IFM INVESTMENTS LIMITED (NY: CTC)
0.7600 USD  +0.0080 (+1.06%)
Official Closing Price  /  Updated: 6:40 PM EST, Dec 19, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Dec 19, 2014 0.7900 0.9601 0.7510 0.7600 197,590 +0.01(+1.06%)
Dec 18, 2014 0.6300 0.8700 0.6300 0.7520 130,974 +0.17(+29.66%)
Dec 17, 2014 0.6600 0.6601 0.5600 0.5800 50,235 -0.06(-9.38%)
Dec 16, 2014 0.6400 72,110 -0.01(-1.90%)
Dec 15, 2014 0.7700 0.7700 0.6311 0.6524 93,969 -0.12(-15.27%)
Dec 12, 2014 0.7600 0.7881 0.7500 0.7700 110,450 +0.01(+1.32%)
Dec 11, 2014 0.8000 0.8000 0.7200 0.7600 57,414 -0.04(-4.82%)
Dec 10, 2014 0.8600 0.9790 0.7900 0.7985 94,878 -0.06(-7.15%)
Dec 09, 2014 1.230 1.260 0.7100 0.8600 476,869 -0.43(-33.33%)
Dec 08, 2014 1.343 1.350 1.270 1.290 52,120 -0.04(-3.32%)
Dec 05, 2014 1.390 1.450 1.330 1.334 30,020 -0.03(-1.89%)
Dec 04, 2014 1.399 1.410 1.350 1.360 8,264 +0.02(+1.49%)
Dec 03, 2014 1.340 1.470 1.340 1.340 69,603 -0.02(-1.47%)
Dec 02, 2014 1.340 1.360 1.320 1.360 13,912 +0.00(+0.00%)
Dec 01, 2014 1.310 1.360 1.260 1.360 34,530 +0.02(+1.49%)
Nov 28, 2014 1.310 1.360 1.310 1.340 15,352 +0.01(+0.53%)
Nov 26, 2014 1.333 1.333 1.333 0 -0.04(-2.70%)
Nov 25, 2014 1.360 1.370 1.330 1.370 6,411 -0.02(-1.44%)
Nov 24, 2014 1.400 1.400 1.350 1.390 15,971 +0.00(+0.01%)
Nov 21, 2014 1.220 1.390 1.220 1.390 173,937 +0.17(+13.93%)
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%)
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