Stock Quote for NYSE, IHC - Independence Holding Company

IHC

INDEPENDENCE HLDG

11/20/09 17:19

LAST: 5.510	CHANGE: 0.03	OPEN: 5.510	HIGH: 5.590	ASK: 0.000	VOLUME: 14,879
LAST: 5.510	CHANGE(%): 0.54	PREV: 5.540	LOW: 5.430	BID: 0.000	OPEN INT: 0

CHART

Period:

HISTORICAL DATA

Date	Open	High	Low	Close	Volume
11/20/09	5.510	5.590	5.430	5.510	14,800
11/19/09	5.590	5.750	5.540	5.540	10,700
11/18/09	5.920	5.920	5.600	5.620	31,600
11/17/09	5.980	6.000	5.900	5.900	5,100
11/16/09	5.810	6.000	5.740	5.990	12,400
11/13/09	5.700	5.770	5.680	5.770	6,200
11/12/09	5.720	5.860	5.630	5.660	10,500
11/11/09	5.680	5.750	5.480	5.740	10,900
11/10/09	5.310	5.660	5.310	5.570	11,300
11/09/09	5.280	5.360	5.220	5.360	4,900
11/06/09	5.150	5.240	5.060	5.240	5,000
11/05/09	5.140	5.210	5.100	5.200	10,900
11/04/09	5.160	5.160	5.030	5.070	8,000
11/03/09	4.810	5.110	4.790	5.110	12,200
11/02/09	5.610	5.610	4.750	4.830	37,400
10/30/09	5.570	5.610	5.500	5.550	11,300
10/29/09	5.800	5.800	5.600	5.640	8,800
10/28/09	5.790	5.860	5.750	5.750	6,500
10/27/09	5.840	5.880	5.800	5.800	10,200
10/26/09	5.900	5.900	5.810	5.810	5,400

DOWNLOAD DATA

Download stock quote history quickly and easily in a variety of formats to suit your needs.

Symbol:
Start Date:

End Date:

DOWNLOAD HISTORICAL DATA

Please select the Exchange and Format:

MEMBER LOGIN

Add to Watchlist