IMPERIAL HOLDINGS, Inc. (NY: IFT)
5.940 USD  -0.030 (-0.50%)
Official Closing Price  /  Updated: 6:40 PM EST, Jan 30, 2015  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Jan 30, 2015 5.873 5.970 5.870 5.940 6,765 -0.03(-0.50%)
Jan 29, 2015 5.950 6.000 5.900 5.970 10,949 +0.02(+0.34%)
Jan 28, 2015 6.044 6.050 5.860 5.950 15,362 -0.05(-0.83%)
Jan 27, 2015 6.060 6.100 6.000 6.000 14,324 -0.05(-0.83%)
Jan 26, 2015 6.050 6.100 6.050 6.050 50,088 +0.00(+0.00%)
Jan 23, 2015 6.100 6.120 6.050 6.050 26,406 -0.04(-0.66%)
Jan 22, 2015 6.200 6.200 6.050 6.090 99,731 -0.08(-1.30%)
Jan 21, 2015 6.200 6.210 6.150 6.170 18,309 -0.02(-0.32%)
Jan 20, 2015 6.190 6.230 6.180 6.190 22,419 -0.01(-0.16%)
Jan 16, 2015 6.180 6.200 6.130 6.200 6,993 +0.05(+0.81%)
Jan 15, 2015 6.257 6.150 12,645 -0.16(-2.54%)
Jan 14, 2015 6.220 6.310 6.150 6.310 10,713 +0.04(+0.64%)
Jan 13, 2015 6.270 8,254 -0.10(-1.57%)
Jan 12, 2015 6.500 6.350 6.370 12,640 -0.13(-2.00%)
Jan 09, 2015 6.310 6.510 6.290 6.500 20,656 +0.19(+3.01%)
Jan 08, 2015 6.260 6.350 6.260 6.310 4,760 +0.03(+0.48%)
Jan 07, 2015 6.130 6.290 6.130 6.280 16,449 +0.11(+1.78%)
Jan 06, 2015 6.270 6.310 6.150 6.170 27,396 -0.19(-2.99%)
Jan 05, 2015 6.460 6.460 6.350 6.360 22,281 -0.06(-0.93%)
Jan 02, 2015 6.480 6.556 6.110 6.420 62,419 -0.10(-1.53%)
Dec 31, 2014 6.520 6.520 6.520 0 +0.25(+3.99%)
Dec 30, 2014 6.100 6.300 6.060 6.270 21,491 +0.18(+2.96%)
Dec 29, 2014 6.100 6.240 6.090 6.090 30,109 -0.04(-0.65%)
Dec 26, 2014 6.170 6.190 6.121 6.130 12,804 +0.00(+0.00%)
Dec 24, 2014 6.130 6.130 6.130 0 +0.02(+0.33%)
Dec 23, 2014 6.080 6.140 6.050 6.110 53,079 +0.02(+0.33%)
Dec 22, 2014 6.180 6.190 6.040 6.090 30,394 -0.13(-2.09%)
Dec 19, 2014 6.110 6.220 6.050 6.220 57,212 +0.14(+2.30%)
Dec 18, 2014 6.070 6.137 6.050 6.080 29,154 +0.00(+0.00%)
Dec 17, 2014 6.090 6.110 6.060 6.080 34,136 -0.02(-0.33%)
Dec 16, 2014 6.120 6.100 33,678 -0.05(-0.81%)
Dec 15, 2014 6.180 6.180 6.120 6.150 21,684 -0.04(-0.65%)
Dec 12, 2014 6.200 6.200 6.180 6.190 21,646 -0.02(-0.32%)
Dec 11, 2014 6.200 6.280 6.185 6.210 51,339 +0.03(+0.49%)
Dec 10, 2014 6.210 6.250 6.180 6.180 36,172 -0.03(-0.48%)
Dec 09, 2014 6.260 6.260 6.197 6.210 26,107 -0.06(-0.96%)
Dec 08, 2014 6.343 6.350 6.250 6.270 41,902 -0.06(-0.95%)
Dec 05, 2014 6.360 6.400 6.290 6.330 30,925 -0.02(-0.31%)
Dec 04, 2014 6.335 6.390 6.270 6.350 11,432 +0.05(+0.79%)
Dec 03, 2014 6.435 6.435 6.250 6.300 6,593 -0.06(-0.94%)
Dec 02, 2014 6.430 6.455 6.330 6.360 5,057 -0.07(-1.09%)
Dec 01, 2014 6.620 6.620 6.430 6.430 18,938 -0.20(-3.02%)
Nov 28, 2014 6.630 6.690 6.610 6.630 7,565 +0.01(+0.15%)
Nov 26, 2014 6.620 6.620 6.620 0 +0.07(+1.07%)
Nov 25, 2014 6.530 6.700 6.530 6.550 23,651 -0.01(-0.15%)
Nov 24, 2014 6.540 6.610 6.470 6.560 134,857 +0.06(+0.92%)
Nov 21, 2014 6.580 6.580 6.320 6.500 51,122 +0.14(+2.20%)
Nov 20, 2014 6.360 6.420 6.350 6.360 19,666 +0.00(+0.00%)
Nov 19, 2014 6.380 6.420 6.320 6.360 25,286 -0.04(-0.63%)
Nov 18, 2014 6.330 6.410 6.310 6.400 26,788 +0.05(+0.79%)
Nov 17, 2014 6.270 6.400 6.130 6.350 47,499 +0.06(+0.95%)
Nov 14, 2014 6.330 6.370 6.230 6.290 47,642 -0.07(-1.10%)
Nov 13, 2014 6.380 6.390 6.300 6.360 68,233 -0.03(-0.47%)
Nov 12, 2014 6.390 6.450 6.310 6.390 167,838 +0.02(+0.31%)
Nov 11, 2014 6.370 6.420 6.290 6.370 73,248 -0.12(-1.85%)
Nov 10, 2014 6.400 6.500 6.400 6.490 30,012 +0.08(+1.25%)
Nov 07, 2014 6.270 6.410 6.270 6.410 16,582 +0.08(+1.26%)
Nov 06, 2014 6.340 6.340 6.170 6.330 23,679 +0.01(+0.16%)
Nov 05, 2014 6.341 6.370 6.320 6.320 9,539 -0.01(-0.16%)
Nov 04, 2014 6.290 6.360 6.290 6.330 18,902 +0.02(+0.32%)
Stock Market XML and JSON Data API provided by FinancialContent Services, Inc.
Nasdaq quotes delayed at least 15 minutes, all others at least 20 minutes.
Markets are closed on certain holidays. Stock Market Holiday List
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
Press Release Service provided by PRConnect.
Stock quotes supplied by Six Financial
Postage Rates Bots go here