Overview
Market News
Market Videos
Currencies
International
Treasury & Bonds
Search InvestCenter
Recent Quotes
My Watchlist
Indicators
IFM Investments ADS (NY: CTC)
2.682 USD  +0.082 (+3.15%)
Official Closing Price  /  Updated: 6:40 PM EDT, May 17, 2013  /  Add to My Watchlist      
View: Quote News Research
Historical Prices
Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 17, 2013 2.680 2.700 2.600 2.682 21,351 +0.08(+3.15%)
May 16, 2013 2.660 2.700 2.600 2.600 6,207 -0.06(-2.26%)
May 15, 2013 2.590 2.700 2.360 2.660 20,726 +0.11(+4.23%)
May 13, 2013 2.700 2.700 2.550 2.552 14,925 +0.10(+4.16%)
May 10, 2013 2.490 2.600 2.450 2.450 9,395 -0.07(-2.78%)
May 09, 2013 2.480 2.540 2.470 2.520 11,200 +0.07(+2.86%)
May 08, 2013 2.430 2.510 2.430 2.450 1,458 +0.03(+1.24%)
May 07, 2013 2.420 2.478 2.420 2.420 6,624 -0.08(-3.16%)
May 06, 2013 2.456 2.500 2.456 2.499 7,795 +0.10(+4.13%)
May 03, 2013 2.400 2.479 2.400 2.400 1,900 +0.00(+0.00%)
May 02, 2013 2.500 2.500 2.400 2.400 1,106 -0.10(-4.00%)
May 01, 2013 2.480 2.510 2.450 2.500 4,498 +0.02(+0.77%)
Apr 30, 2013 2.510 2.529 2.481 2.481 6,000 -0.02(-0.76%)
Apr 29, 2013 2.500 2.503 2.485 2.500 5,740 -0.03(-1.19%)
Apr 26, 2013 2.501 2.530 2.500 2.530 400 +0.03(+1.20%)
Apr 25, 2013 2.505 2.505 2.500 2.500 13,110 +0.00(+0.00%)
Apr 24, 2013 2.510 2.510 2.490 2.500 2,000 -0.01(-0.40%)
Apr 23, 2013 2.460 2.510 2.450 2.510 8,640 +0.01(+0.40%)
Apr 22, 2013 2.500 2.500 2.500 2.500 300 -0.02(-0.60%)
Apr 19, 2013 2.550 2.550 2.510 2.515 3,018 -0.04(-1.72%)
Apr 18, 2013 2.559 2.559 2.559 2.559 100 -0.00(-0.04%)
Apr 17, 2013 2.530 2.565 2.420 2.560 4,124 -0.01(-0.39%)
Apr 16, 2013 2.505 2.580 2.490 2.570 2,750 +0.07(+2.80%)
Apr 15, 2013 2.510 2.590 2.500 2.500 11,558 -0.05(-1.96%)
Apr 12, 2013 2.530 2.570 2.430 2.550 10,300 +0.03(+1.19%)
Apr 11, 2013 2.350 2.520 2.350 2.520 7,316 +0.16(+6.73%)
Apr 10, 2013 2.300 2.380 2.300 2.361 8,107 +0.08(+3.55%)
Apr 09, 2013 2.360 2.380 2.280 2.280 16,250 -0.10(-4.16%)
Apr 08, 2013 2.350 2.400 2.350 2.379 6,231 -0.03(-1.29%)
Apr 05, 2013 2.440 2.460 2.400 2.410 13,185 -0.21(-8.02%)
Apr 04, 2013 2.561 2.660 2.551 2.620 2,400 +0.05(+1.95%)
Apr 03, 2013 2.600 2.621 2.541 2.570 5,600 -0.09(-3.38%)
Apr 02, 2013 2.690 2.750 2.571 2.660 12,840 -0.03(-1.12%)
Apr 01, 2013 2.690 2.690 2.640 2.690 1,414 -0.03(-1.10%)
Mar 28, 2013 2.680 2.720 2.640 2.720 25,610 +0.08(+3.03%)
Mar 27, 2013 2.501 2.640 2.500 2.640 5,060 +0.05(+1.93%)
Mar 26, 2013 2.520 2.590 2.500 2.590 9,233 +0.05(+1.97%)
Mar 25, 2013 2.360 2.550 2.340 2.540 17,344 +0.14(+5.83%)
Mar 22, 2013 2.410 2.550 2.300 2.400 27,309 -0.04(-1.64%)
Mar 20, 2013 2.440 2.440 2.440 101 -0.03(-1.21%)
Mar 19, 2013 2.390 2.540 2.210 2.470 19,091 -0.01(-0.40%)
Mar 18, 2013 2.480 2.510 2.410 2.480 11,948 +0.00(+0.00%)
Mar 15, 2013 2.550 2.550 2.480 2.480 25,557 -0.07(-2.75%)
Mar 14, 2013 2.600 2.600 2.530 2.550 19,167 +0.01(+0.39%)
Mar 13, 2013 2.460 2.550 2.460 2.540 19,815 +0.13(+5.39%)
Mar 12, 2013 2.316 2.550 2.316 2.410 27,894 +0.06(+2.55%)
Mar 11, 2013 2.200 2.390 2.150 2.350 69,767 +0.05(+2.17%)
Mar 08, 2013 2.520 2.610 2.266 2.300 92,942 -0.20(-8.00%)
Mar 07, 2013 2.390 3.050 2.270 2.500 274,509 +0.37(+17.37%)
Mar 06, 2013 1.900 2.230 1.900 2.130 35,068 +0.13(+6.50%)
Mar 05, 2013 1.950 2.050 1.900 2.000 11,148 -0.02(-0.99%)
Mar 04, 2013 2.310 2.310 1.950 2.020 73,772 -0.33(-14.04%)
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 Telekurs USA
Postage Rates Bots go here