$6.01 0.00 (%) Imperial Holdings Inc - NYSE

May. 29, 2015 | 10:27 AM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

IFT historical data

Date Open High Low Close Volume
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
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
  • Showing 1-100 of 1,082 items
  • 1
  • 2
  • 3
  • ...
  • 11
  • >>
Trading Center