IFM Investments Limited Historical Stock Prices

CTC 
$1.36
*  
0.04
3.03%
Get CTC Alerts
*Delayed - data as of Jul. 29, 2014  -  Find a broker to begin trading CTC now
Exchange: NYSE
Industry: Finance
Community Rating:
View:    CTC After Hours
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save stocks for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 28-APR-2014 TO 28-JUL-2014

Date Open High Low Close / Last Volume
16:00  1.30  1.36  1.30  1.36 51,734
07/28/2014 1.36 1.36 1.29 1.32 33,113
07/25/2014 1.34 1.4 1.31 1.36 146,765
07/24/2014 1.3 1.35 1.26 1.3199 25,717
07/23/2014 1.24 1.31 1.19 1.3 442,216
07/22/2014 1.23 1.26 1.23 1.23 720
07/21/2014 1.19 1.24 1.1856 1.23 14,757
07/18/2014 1.25 1.25 1.18 1.2 103,533
07/17/2014 1.24 1.24 1.24 1.24 00
07/16/2014 1.22 1.25 1.21 1.24 17,254
07/15/2014 1.28 1.28 1.21 1.23 92,272
07/14/2014 1.19 1.2667 1.19 1.2401 12,495
07/11/2014 1.2599 1.27 1.23 1.24 5,800
07/10/2014 1.25 1.27 1.21 1.2337 10,314
07/09/2014 1.22 1.25 1.219 1.25 16,811
07/08/2014 1.23 1.24 1.18 1.18 19,173
07/07/2014 1.15 1.25 1.15 1.2401 47,581
07/03/2014 1.26 1.26 1.21 1.21 21,079
07/02/2014 1.3 1.3 1.24 1.25 12,808
07/01/2014 1.33 1.36 1.2387 1.25 19,753
06/30/2014 1.28 1.3414 1.28 1.29 52,900
06/27/2014 1.213 1.28 1.21 1.28 3,600
06/26/2014 1.23 1.23 1.22 1.22 500
06/25/2014 1.2 1.24 1.2 1.23 11,567
06/24/2014 1.2 1.24 1.2 1.2101 23,100
06/23/2014 1.26 1.29 1.22 1.22 7,101
06/20/2014 1.29 1.31 1.28 1.29 7,806
06/19/2014 1.31 1.356 1.29 1.29 33,215
06/18/2014 1.35 1.35 1.28 1.3 112,376
06/17/2014 1.25 1.2836 1.2 1.27 11,558
06/16/2014 1.37 1.37 1.25 1.26 14,305
06/13/2014 1.24 1.31 1.24 1.27 1,100
06/12/2014 1.1858 1.28 1.1801 1.26 11,600
06/11/2014 1.34 1.34 1.24 1.29 25,234
06/10/2014 1.38 1.38 1.2501 1.3054 47,136
06/09/2014 1.13 1.38 1.11 1.38 76,517
06/06/2014 1.16 1.3022 1.1 1.12 49,484
06/05/2014 1.27 1.32 1.17 1.18 19,370
06/04/2014 1.257 1.258 1.161 1.25 5,630
06/03/2014 1.25 1.25 1.1201 1.24 37,299
06/02/2014 1.25 1.33 1.13 1.25 85,038
05/30/2014 1.4 1.4132 1.26 1.29 176,797
05/29/2014 1.06 1.72 1.06 1.44 455,367
05/28/2014 0.98 0.99 0.89 0.92 16,079
05/27/2014 1.0999 1.12 0.95 0.9799 43,051
05/23/2014 1.11 1.12 1.08 1.08 350
05/22/2014 1.08 1.08 1.04 1.06 3,813
05/21/2014 1.1401 1.1401 1.1 1.1 9,481
05/20/2014 1.15 1.2 1.15 1.16 1,660
05/19/2014 1.1135 1.2199 1.11 1.15 25,810
05/16/2014 1.2199 1.2199 1.07 1.11 2,800
05/15/2014 1.2297 1.2297 1.11 1.13 6,750
05/14/2014 1.1199 1.24 1.1199 1.16 9,580
05/13/2014 1.091 1.15 1.09 1.1416 5,540
05/12/2014 1.1199 1.1199 1.08 1.08 4,300
05/09/2014 1.08 1.1 1.07 1.09 3,241
05/08/2014 1.06 1.09 1.05 1.09 900
05/07/2014 1.08 1.09 1.0636 1.07 7,805
05/06/2014 1.12 1.1299 1.071 1.08 6,190
05/05/2014 1.05 1.0701 1.0467 1.05 5,571
05/02/2014 1.06 1.1 1.04 1.04 4,536
05/01/2014 0.9802 1.04 0.9609 1.04 8,273
04/30/2014 1.12 1.12 0.98 1.04 11,080
04/29/2014 1.01 1.07 1.01 1.04 39,510
04/28/2014 1.3 1.3 1 1.0501 19,196
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?