Imperial Holdings, Inc. Historical Stock Prices

IFT 
$5.73
*  
unch
unch
Get IFT Alerts
*Delayed - data as of Jul. 30, 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 29-APR-2015 TO 30-JUL-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  5.72  5.78  5.68  5.73 29,747
07/30/2015 5.75 5.78 5.68 5.73 29,747
07/29/2015 5.74 5.81 5.71 5.73 17,886
07/28/2015 5.83 5.89 5.71 5.71 18,855
07/27/2015 5.83 5.83 5.76 5.77 14,097
07/24/2015 5.89 5.94 5.82 5.85 41,218
07/23/2015 5.9101 6 5.8448 5.89 97,062
07/22/2015 5.91 5.93 5.9 5.9 22,009
07/21/2015 5.92 5.93 5.851 5.92 68,635
07/20/2015 6.02 6.02 5.83 5.88 50,053
07/17/2015 6 6.01 5.9 6 52,309
07/16/2015 5.675 6.0599 5.65 6.01 164,787
07/15/2015 5.67 5.68 5.6 5.62 70,217
07/14/2015 5.59 5.6564 5.59 5.62 58,538
07/13/2015 5.72 5.74 5.59 5.6 15,878
07/10/2015 5.58 5.69 5.57 5.69 20,019
07/09/2015 5.56 5.68 5.55 5.67 55,501
07/08/2015 5.6 5.63 5.47 5.47 40,600
07/07/2015 5.56 5.6 5.28 5.58 198,964
07/06/2015 5.62 5.66 5.52 5.57 35,835
07/02/2015 5.57 5.69 5.5365 5.65 29,609
07/01/2015 5.69 5.7499 5.4701 5.6 61,665
06/30/2015 5.71 5.79 5.68 5.79 35,248
06/29/2015 5.91 5.91 5.675 5.69 131,445
06/26/2015 5.95 5.97 5.88 5.9 47,007
06/25/2015 5.98 5.98 5.91 5.92 205,166
06/24/2015 5.99 6 5.96 5.97 280,063
06/23/2015 5.96 5.99 5.96 5.97 32,793
06/22/2015 6.07 6.07 5.95 5.97 49,588
06/19/2015 6 6.09 5.94 6.09 42,277
06/18/2015 5.91 6.1 5.909 5.97 61,844
06/17/2015 5.9 5.94 5.84 5.88 215,010
06/16/2015 5.93 5.93 5.86 5.86 11,797
06/15/2015 5.9 5.93 5.77 5.93 37,626
06/12/2015 5.87 5.93 5.788 5.87 67,599
06/11/2015 5.87 5.98 5.86 5.86 25,386
06/10/2015 5.88 5.931 5.85 5.89 122,774
06/09/2015 5.84 5.94 5.83 5.93 126,044
06/08/2015 5.79 5.86 5.79 5.84 25,731
06/05/2015 5.95 5.99 5.77 5.81 190,999
06/04/2015 5.94 5.97 5.74 5.97 51,175
06/03/2015 6.01 6.01 5.83 5.93 86,682
06/02/2015 6 6.02 5.98 5.98 40,043
06/01/2015 6.01 6.041 5.99 5.99 33,074
05/29/2015 6.02 6.05 5.92 6.01 99,782
05/28/2015 6.2 6.2 5.98 6.01 28,813
05/27/2015 6.45 6.5 6.16 6.18 67,744
05/26/2015 6.2 6.7 6.2 6.34 218,525
05/22/2015 6.11 6.17 6.08 6.14 41,248
05/21/2015 6.1 6.2 6.1 6.17 22,013
05/20/2015 6.28 6.47 6.28 6.35 38,577
05/19/2015 6.15 6.29 6.1 6.28 25,819
05/18/2015 5.94 6.16 5.94 6.15 32,694
05/15/2015 6.12 6.16 5.98 6.04 57,368
05/14/2015 5.97 6.25 5.87 6.12 111,741
05/13/2015 6.06 6.2 6.06 6.18 3,228
05/12/2015 6.1 6.24 6.07 6.1 18,484
05/11/2015 6.14 6.25 6.13 6.17 21,785
05/08/2015 6.37 6.4 6.19 6.22 17,889
05/07/2015 6.62 6.63 5.96 6.4 78,620
05/06/2015 6.68 6.73 6.65 6.67 9,056
05/05/2015 6.61 6.68 6.6 6.62 7,834
05/04/2015 6.66 6.7 6.59 6.66 14,575
05/01/2015 6.68 6.71 6.62 6.68 18,545
04/30/2015 6.72 6.72 6.68 6.68 6,590
04/29/2015 6.72 6.72 6.68 6.72 3,969
*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?