IFM INVESTMENTS LIMITED (NY: CTC)
1.400 USD  UNCHANGED
Streaming Delayed Price  /  Updated: 6:40 PM EDT, Sep 19, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Sep 19, 2014 1.400 1.450 1.360 1.400 23,393 -0.00(-0.01%)
Sep 18, 2014 1.400 1.430 1.360 1.400 36,988 -0.03(-2.10%)
Sep 17, 2014 1.550 1.550 1.410 1.430 8,558 -0.09(-5.92%)
Sep 16, 2014 1.490 1.550 1.430 1.520 25,537 +0.01(+0.66%)
Sep 15, 2014 1.480 1.560 1.470 1.510 33,321 -0.02(-1.31%)
Sep 12, 2014 1.550 1.600 1.300 1.530 128,927 +0.05(+3.38%)
Sep 11, 2014 1.400 1.560 1.363 1.480 67,423 +0.05(+3.50%)
Sep 10, 2014 1.400 1.450 1.330 1.430 22,108 -0.01(-0.69%)
Sep 09, 2014 1.520 1.520 1.410 1.440 27,232 -0.11(-7.10%)
Sep 08, 2014 1.520 1.560 1.500 1.550 24,331 +0.01(+0.65%)
Sep 05, 2014 1.510 1.560 1.510 1.540 45,282 +0.02(+1.32%)
Sep 04, 2014 1.440 1.580 1.460 1.520 15,491 +0.06(+4.11%)
Sep 03, 2014 1.530 1.570 1.460 1.460 31,777 -0.09(-5.81%)
Sep 02, 2014 1.610 1.690 1.480 1.550 79,475 -0.04(-2.52%)
Aug 29, 2014 1.590 1.590 1.590 0 +0.10(+6.71%)
Aug 28, 2014 1.339 1.500 1.339 1.490 54,640 +0.21(+16.19%)
Aug 27, 2014 1.220 1.300 1.200 1.282 435,115 -0.02(-1.35%)
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%)
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