$5.57 -0.08 (%) Imperial Holdings Inc - NYSE

Jul. 6, 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
7/6/20155.625.665.525.5735,835
7/2/20155.575.695.545.6529,609
7/1/20155.695.755.475.6061,665
6/30/20155.715.795.685.7935,248
6/29/20155.915.915.685.69131,445
6/26/20155.955.975.885.9047,007
6/25/20155.985.985.915.92205,166
6/24/20155.996.005.965.97280,063
6/23/20155.965.995.965.9732,793
6/22/20156.076.075.955.9749,588
6/19/20156.006.095.946.0942,277
6/18/20155.916.105.915.9761,844
6/17/20155.905.945.845.88215,010
6/16/20155.935.935.865.8611,797
6/15/20155.905.935.775.9337,626
6/12/20155.875.935.795.8767,599
6/11/20155.875.985.865.8625,386
6/10/20155.885.935.855.89122,774
6/9/20155.845.945.835.93126,044
6/8/20155.795.865.795.8425,731
6/5/20155.955.995.775.81190,999
6/4/20155.945.975.745.9751,175
6/3/20156.016.015.835.9386,682
6/2/20156.006.025.985.9840,043
6/1/20156.016.045.995.9933,074
5/29/20156.026.055.926.0199,782
5/28/20156.206.205.986.0128,813
5/27/20156.456.506.166.1867,744
5/26/20156.206.706.206.34218,525
5/22/20156.116.176.086.1441,248
5/21/20156.106.206.106.1722,013
5/20/20156.286.476.286.3538,577
5/19/20156.156.296.106.2825,819
5/18/20155.946.165.946.1532,694
5/15/20156.126.165.986.0457,368
5/14/20155.976.255.876.12111,741
5/13/20156.066.206.066.183,228
5/12/20156.106.246.076.1018,484
5/11/20156.146.256.136.1721,785
5/8/20156.376.406.196.2217,889
5/7/20156.626.635.966.4078,620
5/6/20156.686.736.656.679,056
5/5/20156.616.686.606.627,834
5/4/20156.666.706.596.6614,575
5/1/20156.686.716.626.6818,545
4/30/20156.726.726.686.686,590
4/29/20156.726.726.686.723,969
4/28/20156.766.766.686.746,616
4/27/20156.936.936.756.8017,306
4/24/20156.806.896.746.8933,537
4/23/20156.886.976.766.8023,375
4/22/20156.906.936.876.9311,824
4/21/20156.926.936.796.9015,355
4/20/20156.927.066.886.956,930
4/17/20156.827.016.806.997,385
4/16/20156.816.916.796.903,821
4/15/20156.906.916.846.889,799
4/14/20156.896.906.876.884,208
4/13/20156.886.926.816.8910,270
4/10/20156.826.976.816.8924,347
4/9/20156.886.936.866.887,260
4/8/20156.976.996.876.9314,330
4/7/20156.956.996.926.9929,514
4/6/20156.927.036.896.9115,972
4/2/20156.966.976.916.9326,696
4/1/20156.976.976.906.946,025
3/31/20156.987.056.926.9727,593
3/30/20157.027.106.966.9922,273
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
  • Showing 1-100 of 1,108 items
  • 1
  • 2
  • 3
  • ...
  • 12
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!