IFM INVESTMENTS LIMITED (NY: CTC)
1.340 USD  +0.020 (+1.52%)
Streaming Delayed Price  /  Updated: 11:23 AM EDT, Jul 25, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
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%)
Jun 02, 2014 1.250 1.330 1.130 1.250 85,038 -0.04(-3.10%)
May 30, 2014 1.400 1.413 1.260 1.290 177,347 -0.15(-10.42%)
May 29, 2014 1.060 1.720 1.060 1.440 455,367 +0.52(+56.52%)
May 28, 2014 0.9800 0.9900 0.8900 0.9200 16,079 -0.06(-6.11%)
May 27, 2014 1.100 1.120 0.9500 0.9799 43,051 -0.10(-9.27%)
May 23, 2014 1.080 1.080 1.080 0 +0.02(+1.89%)
May 22, 2014 1.080 1.080 1.040 1.060 3,753 -0.04(-3.64%)
May 21, 2014 1.140 1.140 1.100 1.100 9,481 -0.06(-5.17%)
May 20, 2014 1.150 1.200 1.150 1.160 1,660 +0.01(+0.87%)
May 19, 2014 1.113 1.220 1.110 1.150 25,810 +0.04(+3.60%)
May 16, 2014 1.220 1.220 1.070 1.110 2,800 -0.02(-1.77%)
May 15, 2014 1.230 1.230 1.110 1.130 6,750 -0.03(-2.59%)
May 14, 2014 1.120 1.240 1.120 1.160 9,580 +0.02(+1.61%)
May 13, 2014 1.091 1.150 1.090 1.142 5,540 +0.06(+5.70%)
May 12, 2014 1.120 1.120 1.080 1.080 4,300 -0.01(-0.92%)
May 09, 2014 1.080 1.100 1.070 1.090 3,241 +0.00(+0.00%)
May 08, 2014 1.060 1.090 1.050 1.090 900 +0.02(+1.87%)
May 07, 2014 1.080 1.090 1.064 1.070 7,805 -0.01(-0.93%)
May 06, 2014 1.120 1.130 1.071 1.080 6,190 +0.03(+2.86%)
May 05, 2014 1.050 1.070 1.047 1.050 5,571 +0.01(+0.96%)
May 02, 2014 1.060 1.100 1.040 1.040 4,536 +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