IFM INVESTMENTS LIMITED (NY: CTC)
1.220 USD  -0.030 (-2.40%)
Official Closing Price  /  Updated: 6:40 PM EST, Nov 20, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Nov 20, 2014 1.290 1.350 1.220 1.220 11,835 -0.03(-2.40%)
Nov 19, 2014 1.350 1.420 1.250 1.250 26,921 -0.04(-3.10%)
Nov 18, 2014 1.360 1.370 1.250 1.290 107,532 +0.00(+0.06%)
Nov 17, 2014 1.200 1.289 1.200 1.289 31,891 +0.06(+4.81%)
Nov 14, 2014 1.220 1.340 1.220 1.230 55,001 +0.05(+4.24%)
Nov 13, 2014 1.280 1.280 1.180 1.180 56,833 -0.07(-5.60%)
Nov 12, 2014 1.260 1.260 1.220 1.250 70,087 -0.04(-3.10%)
Nov 11, 2014 1.310 1.310 1.250 1.290 11,167 -0.02(-1.53%)
Nov 10, 2014 1.330 1.390 1.310 1.310 21,492 -0.04(-2.96%)
Nov 07, 2014 1.390 1.390 1.330 1.350 5,772 +0.01(+0.63%)
Nov 06, 2014 1.360 1.400 1.340 1.342 7,882 +0.01(+0.87%)
Nov 05, 2014 1.230 1.330 1.220 1.330 18,610 +0.06(+4.72%)
Nov 04, 2014 1.270 1.320 1.240 1.270 42,367 -0.02(-1.55%)
Nov 03, 2014 1.330 1.340 1.290 1.290 24,856 -0.02(-1.53%)
Oct 31, 2014 1.410 1.440 1.300 1.310 51,649 -0.03(-2.24%)
Oct 30, 2014 1.490 1.490 1.340 1.340 101,563 -0.11(-7.59%)
Oct 29, 2014 1.529 1.530 1.450 1.450 27,956 -0.04(-2.68%)
Oct 28, 2014 1.480 1.500 1.460 1.490 11,340 +0.00(+0.00%)
Oct 27, 2014 1.480 1.500 1.500 1.490 10,017 -0.01(-0.67%)
Oct 24, 2014 1.460 1.500 1.460 1.500 22,602 +0.02(+1.35%)
Oct 23, 2014 1.510 1.520 1.480 1.480 69,930 -0.01(-0.67%)
Oct 22, 2014 1.490 1.460 1.490 23,280 +0.03(+2.05%)
Oct 21, 2014 1.520 1.520 1.460 1.460 78,895 -0.04(-2.67%)
Oct 20, 2014 1.450 1.450 1.450 1.500 24,073 +0.03(+2.04%)
Oct 17, 2014 1.523 1.560 1.470 1.470 63,781 -0.03(-2.00%)
Oct 16, 2014 1.516 1.530 1.460 1.500 52,232 +0.01(+0.67%)
Oct 15, 2014 1.570 1.570 1.450 1.490 164,527 -0.03(-1.98%)
Oct 14, 2014 1.500 1.590 1.500 1.520 99,462 -0.01(-0.65%)
Oct 13, 2014 1.620 1.620 1.530 1.530 63,558 -0.05(-3.16%)
Oct 10, 2014 1.580 1.630 1.430 1.580 181,657 -0.01(-0.80%)
Oct 09, 2014 1.840 1.947 1.540 1.593 259,653 -0.21(-11.51%)
Oct 08, 2014 2.070 2.140 1.750 1.800 902,563 -0.29(-13.88%)
Oct 07, 2014 1.720 2.300 1.610 2.090 1,574,453 +0.69(+49.28%)
Oct 06, 2014 1.350 1.430 1.350 1.400 23,823 +0.08(+6.07%)
Oct 03, 2014 1.250 1.360 1.250 1.320 17,624 +0.06(+4.76%)
Oct 02, 2014 1.240 1.270 1.220 1.260 9,731 +0.06(+5.00%)
Oct 01, 2014 1.240 1.310 1.200 1.200 27,296 -0.08(-6.25%)
Sep 30, 2014 1.280 1.320 1.250 1.280 19,000 -0.03(-2.29%)
Sep 29, 2014 1.360 1.380 1.310 1.310 24,471 +0.00(+0.00%)
Sep 26, 2014 1.300 1.330 1.250 1.310 18,473 +0.02(+1.55%)
Sep 25, 2014 1.380 1.410 1.290 1.290 12,307 -0.04(-3.01%)
Sep 24, 2014 1.350 1.390 1.330 1.330 2,998 -0.05(-3.62%)
Sep 23, 2014 1.330 1.440 1.310 1.380 22,378 +0.08(+6.15%)
Sep 22, 2014 1.366 1.380 1.300 1.300 10,730 -0.10(-7.14%)
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%)
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