IMPERIAL HOLDINGS, Inc. (NY: IFT)
6.590 USD  UNCHANGED
Streaming Delayed Price  /  Updated: 6:40 PM EDT, Apr 17, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Apr 17, 2014 6.590 6.590 6.590 0 +0.24(+3.78%)
Apr 16, 2014 6.350 6.380 6.190 6.350 179,017 +0.01(+0.16%)
Apr 15, 2014 6.180 6.360 6.030 6.340 415,890 +0.15(+2.42%)
Apr 14, 2014 6.290 6.300 6.130 6.190 155,407 -0.02(-0.32%)
Apr 11, 2014 6.220 6.300 6.180 6.210 273,049 -0.07(-1.11%)
Apr 10, 2014 6.260 6.330 6.225 6.280 227,411 -0.02(-0.32%)
Apr 09, 2014 6.290 6.320 6.160 6.300 204,650 +0.05(+0.80%)
Apr 08, 2014 6.220 6.300 6.150 6.250 376,007 +0.06(+0.97%)
Apr 07, 2014 5.960 6.250 5.720 6.190 277,097 +0.24(+4.03%)
Apr 04, 2014 5.890 6.110 5.860 5.950 263,858 +0.14(+2.41%)
Apr 03, 2014 5.710 5.860 5.680 5.810 142,359 +0.06(+1.04%)
Apr 02, 2014 5.800 5.930 5.740 5.750 342,118 +0.03(+0.52%)
Apr 01, 2014 5.730 5.850 5.670 5.720 278,865 -0.03(-0.52%)
Mar 31, 2014 5.750 5.870 5.650 5.750 167,802 +0.03(+0.52%)
Mar 28, 2014 5.800 5.950 5.700 5.720 244,642 -0.10(-1.72%)
Mar 27, 2014 5.950 5.980 5.703 5.820 373,999 -0.12(-2.02%)
Mar 26, 2014 6.100 6.100 5.940 5.940 133,232 -0.07(-1.16%)
Mar 25, 2014 6.080 6.100 6.000 6.010 136,491 -0.05(-0.83%)
Mar 24, 2014 5.950 6.110 5.890 6.060 85,923 +0.13(+2.19%)
Mar 21, 2014 5.910 6.060 5.890 5.930 281,546 +0.08(+1.37%)
Mar 20, 2014 5.880 5.900 5.770 5.850 77,272 -0.03(-0.51%)
Mar 19, 2014 5.950 6.090 5.758 5.880 237,655 -0.12(-2.00%)
Mar 18, 2014 5.930 6.100 5.850 6.000 153,263 +0.07(+1.18%)
Mar 17, 2014 5.800 5.980 5.780 5.930 480,584 +0.19(+3.31%)
Mar 14, 2014 5.750 5.970 5.740 5.740 116,671 -0.04(-0.69%)
Mar 13, 2014 5.590 5.950 5.510 5.780 249,808 +0.22(+3.96%)
Mar 12, 2014 5.480 5.643 5.480 5.560 155,178 +0.08(+1.46%)
Mar 11, 2014 5.550 5.840 5.460 5.480 220,189 -0.01(-0.18%)
Mar 10, 2014 5.450 5.550 5.410 5.490 29,966 -0.01(-0.18%)
Mar 07, 2014 5.670 5.730 5.250 5.500 105,776 -0.17(-3.00%)
Mar 06, 2014 5.750 5.810 5.580 5.670 44,477 -0.08(-1.39%)
Mar 05, 2014 5.560 5.800 5.520 5.750 67,692 +0.21(+3.79%)
Mar 04, 2014 5.470 5.590 5.450 5.540 147,592 +0.13(+2.40%)
Mar 03, 2014 5.470 5.480 5.390 5.410 28,498 -0.06(-1.10%)
Feb 28, 2014 5.510 5.530 5.460 5.470 42,732 -0.02(-0.36%)
Feb 27, 2014 5.430 5.530 5.430 5.490 52,333 +0.02(+0.37%)
Feb 26, 2014 5.470 5.500 5.350 5.470 25,997 +0.03(+0.55%)
Feb 25, 2014 5.520 5.550 5.420 5.440 102,047 -0.05(-0.91%)
Feb 24, 2014 5.480 5.510 5.430 5.490 66,986 +0.06(+1.10%)
Feb 21, 2014 5.260 5.480 5.230 5.430 117,828 +0.20(+3.82%)
Feb 20, 2014 4.970 5.380 4.710 5.230 595,239 -0.47(-8.25%)
Feb 19, 2014 5.840 5.840 5.650 5.700 65,461 -0.12(-2.06%)
Feb 18, 2014 5.880 5.880 5.710 5.820 81,488 -0.04(-0.68%)
Feb 14, 2014 5.860 5.860 5.860 0 +0.05(+0.86%)
Feb 13, 2014 5.400 5.840 5.400 5.810 422,355 +0.41(+7.59%)
Feb 12, 2014 5.940 5.940 5.130 5.400 1,474,563 -0.75(-12.20%)
Feb 11, 2014 6.050 6.180 6.050 6.150 24,032 +0.06(+0.99%)
Feb 10, 2014 6.010 6.180 5.960 6.090 29,411 +0.06(+1.00%)
Feb 07, 2014 6.040 6.050 6.000 6.030 30,724 -0.01(-0.17%)
Feb 06, 2014 5.940 6.050 5.940 6.040 22,894 +0.07(+1.17%)
Feb 05, 2014 6.020 6.090 5.930 5.970 45,063 -0.06(-1.00%)
Feb 04, 2014 6.020 6.080 6.000 6.030 36,995 +0.02(+0.33%)
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