IFM INVESTMENTS LIMITED (NY: CTC)
1.300 USD  UNCHANGED
Streaming Delayed Price  /  Updated: 6:40 PM EDT, Aug 26, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Aug 26, 2014 1.410 1.300 1.300 41,050 -0.11(-7.80%)
Aug 25, 2014 1.450 1.490 1.380 1.410 19,194 +0.01(+1.08%)
Aug 22, 2014 1.520 1.540 1.380 1.395 31,149 -0.11(-7.62%)
Aug 21, 2014 1.610 1.620 1.410 1.510 55,261 -0.14(-8.48%)
Aug 20, 2014 1.711 1.711 1.630 1.650 40,324 -0.06(-3.51%)
Aug 19, 2014 1.700 1.780 1.700 1.710 48,981 -0.07(-3.93%)
Aug 18, 2014 1.800 1.800 1.800 1.780 5,524 -0.02(-1.11%)
Aug 15, 2014 1.710 1.790 1.710 1.800 13,616 +0.09(+5.12%)
Aug 14, 2014 1.730 1.790 1.700 1.712 56,367 +0.00(+0.13%)
Aug 13, 2014 1.680 1.790 1.640 1.710 147,505 +0.01(+0.59%)
Aug 12, 2014 1.800 1.800 1.690 1.700 35,350 -0.10(-5.56%)
Aug 11, 2014 1.790 1.830 1.710 1.800 74,315 +0.00(+0.01%)
Aug 08, 2014 1.750 1.850 1.750 1.800 39,126 +0.05(+2.85%)
Aug 07, 2014 1.780 1.880 1.680 1.750 78,107 -0.05(-2.77%)
Aug 06, 2014 1.830 1.900 1.760 1.800 137,500 +0.06(+3.45%)
Aug 05, 2014 1.570 1.790 1.570 1.740 107,528 +0.14(+8.75%)
Aug 04, 2014 1.450 1.600 1.417 1.600 123,150 +0.10(+6.67%)
Aug 01, 2014 1.400 1.570 1.350 1.500 158,444 +0.12(+8.70%)
Jul 31, 2014 1.330 1.390 1.330 1.380 23,041 +0.03(+2.22%)
Jul 30, 2014 1.350 1.390 1.330 1.350 34,415 -0.01(-0.74%)
Jul 29, 2014 1.348 1.360 1.300 1.360 51,734 +0.04(+3.03%)
Jul 28, 2014 1.360 1.290 1.320 33,113 -0.04(-2.94%)
Jul 25, 2014 1.340 1.400 1.310 1.360 146,765 +0.04(+3.04%)
Jul 24, 2014 1.300 1.350 1.260 1.320 25,717 +0.02(+1.53%)
Jul 23, 2014 1.240 1.310 1.190 1.300 442,216 +0.07(+5.69%)
Jul 22, 2014 1.230 1.260 1.230 1.230 720 +0.00(+0.00%)
Jul 21, 2014 1.190 1.240 1.186 1.230 14,757 +0.03(+2.50%)
Jul 18, 2014 1.250 1.250 1.180 1.200 103,533 -0.04(-3.23%)
Jul 16, 2014 1.240 1.240 1.240 0 +0.01(+0.81%)
Jul 15, 2014 1.280 1.280 1.210 1.230 92,272 -0.01(-0.81%)
Jul 14, 2014 1.190 1.267 1.190 1.240 12,495 +0.00(+0.01%)
Jul 11, 2014 1.260 1.270 1.230 1.240 5,800 +0.01(+0.51%)
Jul 10, 2014 1.250 1.270 1.210 1.234 10,314 -0.02(-1.30%)
Jul 09, 2014 1.220 1.250 1.219 1.250 16,811 +0.07(+5.93%)
Jul 08, 2014 1.230 1.240 1.180 1.180 19,173 -0.06(-4.85%)
Jul 07, 2014 1.150 1.250 1.150 1.240 47,581 +0.03(+2.49%)
Jul 03, 2014 1.210 1.210 1.210 0 -0.04(-3.20%)
Jul 02, 2014 1.300 1.300 1.240 1.250 12,808 +0.00(+0.00%)
Jul 01, 2014 1.330 1.360 1.239 1.250 19,753 -0.04(-3.10%)
Jun 30, 2014 1.280 1.341 1.280 1.290 52,900 +0.01(+0.78%)
Jun 27, 2014 1.213 1.280 1.210 1.280 3,600 +0.06(+4.92%)
Jun 26, 2014 1.230 1.230 1.220 1.220 500 -0.01(-0.81%)
Jun 25, 2014 1.200 1.240 1.200 1.230 11,567 +0.02(+1.64%)
Jun 24, 2014 1.200 1.240 1.200 1.210 23,100 -0.01(-0.81%)
Jun 23, 2014 1.260 1.290 1.220 1.220 7,101 -0.07(-5.43%)
Jun 20, 2014 1.290 1.310 1.280 1.290 7,806 +0.00(+0.00%)
Jun 19, 2014 1.310 1.356 1.290 1.290 33,215 -0.01(-0.77%)
Jun 18, 2014 1.350 1.350 1.280 1.300 112,376 +0.03(+2.36%)
Jun 17, 2014 1.250 1.284 1.200 1.270 11,558 +0.01(+0.79%)
Jun 16, 2014 1.370 1.370 1.250 1.260 14,305 -0.01(-0.79%)
Jun 13, 2014 1.240 1.310 1.240 1.270 1,100 +0.01(+0.79%)
Jun 12, 2014 1.186 1.280 1.180 1.260 11,600 -0.03(-2.33%)
Jun 11, 2014 1.340 1.340 1.240 1.290 25,234 -0.02(-1.18%)
Jun 10, 2014 1.380 1.380 1.250 1.305 47,136 +0.19(+16.55%)
Jun 06, 2014 1.160 1.302 1.100 1.120 49,484 -0.06(-5.08%)
Jun 05, 2014 1.270 1.320 1.170 1.180 19,370 -0.07(-5.60%)
Jun 04, 2014 1.257 1.258 1.161 1.250 5,630 +0.01(+0.81%)
Jun 03, 2014 1.250 1.250 1.120 1.240 37,299 -0.01(-0.80%)
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