$6.39 -0.06 (%) Imperial Holdings Inc - NYSE

Sep. 19, 2014 | 02:18 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

IFT historical data

Date Open High Low Close Volume
9/18/20146.586.586.436.4521,670
9/17/20146.646.646.506.5139,108
9/16/20146.766.916.466.61136,730
9/15/20146.776.886.626.6719,679
9/12/20146.666.796.666.7626,161
9/11/20146.546.726.546.7076,915
9/10/20146.366.636.366.5292,426
9/9/20146.466.496.346.4238,800
9/8/20146.516.626.486.5512,681
9/5/20146.636.706.456.5032,014
9/4/20146.746.776.596.61137,244
9/3/20146.706.786.636.7833,799
9/2/20146.826.836.696.7240,745
8/29/20146.616.896.596.8927,169
8/28/20146.656.756.626.6719,564
8/27/20146.886.906.596.7135,002
8/26/20146.847.006.816.8740,583
8/25/20146.876.926.826.9123,185
8/22/20146.836.916.816.8820,504
8/21/20146.826.916.816.8518,294
8/20/20146.796.936.796.8041,176
8/19/20146.816.856.766.7930,282
8/18/20146.776.956.756.8054,933
8/15/20146.796.856.766.7729,610
8/14/20146.616.836.616.7519,651
8/13/20146.626.726.606.6013,527
8/12/20146.586.716.586.6122,567
8/11/20146.476.606.466.5535,939
8/8/20146.596.636.456.4676,293
8/7/20146.686.706.566.5639,549
8/6/20146.606.796.576.6525,389
8/5/20146.646.676.526.6043,438
8/4/20146.846.846.596.6634,057
8/1/20146.816.896.596.8483,185
7/31/20146.426.836.426.8265,662
7/30/20146.846.896.566.8652,835
7/29/20146.786.916.746.8326,152
7/28/20146.856.906.786.8335,202
7/25/20146.846.936.796.8617,125
7/24/20146.947.006.796.8489,003
7/23/20146.807.026.756.9329,235
7/22/20146.646.826.606.7127,590
7/21/20146.626.696.576.6216,568
7/18/20146.516.676.516.6212,656
7/17/20146.756.846.516.5466,148
7/16/20146.926.936.746.7536,007
7/15/20146.726.986.706.9433,455
7/14/20146.756.896.726.7625,324
7/11/20146.796.906.656.7856,264
7/10/20146.796.916.656.8014,624
7/9/20146.816.986.786.8244,446
7/8/20146.826.936.696.7854,311
7/7/20147.007.046.766.8266,095
7/3/20147.087.136.977.0051,225
7/2/20146.777.216.767.11203,194
7/1/20146.906.966.736.73176,510
6/30/20146.587.136.526.82315,582
6/27/20146.326.736.016.681,575,895
6/26/20146.356.416.176.34106,521
6/25/20146.296.376.166.33135,226
6/24/20146.436.496.216.30169,226
6/23/20146.626.626.336.41105,820
6/20/20146.726.946.466.57156,624
6/19/20146.376.726.336.6892,563
6/18/20146.466.466.316.3559,160
6/17/20146.546.626.426.4350,704
6/16/20146.446.646.376.5378,081
6/13/20146.496.526.346.4158,073
6/12/20146.406.506.296.45172,816
6/11/20146.516.596.286.4694,042
6/10/20146.666.676.466.5079,815
6/9/20146.666.786.606.6576,514
6/6/20146.596.706.506.68103,700
6/5/20146.206.576.156.52116,972
6/4/20146.096.256.036.2148,783
6/3/20146.176.186.006.13103,187
6/2/20146.506.576.206.2253,493
5/30/20146.606.626.436.5156,435
5/29/20146.706.746.526.5730,415
5/28/20146.726.756.466.6678,810
5/27/20146.566.746.506.7178,828
5/23/20146.286.506.236.5034,355
5/22/20146.236.426.206.2851,762
5/21/20146.336.336.096.2565,231
5/20/20146.686.696.306.3275,479
5/19/20146.456.856.376.64221,755
5/16/20146.496.606.376.4570,004
5/15/20146.596.596.476.49105,946
5/14/20146.626.646.486.6078,865
5/13/20146.646.696.486.6365,262
5/12/20146.626.806.526.67112,204
5/9/20146.566.656.466.6291,274
5/8/20146.746.826.656.7477,281
5/7/20146.946.966.676.72100,013
5/6/20146.947.036.906.94185,141
5/5/20146.997.036.826.98154,987
5/2/20146.947.056.917.03108,735
5/1/20146.656.946.626.92138,219
4/30/20146.566.736.496.69215,817
4/29/20146.606.706.546.60263,032
  • Showing 1-100 of 909 items
  • 1
  • 2
  • 3
  • ...
  • 10
  • >>
Trading Center