$7.04 0.00 (%) Imperial Holdings Inc - NYSE

Mar. 27, 2015 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

IFT historical data

Date Open High Low Close Volume
3/27/20157.067.157.027.0419,104
3/26/20157.107.187.047.048,722
3/25/20157.207.217.057.0924,576
3/24/20157.127.297.097.2177,651
3/23/20157.097.207.077.0944,101
3/20/20157.147.147.067.1040,138
3/19/20157.087.177.087.1032,861
3/18/20157.107.147.097.1224,823
3/17/20157.037.127.037.1020,233
3/16/20157.087.167.027.0230,468
3/13/20157.147.146.967.06157,858
3/12/20157.107.207.097.10143,382
3/11/20157.047.286.957.10547,963
3/10/20157.067.146.867.04206,286
3/9/20157.217.297.117.1120,209
3/6/20157.067.527.007.15321,005
3/5/20156.746.926.746.9289,258
3/4/20156.756.806.706.7835,820
3/3/20156.806.816.766.78188,379
3/2/20156.656.816.646.7873,217
2/27/20156.796.836.716.7161,681
2/26/20156.836.926.696.8037,386
2/25/20156.496.846.496.7860,313
2/24/20156.366.456.366.398,230
2/23/20156.516.556.466.462,501
2/20/20156.516.516.446.4626,382
2/19/20156.496.496.446.484,402
2/18/20156.486.576.446.5128,603
2/17/20156.416.506.406.5022,036
2/13/20156.376.416.366.413,969
2/12/20156.166.376.166.3714,857
2/11/20156.376.376.196.2037,437
2/10/20156.406.416.306.3629,687
2/9/20156.306.406.296.3633,675
2/6/20156.106.416.106.25102,497
2/5/20155.935.995.895.9917,963
2/4/20156.096.095.916.0121,142
2/3/20155.996.155.926.1153,875
2/2/20155.946.035.906.0315,900
1/30/20155.875.975.875.946,765
1/29/20155.956.005.905.9710,949
1/28/20156.046.055.865.9515,362
1/27/20156.066.106.006.0014,324
1/26/20156.056.106.056.0550,088
1/23/20156.106.126.056.0526,406
1/22/20156.206.206.056.0999,731
1/21/20156.206.216.156.1718,309
1/20/20156.196.236.186.1922,419
1/16/20156.186.206.136.206,993
1/15/20156.236.266.126.1512,645
1/14/20156.226.316.156.3110,713
1/13/20156.426.496.226.278,254
1/12/20156.606.626.356.3712,640
1/9/20156.316.516.296.5020,656
1/8/20156.266.356.266.314,760
1/7/20156.136.296.136.2816,449
1/6/20156.276.316.156.1727,396
1/5/20156.466.466.356.3622,281
1/2/20156.486.566.116.4262,419
12/31/20146.296.606.296.5242,109
12/30/20146.106.306.066.2721,491
12/29/20146.106.246.096.0930,109
12/26/20146.176.196.126.1312,804
12/24/20146.086.176.076.133,241
12/23/20146.086.146.056.1153,079
12/22/20146.186.196.046.0930,394
12/19/20146.116.226.056.2257,212
12/18/20146.076.146.056.0829,154
12/17/20146.096.116.066.0834,136
12/16/20146.116.126.026.1033,678
12/15/20146.186.186.126.1521,684
12/12/20146.206.206.186.1921,646
12/11/20146.206.286.196.2151,339
12/10/20146.216.256.186.1836,172
12/9/20146.266.266.206.2126,107
12/8/20146.346.356.256.2741,902
12/5/20146.366.416.296.3330,925
12/4/20146.346.396.276.3511,432
12/3/20146.446.446.256.306,593
12/2/20146.436.466.336.365,057
12/1/20146.626.626.436.4318,938
11/28/20146.636.696.616.637,565
11/26/20146.616.706.576.6220,792
11/25/20146.536.706.536.5523,651
11/24/20146.546.616.476.56134,857
11/21/20146.586.586.326.5051,122
11/20/20146.366.426.356.3619,666
11/19/20146.386.426.326.3625,286
11/18/20146.336.416.316.4026,788
11/17/20146.276.406.136.3547,499
11/14/20146.336.376.236.2947,642
11/13/20146.386.396.306.3668,233
11/12/20146.396.456.316.39167,838
11/11/20146.376.426.296.3773,248
11/10/20146.406.506.406.4930,012
11/7/20146.276.416.276.4116,582
11/6/20146.346.346.176.3323,679
11/5/20146.346.376.326.329,539
11/4/20146.296.366.296.3318,902
11/3/20146.256.426.256.3115,959
  • Showing 1-100 of 1,040 items
  • 1
  • 2
  • 3
  • ...
  • 11
  • >>
Trading Center