Time Sensitive News for Traders

IHC - Independence Holding Company

Historical Data for Independence Holding Company (IHC) 
$ 4.83      -0.27 (-5.29%) Volume: 30.3 k 4:01 PM EST Nov 21, 2008
Start:       End:           Download
Date Open High Low Close Volume Change Change %
11/21/08 5.08 5.14 4.71 4.83 30,300 -0.27 -5.29%
11/20/08 4.79 5.55 4.79 5.10 39,670 0.39  8.28%
11/19/08 5.14 5.62 4.71 4.71 5,500 -0.52 -9.94%
11/18/08 5.29 5.29 4.81 5.23 26,018 -0.03 -0.57%
11/17/08 5.06 5.43 4.71 5.26 21,330 0.15  2.94%
11/14/08 5.73 6.29 5.07 5.11 33,908 -0.73 -12.50%
11/13/08 5.14 5.84 5.14 5.84 34,820 0.79  15.64%
11/12/08 5.13 5.48 5.01 5.05 14,300 -0.21 -3.99%
11/11/08 5.14 5.44 5.14 5.26 10,802 0.12  2.33%
11/10/08 5.27 5.77 5.05 5.14 8,028 -0.03 -0.58%
11/7/08 5.05 5.20 5.00 5.17 11,125 0.12  2.38%
11/6/08 5.13 5.19 5.00 5.05 4,517 -0.08 -1.56%
11/5/08 5.82 5.82 5.03 5.13 15,901 -0.80 -13.49%
11/4/08 6.36 6.36 5.74 5.93 8,700 -0.09 -1.50%
11/3/08 6.51 6.75 6.00 6.02 10,200 -0.51 -7.81%
10/31/08 6.23 6.81 6.23 6.53 29,701 0.50  8.29%
10/30/08 6.18 6.40 5.84 6.03 10,750 0.05  0.84%
10/29/08 6.06 6.34 5.89 5.98 20,029 0.02  0.34%
10/28/08 4.97 5.96 4.86 5.96 34,519 1.19  24.95%
10/27/08 5.64 5.97 4.77 4.77 32,041 -0.98 -17.04%
10/24/08 5.47 6.25 5.41 5.75 18,200 -0.27 -4.49%
10/23/08 6.08 6.15 5.63 6.02 16,969 -0.03 -0.50%

Open a Brokerage Account and Start Trading Today!
100% Free Stock Trade. Trade stocks for free on Zecco.com. The Free Trading Community. www.zecco.com

TD Ameritrade

Scottrade

E*TRADE