$6.22 0.00 (%) Imperial Holdings Inc - NYSE

Dec. 19, 2014 | 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
12/19/20146.116.226.056.2257,212
12/18/20146.076.146.056.0829,154
12/17/20146.096.116.066.0834,136
12/16/20146.116.126.026.1033,678
12/15/20146.186.186.126.1521,684
12/12/20146.206.206.186.1921,646
12/11/20146.206.286.196.2151,339
12/10/20146.216.256.186.1836,172
12/9/20146.266.266.206.2126,107
12/8/20146.346.356.256.2741,902
12/5/20146.366.416.296.3330,925
12/4/20146.346.396.276.3511,432
12/3/20146.446.446.256.306,593
12/2/20146.436.466.336.365,057
12/1/20146.626.626.436.4318,938
11/28/20146.636.696.616.637,565
11/26/20146.616.706.576.6220,792
11/25/20146.536.706.536.5523,651
11/24/20146.546.616.476.56134,857
11/21/20146.586.586.326.5051,122
11/20/20146.366.426.356.3619,666
11/19/20146.386.426.326.3625,286
11/18/20146.336.416.316.4026,788
11/17/20146.276.406.136.3547,499
11/14/20146.336.376.236.2947,642
11/13/20146.386.396.306.3668,233
11/12/20146.396.456.316.39167,838
11/11/20146.376.426.296.3773,248
11/10/20146.406.506.406.4930,012
11/7/20146.276.416.276.4116,582
11/6/20146.346.346.176.3323,679
11/5/20146.346.376.326.329,539
11/4/20146.296.366.296.3318,902
11/3/20146.256.426.256.3115,959
10/31/20146.236.366.236.2723,133
10/30/20146.356.356.206.2131,366
10/29/20146.266.406.196.3316,726
10/28/20146.246.276.206.2651,861
10/27/20146.246.276.216.2572,337
10/24/20146.296.296.186.2742,332
10/23/20146.346.346.266.2957,554
10/22/20146.356.356.236.2841,273
10/21/20146.306.396.276.3863,564
10/20/20146.296.316.166.3155,955
10/17/20146.106.306.106.3055,853
10/16/20146.086.346.086.2066,590
10/15/20146.146.216.056.21100,718
10/14/20146.146.206.126.1546,368
10/13/20146.306.306.006.1686,730
10/10/20146.336.346.256.2551,508
10/9/20146.336.386.326.3246,244
10/8/20146.336.386.326.3628,739
10/7/20146.366.406.336.3938,565
10/6/20146.366.446.316.4431,792
10/3/20146.306.406.276.4040,039
10/2/20146.336.356.306.3438,536
10/1/20146.406.466.316.3151,673
9/30/20146.436.526.376.4580,328
9/29/20146.416.506.406.4017,279
9/26/20146.456.456.366.3725,948
9/25/20146.456.456.366.3928,109
9/24/20146.416.456.376.3723,046
9/23/20146.446.506.386.3833,019
9/22/20146.426.456.376.3846,479
9/19/20146.496.496.366.3753,111
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
  • Showing 1-100 of 974 items
  • 1
  • 2
  • 3
  • ...
  • 10
  • >>
Trading Center