$6.05 -0.04 (%) Imperial Holdings Inc - NYSE

Jan. 23, 2015 | 03:58 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

IFT historical data

Date Open High Low Close Volume
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
1/2/20156.486.566.116.4262,419
12/31/20146.296.606.296.5242,109
12/30/20146.106.306.066.2721,491
12/29/20146.106.246.096.0930,109
12/26/20146.176.196.126.1312,804
12/24/20146.086.176.076.133,241
12/23/20146.086.146.056.1153,079
12/22/20146.186.196.046.0930,394
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
  • Showing 1-100 of 996 items
  • 1
  • 2
  • 3
  • ...
  • 10
  • >>
Trading Center