IMPERIAL HOLDINGS, Inc. (NY: IFT)
6.620 USD  UNCHANGED
Streaming Delayed Price  /  Updated: 12:55 PM EST, Nov 28, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
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%)
Nov 03, 2014 6.250 6.420 6.250 6.310 15,959 +0.04(+0.64%)
Oct 31, 2014 6.230 6.360 6.230 6.270 23,133 +0.06(+0.97%)
Oct 30, 2014 6.350 6.350 6.200 6.210 31,366 -0.12(-1.90%)
Oct 29, 2014 6.260 6.400 6.190 6.330 16,726 +0.07(+1.12%)
Oct 28, 2014 6.240 6.270 6.200 6.260 51,861 +0.01(+0.16%)
Oct 27, 2014 6.240 6.270 6.270 6.250 72,337 -0.02(-0.32%)
Oct 24, 2014 6.290 6.290 6.182 6.270 42,332 -0.02(-0.32%)
Oct 23, 2014 6.340 6.340 6.260 6.290 57,554 +0.01(+0.16%)
Oct 22, 2014 6.230 6.280 41,273 -0.10(-1.57%)
Oct 21, 2014 6.300 6.390 6.270 6.380 63,564 +0.07(+1.11%)
Oct 20, 2014 6.290 6.310 6.160 6.310 55,955 +0.01(+0.16%)
Oct 17, 2014 6.102 6.300 6.102 6.300 55,853 +0.10(+1.61%)
Oct 16, 2014 6.080 6.340 6.080 6.200 66,590 -0.01(-0.16%)
Oct 15, 2014 6.140 6.210 6.050 6.210 100,718 +0.06(+0.98%)
Oct 14, 2014 6.140 6.195 6.120 6.150 46,368 -0.01(-0.16%)
Oct 13, 2014 6.300 6.300 6.000 6.160 86,730 -0.09(-1.44%)
Oct 10, 2014 6.330 6.340 6.248 6.250 51,508 -0.07(-1.11%)
Oct 09, 2014 6.380 6.320 6.320 46,244 -0.04(-0.63%)
Oct 08, 2014 6.330 6.380 6.320 6.360 28,739 -0.03(-0.47%)
Oct 07, 2014 6.360 6.395 6.330 6.390 38,565 -0.05(-0.78%)
Oct 06, 2014 6.360 6.440 6.310 6.440 31,792 +0.04(+0.63%)
Oct 03, 2014 6.300 6.400 6.270 6.400 40,039 +0.06(+0.95%)
Oct 02, 2014 6.330 6.350 6.301 6.340 38,536 +0.03(+0.48%)
Oct 01, 2014 6.400 6.460 6.310 6.310 51,673 -0.14(-2.17%)
Sep 30, 2014 6.430 6.517 6.370 6.450 80,328 +0.05(+0.78%)
Sep 29, 2014 6.410 6.500 6.400 6.400 17,279 +0.03(+0.47%)
Sep 26, 2014 6.450 6.450 6.360 6.370 25,948 -0.02(-0.31%)
Sep 25, 2014 6.450 6.450 6.360 6.390 28,109 +0.02(+0.31%)
Sep 24, 2014 6.410 6.450 6.370 6.370 23,046 -0.01(-0.16%)
Sep 23, 2014 6.440 6.500 6.380 6.380 33,019 +0.00(+0.00%)
Sep 22, 2014 6.420 6.445 6.365 6.380 46,479 +0.01(+0.16%)
Sep 19, 2014 6.490 6.490 6.360 6.370 53,111 -0.08(-1.24%)
Sep 18, 2014 6.578 6.578 6.430 6.450 21,670 -0.06(-0.92%)
Sep 17, 2014 6.640 6.640 6.500 6.510 39,108 -0.10(-1.51%)
Sep 16, 2014 6.760 6.910 6.464 6.610 136,730 -0.06(-0.90%)
Sep 15, 2014 6.768 6.880 6.620 6.670 19,679 -0.09(-1.33%)
Sep 12, 2014 6.660 6.794 6.660 6.760 26,161 +0.06(+0.90%)
Sep 11, 2014 6.540 6.720 6.540 6.700 76,915 +0.18(+2.76%)
Sep 10, 2014 6.360 6.630 6.360 6.520 92,426 +0.10(+1.56%)
Sep 09, 2014 6.458 6.490 6.340 6.420 38,800 -0.13(-1.98%)
Sep 08, 2014 6.510 6.620 6.480 6.550 12,681 +0.05(+0.77%)
Sep 05, 2014 6.700 6.450 6.500 32,014 -0.11(-1.66%)
Sep 04, 2014 6.740 6.770 6.590 6.610 137,244 -0.17(-2.51%)
Sep 03, 2014 6.700 6.780 6.630 6.780 33,799 +0.06(+0.89%)
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