Independence Holding Co $13.39

up +0.51


19/9/2014 04:00 PM  |  NYSE : IHC  
Industries : Insurance / Life Insurance
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

IHC historical data

Date Open High Low Close Volume
9/19/201412.9213.3912.7513.3959,480
9/18/201413.0113.1012.8512.888,181
9/17/201413.2413.2512.8713.0110,518
9/16/201413.0813.2213.0113.1914,551
9/15/201413.4913.5013.1113.1517,346
9/12/201413.7513.7513.4513.5014,236
9/11/201413.4813.7613.4813.7010,580
9/10/201413.5213.5313.4113.4711,010
9/9/201413.9413.9413.4613.5619,486
9/8/201413.9013.9313.8013.8310,352
9/5/201413.8514.0013.8513.937,635
9/4/201414.0014.0013.9213.925,769
9/3/201414.0414.0813.9513.969,777
9/2/201414.0014.0713.7813.983,736
8/29/201413.9114.0013.9113.952,998
8/28/201413.9313.9913.7913.9210,630
8/27/201414.0014.0614.0014.061,659
8/26/201413.9514.0213.9014.0213,815
8/25/201414.0014.0013.7113.919,956
8/22/201413.9313.9713.7513.895,783
8/21/201413.8113.9513.8113.895,501
8/20/201413.9113.9813.7213.8611,495
8/19/201413.9013.9713.8913.955,076
8/18/201413.9014.0013.7113.9612,673
8/15/201414.0014.0013.4613.7423,500
8/14/201413.6613.8713.6613.872,558
8/13/201413.8913.9413.6113.9012,388
8/12/201413.7713.9713.7713.8913,625
8/11/201413.1213.9413.1013.8017,487
8/8/201412.5213.0712.4112.988,903
8/7/201412.7512.7912.4212.5710,965
8/6/201412.5012.7412.5012.723,965
8/5/201412.5012.6212.5012.567,630
8/4/201412.6312.6612.5112.529,518
8/1/201412.5512.8112.5112.6311,033
7/31/201412.6412.6812.5112.5111,521
7/30/201412.6412.8612.6412.825,824
7/29/201412.6112.6812.6112.625,336
7/28/201412.5912.7312.4912.7112,473
7/25/201412.6412.6712.5112.5211,087
7/24/201412.7112.8212.7012.714,539
7/23/201413.0013.0012.7012.738,784
7/22/201412.9013.2112.9012.958,413
7/21/201413.1613.1612.7712.845,282
7/18/201412.5213.3012.5213.2124,071
7/17/201413.4513.4812.4712.5319,613
7/16/201413.5813.6213.3613.4612,568
7/15/201413.5313.6513.3813.437,288
7/14/201414.0214.0213.4113.4611,012
7/11/201413.9013.9813.8713.895,549
7/10/201413.7714.0013.7713.918,935
7/9/201414.0914.1714.0114.076,197
7/8/201414.5914.5913.7913.9819,655
7/7/201414.6914.7614.5114.648,936
7/3/201414.8614.8814.6514.805,564
7/2/201414.3114.7514.2614.7421,431
7/1/201414.1714.4014.0914.3213,392
6/30/201413.9214.2413.9214.138,006
6/27/201413.6814.0013.6714.0056,188
6/26/201413.7413.9013.7413.808,119
6/25/201413.5813.8413.5813.806,918
6/24/201413.9014.1313.5913.6911,793
6/23/201414.3114.3114.0014.055,888
6/20/201414.4014.4014.1114.3348,038
6/19/201414.1514.4014.1514.308,256
6/18/201414.0014.0713.9014.066,124
6/17/201413.7814.0013.6913.7710,338
6/16/201413.8913.9313.5413.708,090
6/13/201413.9814.1313.7813.9613,413
6/12/201413.7413.9313.6513.8715,806
6/11/201414.2114.2613.7513.9715,438
6/10/201414.3914.3914.2114.356,903
6/9/201414.3614.4014.1414.3111,860
6/6/201414.2714.3514.1614.308,945
6/5/201414.0514.2014.0314.149,465
6/4/201413.8614.0513.8614.014,217
6/3/201413.8213.9613.7013.8910,902
6/2/201414.0414.2613.9113.976,539
5/30/201414.2114.4514.1314.249,348
5/29/201414.1114.3814.0014.185,437
5/28/201414.2314.2314.0014.004,469
5/27/201414.0014.4813.9814.2914,572
5/23/201413.8114.1613.8114.008,994
5/22/201413.5013.8913.3213.7611,593
5/21/201413.4113.6213.3013.4110,149
5/20/201413.5413.5413.1813.3320,451
5/19/201413.2613.6713.2613.577,188
5/16/201413.0713.2713.0013.2711,505
5/15/201413.1913.1912.9113.1113,632
5/14/201413.8713.8913.2713.2716,526
5/13/201413.4013.8513.4013.8428,009
5/12/201413.1613.4913.1613.4412,423
5/9/201412.6913.2212.6913.119,019
5/8/201412.7412.9812.5912.7811,197
5/7/201412.5012.7712.5012.688,864
5/6/201413.0613.1412.5112.5215,640
5/5/201413.0313.2512.8313.069,354
5/2/201413.0513.5113.0213.1016,091
5/1/201412.9713.2012.8113.0826,476
4/30/201412.9213.1512.8613.0613,326
Trading Center