Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic

  • Search Hotels in Burlingame

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

IHS Markit Ltd (NY: INFO )

108.61 UNCHANGED
Last Price Updated: 7:00 PM EST, Feb 25, 2022 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Feb 25, 2022 108.61 0 +0.80(+0.74%)
Feb 24, 2022 103.33 108.41 102.91 107.81 3,448,048 +2.29(+2.17%)
Feb 23, 2022 107.99 108.54 105.42 105.52 3,634,082 -2.00(-1.86%)
Feb 22, 2022 106.77 108.64 106.48 107.52 4,095,759 +0.41(+0.38%)
Feb 18, 2022 107.11 0 -0.78(-0.72%)
Feb 17, 2022 108.99 109.74 107.71 107.89 2,640,063 -1.46(-1.34%)
Feb 16, 2022 108.76 110.14 107.75 109.35 4,139,681 +0.31(+0.28%)
Feb 15, 2022 109.25 109.99 108.31 109.04 2,066,866 +1.24(+1.15%)
Feb 14, 2022 109.42 109.90 106.26 107.80 4,058,092 -1.95(-1.78%)
Feb 11, 2022 112.17 112.44 109.35 109.75 2,669,657 -2.47(-2.20%)
Feb 10, 2022 112.85 115.00 111.48 112.22 2,398,951 -3.00(-2.60%)
Feb 09, 2022 113.99 115.92 113.73 115.22 2,270,427 +2.28(+2.02%)
Feb 08, 2022 113.95 114.31 110.86 112.94 2,131,355 -1.37(-1.20%)
Feb 07, 2022 116.97 117.31 113.87 114.31 2,095,762 -2.45(-2.10%)
Feb 04, 2022 115.49 118.38 115.08 116.76 1,590,893 +0.47(+0.40%)
Feb 03, 2022 117.36 118.27 116.20 116.29 3,218,018 -2.70(-2.27%)
Feb 02, 2022 117.58 119.09 117.26 118.99 5,963,837 +1.52(+1.29%)
Feb 01, 2022 117.69 117.97 115.38 117.47 4,085,307 +0.68(+0.58%)
Jan 31, 2022 114.01 117.04 116.79 2,602,072 +2.28(+1.99%)
Jan 28, 2022 111.45 114.65 110.14 114.51 1,861,070 +3.15(+2.83%)
Jan 27, 2022 113.21 115.58 110.74 111.36 1,907,982 -0.62(-0.55%)
Jan 26, 2022 113.85 114.83 111.21 111.98 2,367,806 -0.73(-0.65%)
Jan 25, 2022 115.49 115.92 112.53 112.71 3,727,378 -4.93(-4.19%)
Jan 24, 2022 115.75 117.90 112.77 117.64 3,053,742 +0.20(+0.17%)
Jan 21, 2022 118.65 119.66 116.60 117.44 3,553,115 -0.30(-0.25%)
Jan 20, 2022 119.57 121.28 117.30 117.74 2,079,839 -1.22(-1.02%)
Jan 19, 2022 120.23 122.25 118.81 118.96 2,026,680 -0.34(-0.28%)
Jan 18, 2022 119.72 120.10 118.34 119.30 1,955,741 -2.26(-1.86%)
Jan 14, 2022 121.55 0 -1.10(-0.90%)
Jan 13, 2022 125.70 126.50 122.12 122.65 2,067,938 -3.19(-2.54%)
Jan 12, 2022 124.62 126.65 124.52 125.84 1,822,937 +1.87(+1.51%)
Jan 11, 2022 122.79 124.14 121.42 123.98 1,780,092 +1.45(+1.18%)
Jan 10, 2022 124.04 124.10 120.61 122.53 3,693,038 -3.24(-2.58%)
Jan 07, 2022 127.01 127.24 125.52 125.78 3,290,452 -1.35(-1.06%)
Jan 06, 2022 127.35 127.98 125.81 127.12 1,839,971 -0.96(-0.75%)
Jan 05, 2022 129.67 130.32 128.08 128.08 1,464,670 -1.27(-0.98%)
Jan 04, 2022 129.91 130.43 128.48 129.35 1,396,368 -0.33(-0.25%)
Jan 03, 2022 132.50 132.90 128.80 129.68 2,035,647 -3.00(-2.26%)
Dec 31, 2021 131.99 133.07 131.78 132.68 2,076,022 +0.59(+0.45%)
Dec 30, 2021 133.63 133.91 131.95 132.09 2,223,873 -1.11(-0.83%)
Dec 29, 2021 133.55 134.23 132.68 133.20 2,032,578 +0.13(+0.10%)
Dec 28, 2021 135.12 135.37 132.92 133.07 3,161,038 -1.26(-0.94%)
Dec 27, 2021 133.61 134.95 132.94 134.33 1,653,854 +1.67(+1.26%)
Dec 23, 2021 132.74 133.74 132.59 132.66 1,451,715 +0.15(+0.11%)
Dec 22, 2021 131.38 132.59 131.34 132.51 2,980,101 +0.81(+0.61%)
Dec 21, 2021 129.62 131.97 129.56 131.71 2,163,838 +2.88(+2.23%)
Dec 20, 2021 129.77 129.77 127.10 128.83 1,100,605 -2.16(-1.65%)
Dec 17, 2021 132.36 133.21 130.30 130.99 2,111,276 -2.56(-1.92%)
Dec 16, 2021 134.41 135.58 132.14 133.55 1,260,731 -0.61(-0.45%)
Dec 15, 2021 131.85 134.25 131.49 134.16 1,197,150 +2.63(+2.00%)
Dec 14, 2021 132.98 133.74 130.18 131.53 2,393,252 -2.39(-1.78%)
Dec 13, 2021 132.72 134.76 132.72 133.91 1,489,459 +1.35(+1.02%)
Dec 10, 2021 131.41 132.62 130.40 132.56 1,166,291 +1.62(+1.23%)
Dec 09, 2021 132.13 132.25 130.85 130.95 1,548,262 -1.41(-1.06%)
Dec 08, 2021 131.76 132.67 131.07 132.35 1,658,243 +0.67(+0.51%)
Dec 07, 2021 129.75 131.85 129.70 131.69 2,705,416 +3.73(+2.92%)
Dec 06, 2021 128.67 128.67 126.53 127.95 2,128,367 +0.44(+0.34%)
Dec 03, 2021 129.77 130.48 124.57 127.51 2,266,282 -1.56(-1.21%)
Dec 02, 2021 125.42 129.59 125.42 129.07 2,120,221 +3.52(+2.81%)
Dec 01, 2021 128.93 129.75 125.47 125.55 2,672,191 -2.05(-1.60%)
Nov 30, 2021 128.75 130.54 127.18 127.59 3,133,367 -2.31(-1.78%)
Nov 29, 2021 128.96 130.68 128.07 129.90 1,556,653 +2.80(+2.21%)
Nov 26, 2021 128.35 129.54 126.61 127.09 1,082,800 -2.46(-1.90%)
Nov 24, 2021 127.27 130.03 126.96 129.55 1,441,265 +1.55(+1.21%)
Nov 23, 2021 127.19 128.42 126.19 128.00 1,916,859 +0.15(+0.12%)
Nov 22, 2021 129.07 129.89 127.74 127.85 2,848,807 -1.07(-0.83%)
Nov 19, 2021 130.62 130.94 128.26 128.92 3,188,562 -0.88(-0.68%)
Nov 18, 2021 130.31 130.30 129.78 129.80 1,811,538 -0.21(-0.16%)
Nov 17, 2021 131.46 131.46 126.25 130.01 3,189,718 -1.51(-1.15%)
Nov 16, 2021 127.88 132.11 127.88 131.51 4,681,006 +3.22(+2.51%)
Nov 15, 2021 125.70 129.74 125.62 128.29 4,506,428 +2.97(+2.37%)
Nov 12, 2021 123.21 126.56 122.49 125.33 3,906,116 +2.03(+1.64%)
Nov 11, 2021 124.39 124.97 123.25 123.30 2,888,762 -0.94(-0.76%)
Nov 10, 2021 125.75 124.24 2,118,051 -2.07(-1.64%)
Nov 09, 2021 125.59 126.96 125.55 126.30 2,015,098 +0.10(+0.08%)
Nov 08, 2021 127.06 127.65 125.38 126.20 2,467,266 -0.23(-0.18%)
Nov 05, 2021 127.87 128.76 125.69 126.43 2,307,175 -0.45(-0.35%)
Nov 04, 2021 125.73 127.56 125.51 126.88 3,727,134 +1.53(+1.22%)
Nov 03, 2021 126.57 127.03 124.27 125.36 1,613,981 -1.28(-1.01%)
Nov 02, 2021 126.99 128.93 126.33 126.63 2,192,966 -0.19(-0.15%)
Nov 01, 2021 130.67 127.85 125.50 126.82 3,049,641 -3.66(-2.81%)
Oct 29, 2021 128.68 130.58 128.06 130.49 3,332,097 +1.48(+1.14%)
Oct 28, 2021 127.83 130.88 127.82 129.01 2,016,204 +1.60(+1.25%)
Oct 27, 2021 127.30 129.59 127.23 127.41 1,706,922 -0.41(-0.32%)
Oct 26, 2021 124.23 127.82 4,239,779 +4.30(+3.49%)
Oct 25, 2021 124.62 124.81 122.91 123.52 2,191,477 -1.11(-0.89%)
Oct 22, 2021 123.91 124.98 123.50 124.62 2,239,469 +0.71(+0.57%)
Oct 21, 2021 122.04 123.96 121.48 123.91 858,235 +1.44(+1.17%)
Oct 20, 2021 125.42 125.61 121.29 122.48 1,065,658 -2.96(-2.36%)
Oct 19, 2021 124.33 125.88 124.11 125.44 2,340,589 +1.67(+1.35%)
Oct 18, 2021 121.89 123.87 121.88 123.77 1,594,016 +1.28(+1.04%)
Oct 15, 2021 122.37 123.32 122.02 122.49 1,248,029 +0.54(+0.44%)
Oct 14, 2021 120.23 122.92 120.03 121.95 1,757,653 +3.04(+2.56%)
Oct 13, 2021 119.36 119.59 117.14 118.91 2,129,386 +0.04(+0.03%)
Oct 12, 2021 118.55 120.12 117.56 118.87 2,666,489 +0.97(+0.82%)
Oct 11, 2021 118.17 119.72 117.72 117.90 601,424 -0.84(-0.71%)
Oct 08, 2021 119.00 119.22 117.53 118.74 2,359,469 -0.63(-0.53%)
Oct 07, 2021 118.95 120.40 118.79 119.37 1,428,108 +1.63(+1.39%)
Oct 06, 2021 115.53 117.95 115.36 117.73 2,270,131 +0.80(+0.68%)
Oct 05, 2021 114.54 118.05 114.51 116.94 1,664,518 +2.82(+2.47%)
Oct 04, 2021 117.34 118.10 113.94 114.12 3,030,736 -3.41(-2.90%)
Oct 01, 2021 116.97 118.17 115.73 117.53 1,424,101 +1.30(+1.12%)
Sep 30, 2021 117.52 118.48 116.28 116.23 1,723,309 -0.41(-0.35%)
Sep 29, 2021 116.82 117.56 115.73 116.64 2,148,331 +0.56(+0.48%)
Sep 28, 2021 120.89 120.93 114.25 116.08 3,417,483 -6.17(-5.05%)
Sep 27, 2021 123.61 123.90 121.25 122.25 1,257,665 -1.90(-1.53%)
Sep 24, 2021 123.12 124.43 122.91 124.15 1,100,576 +0.37(+0.30%)
Sep 23, 2021 122.60 124.81 122.54 123.78 2,799,768 +1.82(+1.50%)
Sep 22, 2021 122.10 122.55 120.55 121.96 2,833,432 +0.56(+0.46%)
Sep 21, 2021 121.59 121.97 120.58 121.40 1,877,395 +0.56(+0.46%)
Sep 20, 2021 119.82 120.93 119.82 120.84 1,823,248 -0.48(-0.39%)
Sep 17, 2021 122.85 123.00 121.21 121.32 5,900,339 -2.04(-1.66%)
Sep 16, 2021 122.96 123.72 122.46 123.37 2,242,060 +0.39(+0.32%)
Sep 15, 2021 123.09 123.43 122.02 122.98 1,880,861 +0.00(+0.00%)
Sep 14, 2021 123.09 124.21 122.63 122.98 1,929,350 +0.28(+0.23%)
Sep 13, 2021 121.38 123.58 119.17 122.70 4,023,395 +2.28(+1.90%)
Sep 10, 2021 120.97 121.83 119.72 120.42 2,468,321 +0.97(+0.81%)
Sep 09, 2021 120.58 121.62 119.16 119.45 2,510,300 -0.76(-0.63%)
Sep 08, 2021 119.95 121.21 119.66 120.21 2,928,568 +0.47(+0.39%)
Sep 07, 2021 121.70 122.22 119.70 119.74 2,091,988 -2.09(-1.72%)
Sep 03, 2021 121.25 122.79 121.25 121.83 1,436,175 +0.38(+0.31%)
Sep 02, 2021 122.22 123.21 120.99 121.45 2,257,119 -0.38(-0.31%)
Sep 01, 2021 120.62 122.41 120.20 121.83 1,913,558 +1.63(+1.36%)
Aug 31, 2021 120.27 121.10 120.01 120.20 1,530,575 -0.23(-0.19%)
Aug 30, 2021 119.05 121.08 119.04 120.43 1,687,891 +1.50(+1.26%)
Aug 27, 2021 119.33 119.80 118.41 118.93 1,085,120 +0.27(+0.23%)
Aug 26, 2021 118.47 119.06 117.70 118.66 1,547,110 +0.06(+0.05%)
Aug 25, 2021 118.22 118.83 117.69 118.60 961,706 -0.01(-0.01%)
Aug 24, 2021 118.94 119.39 118.49 118.61 1,372,812 -0.20(-0.17%)
Aug 23, 2021 117.92 119.36 117.92 118.81 2,304,157 +1.11(+0.94%)
Aug 20, 2021 116.51 118.15 116.22 117.70 1,490,527 +0.91(+0.78%)
Aug 19, 2021 114.34 116.93 113.40 116.80 2,222,500 +1.61(+1.40%)
Aug 18, 2021 118.99 119.44 115.10 115.18 2,045,743 -4.30(-3.60%)
Aug 17, 2021 119.71 119.96 118.72 119.48 1,735,707 -0.44(-0.37%)
Aug 16, 2021 118.85 120.02 118.30 119.92 1,828,216 +0.78(+0.65%)
Aug 13, 2021 118.37 119.63 118.18 119.14 1,101,772 +0.86(+0.72%)
Aug 12, 2021 117.26 118.32 117.01 118.28 758,449 +0.81(+0.69%)
Aug 11, 2021 117.73 118.35 116.89 117.48 1,214,570 -0.15(-0.13%)
Aug 10, 2021 117.90 118.23 117.32 117.62 1,599,172 +0.10(+0.08%)
Aug 09, 2021 119.49 119.49 117.22 117.53 2,835,239 -1.68(-1.41%)
Aug 06, 2021 118.99 119.39 118.20 119.21 2,377,064 +0.19(+0.16%)
Aug 05, 2021 118.10 120.24 117.61 119.02 2,787,887 +1.48(+1.26%)
Aug 04, 2021 117.14 118.37 115.76 117.54 4,333,150 +0.03(+0.03%)
Aug 03, 2021 117.78 118.14 116.51 117.51 2,374,142 -0.08(-0.07%)
Aug 02, 2021 116.68 118.67 116.63 117.58 3,405,112 +1.14(+0.98%)
Jul 30, 2021 114.42 117.00 114.42 116.45 4,164,162 +1.50(+1.31%)
Jul 29, 2021 113.08 116.15 112.84 114.94 3,194,478 +3.20(+2.86%)
Jul 28, 2021 112.72 113.61 111.09 111.75 2,849,266 -0.95(-0.85%)
Jul 27, 2021 113.12 113.78 111.35 112.70 2,960,686 -0.66(-0.58%)
Jul 26, 2021 114.44 114.84 111.95 113.36 1,568,275 -1.49(-1.30%)
Jul 23, 2021 115.33 115.98 114.62 114.85 2,044,994 -0.11(-0.09%)
Jul 22, 2021 114.75 115.30 114.20 114.96 1,831,570 +0.40(+0.35%)
Jul 21, 2021 114.46 115.50 114.40 114.56 1,756,146 +0.28(+0.24%)
Jul 20, 2021 112.46 115.14 112.33 114.28 1,650,703 +1.97(+1.75%)
Jul 19, 2021 112.77 113.67 111.47 112.31 3,266,592 -1.16(-1.03%)
Jul 16, 2021 112.85 113.81 112.75 113.48 1,423,691 +0.74(+0.65%)
Jul 15, 2021 111.59 112.95 111.54 112.74 2,873,379 +1.02(+0.91%)
Jul 14, 2021 111.27 112.07 110.74 111.72 1,903,934 +0.64(+0.57%)
Jul 13, 2021 111.98 112.02 110.79 111.09 3,466,369 -0.80(-0.71%)
Jul 12, 2021 112.80 113.44 111.22 111.88 3,448,446 -1.05(-0.93%)
Jul 09, 2021 114.31 114.31 111.76 112.94 2,015,004 -0.58(-0.51%)
Jul 08, 2021 113.61 114.36 113.15 113.52 2,510,768 -1.22(-1.07%)
Jul 07, 2021 113.73 114.89 113.28 114.74 1,179,748 +1.21(+1.07%)
Jul 06, 2021 113.20 113.84 112.00 113.53 3,589,304 +0.39(+0.34%)
Jul 02, 2021 112.96 113.42 112.46 113.14 1,454,742 +0.49(+0.43%)
Jul 01, 2021 112.66 113.15 112.27 112.65 1,621,908 +0.57(+0.51%)
Jun 30, 2021 112.10 112.44 111.72 112.08 2,788,843 -0.04(-0.04%)
Jun 29, 2021 110.33 112.57 109.77 112.12 4,096,609 -0.26(-0.23%)
Jun 28, 2021 113.23 113.50 112.21 112.38 1,588,820 -0.35(-0.31%)
Jun 25, 2021 112.70 113.40 111.77 112.73 8,058,242 -0.06(-0.05%)
Jun 24, 2021 111.02 113.18 110.84 112.79 2,193,689 +2.89(+2.63%)
Jun 23, 2021 110.58 111.21 109.88 109.90 2,120,914 -1.23(-1.11%)
Jun 22, 2021 109.58 111.25 109.39 111.14 1,937,861 +1.44(+1.31%)
Jun 21, 2021 108.26 109.94 107.17 109.70 2,481,122 +2.06(+1.91%)
Jun 18, 2021 108.86 109.83 107.21 107.64 2,732,960 -2.58(-2.34%)
Jun 17, 2021 107.92 110.39 107.92 110.21 2,288,875 +2.25(+2.08%)
Jun 16, 2021 109.10 109.94 107.62 107.96 2,440,355 -1.00(-0.92%)
Jun 15, 2021 109.71 109.96 108.86 108.97 2,694,975 -0.32(-0.29%)
Jun 14, 2021 107.66 109.29 107.46 109.29 2,297,197 +1.03(+0.96%)
Jun 11, 2021 107.12 108.36 107.03 108.25 1,837,046 +1.51(+1.42%)
Jun 10, 2021 106.28 106.94 105.64 106.74 1,670,615 +0.55(+0.52%)
Jun 09, 2021 106.45 106.81 106.16 106.19 1,078,254 +0.21(+0.20%)
Jun 08, 2021 105.57 106.20 104.79 105.98 2,459,042 +0.65(+0.61%)
Jun 07, 2021 106.46 106.54 105.14 105.34 1,397,711 -1.02(-0.95%)
Jun 04, 2021 105.61 106.72 105.28 106.35 1,924,450 +1.27(+1.21%)
Jun 03, 2021 104.20 105.60 103.64 105.08 2,622,680 +0.16(+0.15%)
Jun 02, 2021 103.48 105.29 103.29 104.92 2,320,979 +1.48(+1.43%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Burlingame.com & California Media Partners, LLC. All rights reserved.