IMPERIAL HOLDINGS, Inc. (NY: IFT)
6.149 USD  -0.031 (-0.50%)
Streaming Delayed Price  /  Updated: 9:48 AM EDT, May 28, 2015  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
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 6.680 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%)
May 01, 2015 6.680 6.710 6.620 6.680 18,545 +0.00(+0.00%)
Apr 30, 2015 6.720 6.720 6.680 6.680 6,590 -0.04(-0.60%)
Apr 29, 2015 6.720 6.720 6.680 6.720 3,969 -0.02(-0.30%)
Apr 28, 2015 6.760 6.760 6.680 6.740 6,616 -0.06(-0.88%)
Apr 27, 2015 6.930 6.930 6.750 6.800 17,306 -0.09(-1.31%)
Apr 24, 2015 6.800 6.890 6.740 6.890 33,537 +0.09(+1.32%)
Apr 23, 2015 6.880 6.965 6.760 6.800 23,375 -0.13(-1.88%)
Apr 22, 2015 6.903 6.930 6.870 6.930 11,824 +0.03(+0.43%)
Apr 21, 2015 6.920 6.930 6.790 6.900 15,355 -0.05(-0.72%)
Apr 20, 2015 6.920 7.060 6.880 6.950 6,930 -0.04(-0.57%)
Apr 17, 2015 6.816 7.010 6.800 6.990 7,385 +0.09(+1.30%)
Apr 16, 2015 6.810 6.910 6.790 6.900 3,821 +0.02(+0.29%)
Apr 15, 2015 6.900 6.910 6.840 6.880 9,799 +0.00(+0.00%)
Apr 14, 2015 6.890 6.900 6.870 6.880 4,208 -0.01(-0.15%)
Apr 13, 2015 6.876 6.920 6.810 6.890 10,270 +0.00(+0.00%)
Apr 10, 2015 6.820 6.970 6.810 6.890 24,347 +0.01(+0.15%)
Apr 09, 2015 6.884 6.930 6.860 6.880 7,260 -0.05(-0.72%)
Apr 08, 2015 6.970 6.980 6.870 6.930 14,330 -0.06(-0.86%)
Apr 07, 2015 6.950 6.990 6.920 6.990 29,514 +0.08(+1.16%)
Apr 06, 2015 6.920 7.030 6.890 6.910 15,972 -0.02(-0.29%)
Apr 02, 2015 6.930 6.930 6.930 0 -0.01(-0.14%)
Apr 01, 2015 6.970 6.970 6.900 6.940 6,025 -0.03(-0.43%)
Mar 31, 2015 6.980 7.050 6.920 6.970 27,593 -0.02(-0.29%)
Mar 30, 2015 7.020 7.100 6.960 6.990 22,273 -0.05(-0.71%)
Mar 27, 2015 7.150 7.020 7.040 19,104 +0.00(+0.00%)
Mar 26, 2015 7.100 7.178 7.040 7.040 8,722 -0.05(-0.71%)
Mar 25, 2015 7.200 7.210 7.050 7.090 24,576 -0.12(-1.66%)
Mar 24, 2015 7.120 7.285 7.090 7.210 77,651 +0.12(+1.69%)
Mar 23, 2015 7.090 7.200 7.070 7.090 44,101 -0.01(-0.14%)
Mar 20, 2015 7.140 7.140 7.060 7.100 40,138 +0.00(+0.00%)
Mar 19, 2015 7.080 7.170 7.080 7.100 32,861 -0.02(-0.28%)
Mar 18, 2015 7.100 7.140 7.090 7.120 24,823 +0.02(+0.28%)
Mar 17, 2015 7.030 7.120 7.030 7.100 20,233 +0.08(+1.14%)
Mar 16, 2015 7.080 7.158 7.020 7.020 30,468 -0.04(-0.57%)
Mar 13, 2015 7.140 7.140 6.960 7.060 157,858 -0.04(-0.56%)
Mar 12, 2015 7.100 7.203 7.090 7.100 143,382 +0.00(+0.00%)
Mar 11, 2015 7.040 7.280 6.950 7.100 547,963 +0.06(+0.85%)
Mar 10, 2015 7.060 7.140 6.860 7.040 206,286 -0.07(-0.98%)
Mar 09, 2015 7.210 7.290 7.110 7.110 20,209 -0.04(-0.56%)
Mar 06, 2015 7.060 7.523 7.000 7.150 321,005 +0.23(+3.32%)
Mar 05, 2015 6.740 6.920 6.740 6.920 89,258 +0.14(+2.06%)
Mar 04, 2015 6.750 6.800 6.700 6.780 35,820 +0.00(+0.00%)
Mar 03, 2015 6.800 6.800 6.755 6.780 188,379 +0.00(+0.00%)
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