Imperial Holdings Inc $6.80

down -0.02


10/7/2014 04:01 PM  |  NYSE : IFT  
Industries : Insurance / Life Insurance
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

IFT historical data

Date Open High Low Close Volume
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
4/28/20146.686.736.556.60253,622
4/25/20146.776.826.656.70113,087
4/24/20146.816.966.796.80139,219
4/23/20146.656.926.576.80207,237
4/22/20146.606.806.516.69256,765
4/21/20146.576.726.506.57117,297
4/17/20146.316.656.246.59145,941
4/16/20146.356.386.196.35179,017
4/15/20146.186.366.036.34415,890
4/14/20146.296.306.136.19155,407
4/11/20146.226.306.186.21273,049
4/10/20146.266.336.236.28227,411
4/9/20146.296.326.166.30204,650
4/8/20146.226.306.156.25376,007
4/7/20145.966.255.726.19277,097
4/4/20145.896.115.865.95263,858
4/3/20145.715.865.685.81142,359
4/2/20145.805.935.745.75342,118
4/1/20145.735.855.675.72278,865
3/31/20145.755.875.655.75167,835
3/28/20145.805.955.705.72244,642
3/27/20145.955.985.705.82373,999
3/26/20146.106.105.945.94133,232
3/25/20146.086.106.006.01136,491
3/24/20145.956.115.896.0685,923
3/21/20145.916.065.895.93281,546
3/20/20145.885.905.775.8577,272
3/19/20145.956.095.765.88237,655
3/18/20145.936.105.856.00153,263
3/17/20145.805.985.785.93480,584
3/14/20145.755.975.745.74116,671
3/13/20145.595.955.515.78249,808
3/12/20145.485.645.485.56155,178
3/11/20145.555.845.465.48220,189
3/10/20145.455.555.415.4929,996
3/7/20145.675.735.255.50105,776
3/6/20145.755.815.585.6744,477
3/5/20145.565.805.525.7567,692
3/4/20145.475.595.455.54147,592
3/3/20145.475.485.395.4128,498
2/28/20145.515.535.465.4742,732
2/27/20145.435.535.435.4952,333
2/26/20145.475.505.355.4725,997
2/25/20145.525.555.425.44104,136
2/24/20145.455.545.455.4966,986
2/21/20145.265.485.235.43117,828
2/20/20144.975.384.715.23595,239
2/19/20145.845.845.655.7068,063
2/18/20145.885.885.715.8281,490
Trading Center