Imperial Holdings, Inc. Historical Stock Prices

IFT 
$6.8
*  
0.09
1.31%
Get IFT Alerts
*Delayed - data as of Apr. 27, 2015  -  Find a broker to begin trading IFT now
Exchange: NYSE
Industry: Finance
Community Rating:
View:    IFT Pre-Market
 
 
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

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 27-JAN-2015 TO 27-APR-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00  6.86  6.93  6.75  6.80 17,306
04/27/2015 6.93 6.93 6.75 6.8 17,306
04/24/2015 6.8 6.89 6.74 6.89 33,537
04/23/2015 6.88 6.965 6.76 6.8 23,375
04/22/2015 6.903 6.93 6.87 6.93 11,824
04/21/2015 6.92 6.93 6.79 6.9 15,355
04/20/2015 6.92 7.06 6.88 6.95 6,930
04/17/2015 6.816 7.01 6.8 6.99 7,385
04/16/2015 6.81 6.91 6.79 6.9 3,821
04/15/2015 6.9 6.91 6.84 6.88 9,799
04/14/2015 6.89 6.9 6.87 6.88 4,208
04/13/2015 6.876 6.92 6.81 6.89 10,270
04/10/2015 6.82 6.97 6.81 6.89 24,347
04/09/2015 6.884 6.93 6.86 6.88 7,260
04/08/2015 6.97 6.99 6.87 6.93 14,330
04/07/2015 6.95 6.99 6.92 6.99 29,514
04/06/2015 6.92 7.03 6.89 6.91 15,972
04/02/2015 6.96 6.97 6.91 6.93 26,696
04/01/2015 6.97 6.97 6.9 6.94 6,025
03/31/2015 6.98 7.05 6.92 6.97 27,593
03/30/2015 7.02 7.1 6.96 6.99 22,273
03/27/2015 7.06 7.15 7.02 7.04 19,104
03/26/2015 7.1 7.178 7.0397 7.04 8,722
03/25/2015 7.2 7.21 7.05 7.09 24,576
03/24/2015 7.12 7.285 7.09 7.21 77,651
03/23/2015 7.09 7.2 7.07 7.09 44,101
03/20/2015 7.14 7.14 7.06 7.1 40,138
03/19/2015 7.08 7.17 7.08 7.1 32,861
03/18/2015 7.1 7.14 7.09 7.12 24,823
03/17/2015 7.03 7.12 7.03 7.1 20,233
03/16/2015 7.08 7.158 7.02 7.02 30,468
03/13/2015 7.14 7.14 6.96 7.06 157,858
03/12/2015 7.1 7.2027 7.09 7.1 143,382
03/11/2015 7.04 7.28 6.95 7.1 547,963
03/10/2015 7.06 7.14 6.86 7.04 206,286
03/09/2015 7.21 7.29 7.11 7.11 20,209
03/06/2015 7.06 7.5234 7 7.15 321,005
03/05/2015 6.74 6.92 6.74 6.92 89,258
03/04/2015 6.75 6.8 6.7 6.78 35,820
03/03/2015 6.8 6.81 6.755 6.78 188,379
03/02/2015 6.65 6.81 6.64 6.78 73,217
02/27/2015 6.79 6.8325 6.71 6.71 61,681
02/26/2015 6.83 6.9175 6.69 6.795 37,386
02/25/2015 6.49 6.84 6.49 6.7801 60,313
02/24/2015 6.36 6.45 6.36 6.39 8,230
02/23/2015 6.51 6.55 6.46 6.46 2,501
02/20/2015 6.514 6.514 6.437 6.46 26,382
02/19/2015 6.49 6.49 6.44 6.48 4,402
02/18/2015 6.48 6.57 6.44 6.51 28,603
02/17/2015 6.41 6.5 6.4001 6.5 22,036
02/13/2015 6.37 6.41 6.36 6.41 3,969
02/12/2015 6.16 6.37 6.16 6.37 14,857
02/11/2015 6.37 6.37 6.19 6.2 37,437
02/10/2015 6.4 6.41 6.3 6.36 29,687
02/09/2015 6.3 6.4 6.29 6.36 33,675
02/06/2015 6.1 6.41 6.1 6.25 102,497
02/05/2015 5.93 5.99 5.89 5.99 17,963
02/04/2015 6.09 6.09 5.91 6.01 21,142
02/03/2015 5.99 6.15 5.92 6.11 53,875
02/02/2015 5.94 6.03 5.9 6.03 15,900
01/30/2015 5.873 5.97 5.87 5.94 6,765
01/29/2015 5.95 6 5.9 5.97 10,949
01/28/2015 6.044 6.05 5.86 5.95 15,362
01/27/2015 6.06 6.1 6 6 14,324
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?