IFM INVESTMENTS LIMITED (NY: CTC)
1.220 USD  UNCHANGED
Streaming Delayed Price  /  Updated: 6:40 PM EDT, Apr 17, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Apr 17, 2014 1.220 1.220 1.220 0 -0.00(-0.01%)
Apr 16, 2014 1.200 1.270 1.200 1.220 9,440 +0.04(+3.40%)
Apr 15, 2014 1.240 1.240 1.180 1.180 14,530 -0.06(-4.84%)
Apr 14, 2014 1.380 1.380 1.150 1.240 12,168 -0.12(-8.69%)
Apr 11, 2014 1.380 1.390 1.350 1.358 8,220 +0.03(+2.11%)
Apr 10, 2014 1.350 1.410 1.310 1.330 28,776 -0.08(-5.67%)
Apr 09, 2014 1.429 1.430 1.400 1.410 4,780 -0.01(-0.63%)
Apr 08, 2014 1.470 1.480 1.400 1.419 13,094 -0.01(-0.77%)
Apr 07, 2014 1.550 1.640 1.390 1.430 52,529 -0.12(-7.74%)
Apr 04, 2014 1.610 1.650 1.550 1.550 11,277 -0.03(-1.90%)
Apr 03, 2014 1.689 1.690 1.570 1.580 13,493 -0.12(-7.06%)
Apr 02, 2014 1.720 1.720 1.620 1.700 35,025 +0.04(+2.41%)
Apr 01, 2014 1.580 1.680 1.550 1.660 17,581 +0.06(+3.74%)
Mar 31, 2014 1.660 1.660 1.590 1.600 3,369 -0.03(-1.83%)
Mar 28, 2014 1.630 1.680 1.600 1.630 15,467 -0.05(-2.98%)
Mar 27, 2014 1.580 1.700 1.580 1.680 4,403 +0.01(+0.60%)
Mar 26, 2014 1.760 1.770 1.370 1.670 26,021 -0.03(-1.76%)
Mar 25, 2014 1.690 1.740 1.690 1.700 5,057 -0.03(-1.73%)
Mar 24, 2014 1.700 1.750 1.700 1.730 1,120 +0.05(+2.98%)
Mar 21, 2014 1.680 1.720 1.680 1.680 1,851 +0.03(+1.82%)
Mar 20, 2014 1.790 1.790 1.650 1.650 20,301 -0.06(-3.51%)
Mar 19, 2014 1.760 1.760 1.700 1.710 18,269 -0.04(-2.29%)
Mar 18, 2014 1.750 1.790 1.700 1.750 15,425 +0.02(+1.16%)
Mar 17, 2014 1.750 1.770 1.730 1.730 2,813 -0.01(-0.58%)
Mar 14, 2014 1.710 1.770 1.710 1.740 8,629 -0.02(-1.13%)
Mar 13, 2014 1.710 1.790 1.710 1.760 9,520 -0.03(-1.68%)
Mar 12, 2014 1.750 1.820 1.720 1.790 14,245 +0.03(+1.70%)
Mar 11, 2014 1.800 1.850 1.700 1.760 51,830 -0.09(-4.86%)
Mar 10, 2014 1.940 1.940 1.780 1.850 33,515 +0.01(+0.54%)
Mar 07, 2014 1.850 1.850 1.800 1.840 23,350 +0.01(+0.55%)
Mar 06, 2014 1.850 1.860 1.800 1.830 8,652 -0.06(-3.17%)
Mar 05, 2014 1.880 1.890 1.761 1.890 5,722 +0.05(+2.72%)
Mar 04, 2014 1.860 1.860 1.750 1.840 18,219 +0.08(+4.55%)
Mar 03, 2014 1.860 1.910 1.750 1.760 49,721 -0.07(-3.83%)
Feb 28, 2014 1.890 2.040 1.800 1.830 389,621 -0.05(-2.66%)
Feb 27, 2014 1.860 1.890 1.860 1.880 3,216 +0.02(+1.08%)
Feb 26, 2014 1.950 1.950 1.860 1.860 3,510 -0.07(-3.63%)
Feb 25, 2014 1.900 1.930 1.850 1.930 800 -0.02(-1.03%)
Feb 24, 2014 1.918 1.960 1.918 1.950 9,263 +0.02(+1.04%)
Feb 21, 2014 1.860 1.930 1.850 1.930 9,952 +0.13(+7.10%)
Feb 20, 2014 1.880 1.880 1.802 1.802 2,833 -0.08(-4.15%)
Feb 19, 2014 1.920 1.920 1.840 1.880 5,661 +0.06(+3.30%)
Feb 18, 2014 1.820 1.900 1.810 1.820 5,339 -0.02(-1.12%)
Feb 14, 2014 1.841 1.841 1.841 0 -0.06(-3.12%)
Feb 13, 2014 1.870 1.960 1.830 1.900 6,444 +0.07(+3.83%)
Feb 12, 2014 1.880 1.890 1.830 1.830 1,666 -0.03(-1.61%)
Feb 11, 2014 1.760 1.900 1.710 1.860 26,069 -0.03(-1.59%)
Feb 10, 2014 1.810 1.890 1.671 1.890 38,885 +0.04(+2.16%)
Feb 07, 2014 1.758 1.920 1.750 1.850 10,458 +0.10(+5.71%)
Feb 06, 2014 1.820 1.990 1.540 1.750 159,382 -0.15(-7.89%)
Feb 05, 2014 1.970 1.970 1.820 1.900 32,128 -0.04(-2.16%)
Feb 04, 2014 1.950 1.950 1.942 1.942 10,550 +0.04(+2.21%)
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