00 | | 2004-02-23 | 842,800 | 24.75 | 24.75 | 24.18 | 24.34 | 00:00:00 | | 2004-02-24 | 1,262,400 | 24.33 | 24.61 | 24.00 | 24.18 | 00:00:00 | | 2004-02-25 | 784,200 | 24.18 | 24.65 | 24.18 | 24.58 | 00:00:00 | | 2004-02-26 | 1,088,200 | 24.48 | 24.72 | 24.10 | 24.50 | 00:00:00 | | 2004-02-27 | 1,201,700 | 24.63 | 25.11 | 24.36 | 24.78 | 00:00:00 | | 2004-03-01 | 1,044,100 | 24.70 | 24.82 | 24.37 | 24.71 | 00:00:00 | | 2004-03-02 | 1,036,700 | 24.54 | 25.00 | 24.54 | 24.66 | 00:00:00 | | 2004-03-03 | 944,400 | 24.69 | 24.77 | 24.19 | 24.50 | 00:00:00 | | 2004-03-04 | 1,419,500 | 24.63 | 24.79 | 24.17 | 24.55 | 00:00:00 | | 2004-03-05 | 986,900 | 24.55 | 24.76 | 24.25 | 24.52 | 00:00:00 | | 2004-03-08 | 825,100 | 24.50 | 24.85 | 24.25 | 24.29 | 00:00:00 | | 2004-03-09 | 694,000 | 24.13 | 24.40 | 23.83 | 23.98 | 00:00:00 | | 2004-03-10 | 902,000 | 23.87 | 24.00 | 23.52 | 23.52 | 00:00:00 | | 2004-03-11 | 1,121,900 | 23.41 | 23.63 | 22.99 | 22.99 | 00:00:00 | | 2004-03-12 | 1,151,300 | 23.05 | 23.68 | 23.03 | 23.60 | 00:00:00 | | 2004-03-15 | 1,293,000 | 23.60 | 23.60 | 22.86 | 22.92 | 00:00:00 | | 2004-03-16 | 1,848,600 | 22.93 | 23.02 | 22.35 | 22.62 | 00:00:00 | | 2004-03-17 | 779,000 | 22.95 | 23.19 | 22.82 | 22.98 | 00:00:00 | | 2004-03-18 | 1,018,100 | 22.99 | 23.18 | 22.88 | 22.99 | 00:00:00 | | 2004-03-19 | 798,400 | 22.89 | 23.05 | 22.45 | 22.45 | 00:00:00 | | 2004-03-22 | 1,445,400 | 22.46 | 22.54 | 21.75 | 21.90 | 00:00:00 | | 2004-03-23 | 1,324,400 | 21.90 | 22.22 | 21.73 | 21.98 | 00:00:00 | | 2004-03-24 | 1,048,000 | 22.20 | 22.90 | 22.15 | 22.48 | 00:00:00 | | 2004-03-25 | 1,371,900 | 22.57 | 23.02 | 22.12 | 22.93 | 00:00:00 | | 2004-03-26 | 718,900 | 22.77 | 23.06 | 22.71 | 22.75 | 00:00:00 | | 2004-03-29 | 862,700 | 22.91 | 23.20 | 22.82 | 22.94 | 00:00:00 | | 2004-03-30 | 695,400 | 22.80 | 23.08 | 22.74 | 23.03 | 00:00:00 | | 2004-03-31 | 941,000 | 22.95 | 23.35 | 22.86 | 23.26 | 00:00:00 | | 2004-04-01 | 1,102,700 | 23.52 | 23.88 | 23.48 | 23.72 | 00:00:00 | | 2004-04-02 | 999,900 | 23.91 | 24.30 | 23.73 | 24.18 | 00:00:00 | | 2004-04-05 | 951,500 | 24.04 | 24.10 | 23.74 | 23.95 | 00:00:00 | | 2004-04-06 | 744,300 | 23.81 | 23.94 | 23.62 | 23.70 | 00:00:00 | | 2004-04-07 | 825,300 | 23.73 | 23.95 | 23.63 | 23.84 | 00:00:00 | | 2004-04-08 | 988,700 | 23.88 | 23.99 | 23.51 | 23.76 | 00:00:00 | | 2004-04-12 | 755,300 | 23.80 | 24.29 | 23.80 | 24.20 | 00:00:00 | | 2004-04-13 | 1,187,700 | 24.21 | 24.30 | 23.93 | 24.05 | 00:00:00 | | 2004-04-14 | 906,900 | 23.82 | 24.11 | 23.80 | 23.98 | 00:00:00 | | 2004-04-15 | 886,800 | 23.98 | 23.99 | 23.64 | 23.80 | 00:00:00 | | 2004-04-16 | 937,400 | 23.85 | 23.88 | 23.56 | 23.80 | 00:00:00 | | 2004-04-19 | 899,700 | 23.65 | 23.70 | 23.30 | 23.41 | 00:00:00 | | 2004-04-20 | 854,700 | 23.50 | 23.85 | 23.38 | 23.45 | 00:00:00 | | 2004-04-21 | 2,206,900 | 23.78 | 25.49 | 23.75 | 25.30 | 00:00:00 | | 2004-04-22 | 2,132,700 | 25.30 | 26.25 | 24.85 | 26.15 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
