IFM INVESTMENTS LIMITED (NY: CTC)
1.500 USD  +0.020 (+1.35%)
Official Closing Price  /  Updated: 6:40 PM EDT, Oct 24, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
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%)
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%)
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