$5.37 +0.05 (%) Imperial Holdings Inc - NYSE

Aug. 28, 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
8/28/20155.355.525.325.3724,387
8/27/20155.305.375.295.3211,314
8/26/20155.275.415.145.2583,404
8/25/20155.545.545.245.2879,546
8/24/20155.415.415.415.4430,665
8/21/20155.655.665.585.5929,758
8/20/20155.675.725.655.6957,039
8/19/20155.725.755.635.6913,725
8/18/20155.815.835.785.7810,398
8/17/20155.755.835.685.8323,813
8/14/20155.755.765.685.742,560
8/13/20155.685.755.685.6911,555
8/12/20155.595.725.595.6815,811
8/11/20155.615.625.575.5981,051
8/10/20155.575.645.575.6212,621
8/7/20155.585.615.555.5511,167
8/6/20155.665.705.555.5864,470
8/5/20155.705.745.525.6553,666
8/4/20155.705.725.635.7249,103
8/3/20155.695.705.665.7013,198
7/31/20155.755.755.645.6519,279
7/30/20155.755.785.685.7329,747
7/29/20155.745.815.715.7317,886
7/28/20155.835.895.715.7118,855
7/27/20155.835.835.765.7714,097
7/24/20155.895.945.825.8541,218
7/23/20155.916.005.855.8997,062
7/22/20155.915.935.905.9022,009
7/21/20155.925.935.855.9268,635
7/20/20156.026.025.835.8850,053
7/17/20156.006.015.906.0052,309
7/16/20155.686.065.656.01164,787
7/15/20155.675.685.605.6270,217
7/14/20155.595.665.595.6258,538
7/13/20155.725.745.595.6015,878
7/10/20155.585.695.575.6920,019
7/9/20155.565.685.555.6755,501
7/8/20155.605.635.475.4740,600
7/7/20155.565.605.285.58198,964
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
  • Showing 1-100 of 1,147 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!