IMPERIAL HOLDINGS, Inc. (NY: IFT)
5.770 USD  -0.080 (-1.37%)
Official Closing Price  /  Updated: 6:40 PM EDT, Jul 27, 2015  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Jul 27, 2015 5.830 5.830 5.760 5.770 14,097 -0.08(-1.37%)
Jul 24, 2015 5.890 5.940 5.820 5.850 41,218 -0.04(-0.68%)
Jul 23, 2015 5.910 6.000 5.845 5.890 97,062 -0.01(-0.17%)
Jul 22, 2015 5.910 5.930 5.900 5.900 22,009 -0.02(-0.34%)
Jul 21, 2015 5.920 5.930 5.851 5.920 68,635 +0.04(+0.68%)
Jul 20, 2015 6.020 6.020 5.830 5.880 50,053 -0.12(-2.00%)
Jul 17, 2015 6.000 6.010 5.900 6.000 52,309 -0.01(-0.17%)
Jul 16, 2015 5.675 6.060 5.650 6.010 164,787 +0.39(+6.94%)
Jul 15, 2015 5.670 5.680 5.600 5.620 70,217 +0.00(+0.00%)
Jul 14, 2015 5.590 5.656 5.590 5.620 58,538 +0.02(+0.36%)
Jul 13, 2015 5.720 5.740 5.590 5.600 15,878 -0.09(-1.58%)
Jul 10, 2015 5.580 5.690 5.570 5.690 20,019 +0.02(+0.35%)
Jul 09, 2015 5.560 5.680 5.550 5.670 55,501 +0.20(+3.66%)
Jul 08, 2015 5.600 5.630 5.470 5.470 40,600 -0.11(-1.97%)
Jul 07, 2015 5.560 5.600 5.280 5.580 198,964 +0.01(+0.18%)
Jul 06, 2015 5.620 5.660 5.520 5.570 35,835 -0.08(-1.42%)
Jul 02, 2015 5.650 5.650 5.650 0 +0.05(+0.89%)
Jul 01, 2015 5.690 5.750 5.470 5.600 61,665 -0.19(-3.28%)
Jun 30, 2015 5.710 5.790 5.680 5.790 35,248 +0.10(+1.76%)
Jun 29, 2015 5.910 5.910 5.675 5.690 131,445 -0.21(-3.56%)
Jun 26, 2015 5.950 5.970 5.880 5.900 47,007 -0.02(-0.34%)
Jun 25, 2015 5.980 5.980 5.910 5.920 205,166 -0.05(-0.84%)
Jun 24, 2015 5.990 6.000 5.960 5.970 280,063 +0.00(+0.00%)
Jun 23, 2015 5.960 5.990 5.960 5.970 32,793 +0.00(+0.00%)
Jun 22, 2015 6.070 6.070 5.950 5.970 49,588 -0.12(-1.97%)
Jun 19, 2015 6.000 6.090 5.940 6.090 42,277 +0.12(+2.01%)
Jun 18, 2015 5.910 6.100 5.909 5.970 61,844 +0.09(+1.53%)
Jun 17, 2015 5.900 5.940 5.840 5.880 215,010 +0.02(+0.34%)
Jun 16, 2015 5.930 5.930 5.860 5.860 11,797 -0.07(-1.18%)
Jun 15, 2015 5.900 5.930 5.770 5.930 37,626 +0.06(+1.02%)
Jun 12, 2015 5.870 5.930 5.788 5.870 67,599 +0.01(+0.17%)
Jun 11, 2015 5.870 5.980 5.860 5.860 25,386 -0.03(-0.51%)
Jun 10, 2015 5.880 5.931 5.850 5.890 122,774 -0.04(-0.67%)
Jun 09, 2015 5.840 5.940 5.830 5.930 126,044 +0.09(+1.54%)
Jun 08, 2015 5.790 5.860 5.790 5.840 25,731 +0.03(+0.52%)
Jun 05, 2015 5.950 5.990 5.770 5.810 190,999 -0.16(-2.68%)
Jun 04, 2015 5.940 5.970 5.740 5.970 51,175 +0.04(+0.67%)
Jun 03, 2015 6.010 6.010 5.830 5.930 86,682 -0.05(-0.84%)
Jun 02, 2015 6.000 6.020 5.980 5.980 40,043 -0.01(-0.17%)
Jun 01, 2015 6.010 6.041 5.990 5.990 33,074 -0.02(-0.33%)
May 29, 2015 6.020 6.050 5.920 6.010 99,782 +0.00(+0.00%)
May 28, 2015 6.200 6.200 5.980 6.010 28,813 -0.17(-2.75%)
May 27, 2015 6.450 6.500 6.160 6.180 67,744 -0.16(-2.52%)
May 26, 2015 6.200 6.700 6.200 6.340 218,525 +0.20(+3.26%)
May 22, 2015 6.140 6.140 6.140 0 -0.03(-0.49%)
May 21, 2015 6.100 6.200 6.100 6.170 22,013 -0.18(-2.83%)
May 20, 2015 6.280 6.470 6.280 6.350 38,577 +0.07(+1.11%)
May 19, 2015 6.150 6.290 6.100 6.280 25,819 +0.13(+2.11%)
May 18, 2015 5.940 6.160 5.940 6.150 32,694 +0.11(+1.82%)
May 15, 2015 6.120 6.160 5.980 6.040 57,368 -0.08(-1.31%)
May 14, 2015 5.970 6.250 5.870 6.120 111,741 -0.06(-0.97%)
May 13, 2015 6.060 6.200 6.060 6.180 3,228 +0.08(+1.31%)
May 12, 2015 6.100 6.240 6.070 6.100 18,484 -0.07(-1.13%)
May 11, 2015 6.140 6.250 6.130 6.170 21,785 -0.05(-0.80%)
May 08, 2015 6.370 6.400 6.190 6.220 17,889 -0.18(-2.81%)
May 07, 2015 6.620 6.630 5.960 6.400 78,620 -0.27(-4.05%)
May 06, 2015 6.680 6.730 6.650 6.670 9,056 +0.05(+0.76%)
May 05, 2015 6.610 6.670 6.600 6.620 7,834 -0.04(-0.60%)
May 04, 2015 6.660 6.700 6.590 6.660 14,575 -0.02(-0.30%)
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