Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Impac Mortgage Holdings (NY: IMH )

N/A UNCHANGED
Last Price Updated: 8:00 PM EDT, Apr 26, 2023 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 31, 2020 3.040 3.040 3.040 124,210 -0.02(-0.65%)
Dec 30, 2020 2.980 3.288 2.971 3.060 124,210 +0.04(+1.32%)
Dec 29, 2020 3.280 3.290 2.820 3.020 363,663 -0.27(-8.21%)
Dec 28, 2020 2.990 3.520 2.893 3.290 378,993 +0.44(+15.44%)
Dec 24, 2020 2.860 2.940 2.840 2.850 26,700 -0.02(-0.70%)
Dec 23, 2020 2.720 2.920 2.710 2.870 235,966 +0.15(+5.51%)
Dec 22, 2020 2.660 2.730 2.470 2.720 190,928 +0.07(+2.64%)
Dec 21, 2020 2.540 2.730 2.390 2.650 78,909 +0.07(+2.71%)
Dec 18, 2020 2.870 2.900 2.570 2.580 203,400 -0.18(-6.52%)
Dec 17, 2020 2.410 2.790 2.360 2.760 151,707 +0.40(+16.95%)
Dec 16, 2020 2.440 2.490 2.240 2.360 415,305 -0.19(-7.45%)
Dec 15, 2020 2.920 3.060 2.510 2.550 113,073 -0.34(-11.76%)
Dec 14, 2020 3.100 3.100 2.890 2.890 74,359 -0.11(-3.67%)
Dec 11, 2020 3.060 3.100 2.900 3.000 59,500 -0.05(-1.64%)
Dec 10, 2020 3.160 3.160 2.930 3.050 50,250 -0.10(-3.17%)
Dec 09, 2020 3.100 3.170 2.950 3.150 141,981 +0.02(+0.64%)
Dec 08, 2020 3.030 3.180 2.970 3.130 179,483 +0.10(+3.30%)
Dec 07, 2020 2.980 3.050 2.510 3.030 341,711 +0.34(+12.64%)
Dec 04, 2020 2.480 2.990 2.410 2.690 1,054,900 +0.30(+12.55%)
Dec 03, 2020 1.970 2.390 1.936 2.390 329,778 +0.42(+21.32%)
Dec 02, 2020 1.960 1.970 1.900 1.970 83,027 +0.01(+0.51%)
Dec 01, 2020 1.850 1.990 1.720 1.960 205,390 +0.10(+5.38%)
Nov 30, 2020 1.900 1.940 1.800 1.860 166,055 +0.01(+0.54%)
Nov 27, 2020 1.790 1.860 1.720 1.850 66,600 +0.09(+5.11%)
Nov 25, 2020 1.780 1.780 1.710 1.760 79,300 +0.03(+1.73%)
Nov 24, 2020 1.630 1.750 1.580 1.730 560,173 +0.14(+8.81%)
Nov 23, 2020 1.530 1.590 1.460 1.590 275,739 +0.10(+6.71%)
Nov 20, 2020 1.460 1.530 1.460 1.490 93,200 +0.01(+0.68%)
Nov 19, 2020 1.480 1.510 1.440 1.480 187,495 +0.00(+0.00%)
Nov 18, 2020 1.460 1.500 1.440 1.480 41,126 +0.01(+0.68%)
Nov 17, 2020 1.500 1.500 1.460 1.470 35,361 +0.00(+0.00%)
Nov 16, 2020 1.480 1.500 1.460 1.470 27,862 +0.01(+1.03%)
Nov 13, 2020 1.490 1.510 1.430 1.455 61,000 +0.03(+1.75%)
Nov 12, 2020 1.460 1.520 1.420 1.430 66,885 -0.08(-5.30%)
Nov 11, 2020 1.500 1.540 1.430 1.510 39,114 -0.01(-0.66%)
Nov 10, 2020 1.600 1.600 1.510 1.520 39,842 -0.02(-1.30%)
Nov 09, 2020 1.490 1.619 1.430 1.540 101,192 +0.03(+1.99%)
Nov 06, 2020 1.760 1.760 1.420 1.510 264,400 -0.27(-15.17%)
Nov 05, 2020 1.770 1.790 1.690 1.780 74,451 +0.09(+5.33%)
Nov 04, 2020 1.770 1.770 1.640 1.690 106,415 -0.02(-1.17%)
Nov 03, 2020 1.700 1.780 1.680 1.710 125,038 +0.03(+1.79%)
Nov 02, 2020 1.570 1.680 1.520 1.680 77,136 +0.17(+11.26%)
Oct 30, 2020 1.500 1.572 1.478 1.510 88,300 -0.06(-3.82%)
Oct 29, 2020 1.510 1.670 1.350 1.570 368,936 +0.17(+12.14%)
Oct 28, 2020 1.520 1.520 1.370 1.400 605,104 -0.09(-6.04%)
Oct 27, 2020 1.410 1.530 1.400 1.490 76,195 +0.08(+5.67%)
Oct 26, 2020 1.540 1.600 1.387 1.410 141,616 -0.17(-10.48%)
Oct 23, 2020 1.480 1.670 1.440 1.575 912,200 +0.18(+12.50%)
Oct 22, 2020 1.390 1.550 1.395 1.400 116,372 +0.00(+0.00%)
Oct 21, 2020 1.390 1.450 1.380 1.400 25,439 +0.01(+0.76%)
Oct 20, 2020 1.370 1.430 1.370 1.389 9,865 -0.01(-1.03%)
Oct 19, 2020 1.360 1.440 1.360 1.404 8,919 +0.03(+2.48%)
Oct 16, 2020 1.400 1.400 1.360 1.370 8,400 -0.02(-1.44%)
Oct 15, 2020 1.300 1.400 1.299 1.390 21,818 +0.08(+6.11%)
Oct 14, 2020 1.370 1.405 1.300 1.310 47,390 -0.05(-3.67%)
Oct 13, 2020 1.420 1.440 1.350 1.360 60,330 -0.08(-5.56%)
Oct 12, 2020 1.420 1.520 1.420 1.440 28,942 +0.02(+1.41%)
Oct 09, 2020 1.500 1.590 1.410 1.420 44,100 -0.07(-4.70%)
Oct 08, 2020 1.470 1.490 1.470 1.490 24,709 +0.04(+2.76%)
Oct 07, 2020 1.490 1.490 1.420 1.450 15,009 +0.05(+3.57%)
Oct 06, 2020 1.440 1.567 1.370 1.400 43,315 -0.07(-4.76%)
Oct 05, 2020 1.520 1.539 1.400 1.470 82,573 -0.06(-3.92%)
Oct 02, 2020 1.350 1.691 1.350 1.530 397,800 +0.15(+10.87%)
Oct 01, 2020 1.270 1.470 1.260 1.380 49,031 +0.11(+8.66%)
Sep 30, 2020 1.400 1.450 1.270 1.270 45,930 -0.12(-8.63%)
Sep 29, 2020 1.460 1.500 1.335 1.390 181,498 -0.04(-2.80%)
Sep 28, 2020 1.150 1.470 1.150 1.430 232,431 +0.29(+25.44%)
Sep 25, 2020 1.150 1.165 1.140 1.140 16,500 +0.04(+3.64%)
Sep 24, 2020 1.160 1.170 1.100 1.100 63,644 -0.10(-8.33%)
Sep 23, 2020 1.210 1.210 1.150 1.200 31,163 -0.01(-0.83%)
Sep 22, 2020 1.190 1.210 1.130 1.210 24,970 +0.02(+1.68%)
Sep 21, 2020 1.190 1.194 1.118 1.190 23,462 -0.01(-0.83%)
Sep 18, 2020 1.300 1.300 1.200 1.200 41,900 -0.08(-6.25%)
Sep 17, 2020 1.260 1.330 1.200 1.280 16,377 +0.01(+0.79%)
Sep 16, 2020 1.190 1.347 1.180 1.270 35,525 +0.08(+6.99%)
Sep 15, 2020 1.190 1.210 1.165 1.187 83,500 +0.02(+1.45%)
Sep 14, 2020 1.220 1.220 1.160 1.170 31,001 -0.06(-4.49%)
Sep 11, 2020 1.270 1.306 1.210 1.225 38,800 -0.06(-4.67%)
Sep 10, 2020 1.325 1.340 1.270 1.285 36,109 -0.02(-1.15%)
Sep 09, 2020 1.390 1.400 1.220 1.300 39,973 -0.11(-7.80%)
Sep 08, 2020 1.450 1.450 1.300 1.410 66,538 +0.00(+0.00%)
Sep 04, 2020 1.350 1.506 1.336 1.410 115,300 +0.09(+6.82%)
Sep 03, 2020 1.580 1.590 1.300 1.320 260,443 -0.28(-17.50%)
Sep 02, 2020 1.540 1.760 1.540 1.600 378,452 +0.05(+3.23%)
Sep 01, 2020 1.505 1.570 1.505 1.550 13,726 +0.03(+1.97%)
Aug 31, 2020 1.550 1.580 1.470 1.520 15,465 -0.01(-0.65%)
Aug 28, 2020 1.470 1.530 1.450 1.530 24,200 +0.05(+3.38%)
Aug 27, 2020 1.510 1.550 1.440 1.480 60,428 -0.02(-1.33%)
Aug 26, 2020 1.500 1.530 1.480 1.500 30,055 +0.00(+0.00%)
Aug 25, 2020 1.530 1.530 1.490 1.500 3,986 -0.02(-1.32%)
Aug 24, 2020 1.510 1.530 1.420 1.520 35,037 +0.05(+3.40%)
Aug 21, 2020 1.520 1.540 1.470 1.470 35,100 -0.06(-3.92%)
Aug 20, 2020 1.500 1.535 1.490 1.530 19,954 -0.01(-0.65%)
Aug 19, 2020 1.540 1.550 1.480 1.540 26,168 +0.03(+1.99%)
Aug 18, 2020 1.550 1.560 1.500 1.510 21,674 -0.06(-3.69%)
Aug 17, 2020 1.530 1.590 1.480 1.568 26,251 +0.06(+3.83%)
Aug 14, 2020 1.500 1.530 1.450 1.510 31,200 +0.03(+2.03%)
Aug 13, 2020 1.560 1.590 1.440 1.480 30,427 -0.05(-3.27%)
Aug 12, 2020 1.570 1.600 1.470 1.530 53,026 -0.05(-3.16%)
Aug 11, 2020 1.630 1.635 1.545 1.580 51,036 -0.02(-1.25%)
Aug 10, 2020 1.480 1.630 1.395 1.600 134,800 +0.15(+10.34%)
Aug 07, 2020 1.400 1.500 1.360 1.450 68,200 -0.01(-0.70%)
Aug 06, 2020 1.450 1.500 1.410 1.460 58,819 +0.02(+1.40%)
Aug 05, 2020 1.410 1.440 1.360 1.440 57,903 +0.10(+7.46%)
Aug 04, 2020 1.340 1.370 1.320 1.340 36,977 -0.02(-1.47%)
Aug 03, 2020 1.420 1.420 1.340 1.360 68,401 -0.02(-1.45%)
Jul 31, 2020 1.390 1.480 1.360 1.380 101,000 -0.01(-0.72%)
Jul 30, 2020 1.430 1.530 1.370 1.390 35,421 -0.09(-6.08%)
Jul 29, 2020 1.430 1.520 1.420 1.480 36,224 +0.04(+2.78%)
Jul 28, 2020 1.400 1.480 1.400 1.440 52,487 -0.01(-0.69%)
Jul 27, 2020 1.520 1.550 1.450 1.450 36,616 -0.02(-1.36%)
Jul 24, 2020 1.550 1.590 1.470 1.470 22,500 -0.06(-3.92%)
Jul 23, 2020 1.550 1.600 1.510 1.530 64,495 -0.04(-2.55%)
Jul 22, 2020 1.550 1.640 1.460 1.570 208,009 +0.03(+1.95%)
Jul 21, 2020 1.490 1.560 1.450 1.540 20,766 +0.04(+2.67%)
Jul 20, 2020 1.570 1.590 1.440 1.500 87,462 -0.05(-3.23%)
Jul 17, 2020 1.530 1.560 1.488 1.550 23,700 +0.04(+2.65%)
Jul 16, 2020 1.500 1.600 1.450 1.510 121,371 +0.03(+2.03%)
Jul 15, 2020 1.540 1.560 1.460 1.480 40,376 -0.01(-0.67%)
Jul 14, 2020 1.460 1.580 1.420 1.490 386,446 +0.05(+3.47%)
Jul 13, 2020 1.530 1.530 1.410 1.440 48,069 -0.07(-4.64%)
Jul 10, 2020 1.520 1.682 1.450 1.510 213,200 -0.02(-1.31%)
Jul 09, 2020 1.480 1.650 1.430 1.530 159,623 +0.07(+4.79%)
Jul 08, 2020 1.620 1.620 1.390 1.460 91,257 -0.09(-5.81%)
Jul 07, 2020 1.430 1.580 1.430 1.550 104,507 +0.06(+4.03%)
Jul 06, 2020 1.400 1.541 1.400 1.490 198,880 +0.09(+6.43%)
Jul 02, 2020 1.600 1.600 1.365 1.400 178,100 -0.17(-10.83%)
Jul 01, 2020 1.670 1.730 1.560 1.570 46,838 -0.12(-7.10%)
Jun 30, 2020 1.670 1.740 1.610 1.690 23,876 +0.07(+4.32%)
Jun 29, 2020 1.660 1.780 1.540 1.620 89,455 -0.06(-3.57%)
Jun 26, 2020 1.710 1.820 1.650 1.680 256,900 -0.22(-11.58%)
Jun 25, 2020 1.780 1.910 1.775 1.900 141,415 +0.16(+9.20%)
Jun 24, 2020 1.840 1.890 1.720 1.740 51,130 -0.08(-4.40%)
Jun 23, 2020 1.880 1.970 1.820 1.820 67,545 -0.04(-2.15%)
Jun 22, 2020 2.000 2.000 1.850 1.860 87,133 -0.12(-6.06%)
Jun 19, 2020 1.950 2.040 1.900 1.980 361,300 +0.06(+3.13%)
Jun 18, 2020 2.220 2.220 1.820 1.920 373,068 -0.31(-13.90%)
Jun 17, 2020 1.930 2.870 1.690 2.230 2,360,830 +0.30(+15.54%)
Jun 16, 2020 2.050 2.075 1.930 1.930 43,350 -0.08(-3.98%)
Jun 15, 2020 1.930 2.030 1.870 2.010 54,046 +0.03(+1.52%)
Jun 12, 2020 1.940 2.130 1.860 1.980 62,500 +0.16(+8.79%)
Jun 11, 2020 2.000 2.174 1.800 1.820 85,068 -0.39(-17.65%)
Jun 10, 2020 2.340 2.340 2.030 2.210 194,501 -0.09(-3.91%)
Jun 09, 2020 2.840 2.882 2.010 2.300 302,319 -0.19(-7.63%)
Jun 08, 2020 2.430 2.550 2.100 2.490 403,410 +0.35(+16.36%)
Jun 05, 2020 2.000 2.260 1.980 2.140 272,800 +0.25(+13.23%)
Jun 04, 2020 1.740 1.930 1.650 1.890 144,975 +0.16(+9.25%)
Jun 03, 2020 1.670 1.740 1.617 1.730 27,317 +0.11(+6.79%)
Jun 02, 2020 1.600 1.700 1.600 1.620 15,772 -0.01(-0.61%)
Jun 01, 2020 1.600 1.650 1.570 1.630 19,133 +0.03(+1.87%)
May 29, 2020 1.650 1.650 1.561 1.600 26,000 +0.00(+0.00%)
May 28, 2020 1.750 1.750 1.510 1.600 28,289 -0.10(-5.89%)
May 27, 2020 1.650 1.720 1.650 1.700 31,352 +0.05(+3.04%)
May 26, 2020 1.730 1.730 1.650 1.650 68,576 +0.00(+0.00%)
May 22, 2020 1.510 1.700 1.510 1.650 47,900 -0.04(-2.37%)
May 21, 2020 1.640 1.730 1.550 1.690 38,952 +0.06(+3.68%)
May 20, 2020 1.560 1.630 1.535 1.630 11,001 +0.09(+6.19%)
May 19, 2020 1.570 1.670 1.430 1.535 17,079 -0.02(-0.97%)
May 18, 2020 1.490 1.550 1.401 1.550 22,827 +0.17(+12.32%)
May 15, 2020 1.400 1.440 1.380 1.380 12,800 -0.03(-2.13%)
May 14, 2020 1.390 1.450 1.350 1.410 24,315 +0.04(+2.92%)
May 13, 2020 1.530 1.525 1.310 1.370 43,337 -0.11(-7.74%)
May 12, 2020 1.680 1.680 1.480 1.485 40,365 -0.19(-11.61%)
May 11, 2020 1.770 1.770 1.680 1.680 30,702 -0.01(-0.59%)
May 08, 2020 1.880 1.880 1.680 1.690 25,800 -0.01(-0.59%)
May 07, 2020 1.730 1.790 1.700 1.700 21,877 -0.04(-2.30%)
May 06, 2020 1.790 1.820 1.730 1.740 12,663 -0.05(-2.79%)
May 05, 2020 1.890 1.900 1.750 1.790 31,544 +0.01(+0.56%)
May 04, 2020 1.890 1.920 1.750 1.780 28,819 -0.11(-5.82%)
May 01, 2020 1.860 2.000 1.750 1.890 67,600 +0.02(+1.07%)
Apr 30, 2020 1.960 2.130 1.830 1.870 47,084 -0.09(-4.59%)
Apr 29, 2020 1.820 2.090 1.820 1.960 52,448 +0.12(+6.52%)
Apr 28, 2020 2.050 2.130 1.800 1.840 27,961 -0.09(-4.74%)
Apr 27, 2020 1.813 2.064 1.770 1.931 38,859 +0.18(+10.37%)
Apr 24, 2020 1.900 1.900 1.750 1.750 8,800 -0.15(-7.89%)
Apr 23, 2020 1.940 1.940 1.850 1.900 9,850 +0.01(+0.53%)
Apr 22, 2020 1.880 1.939 1.810 1.890 18,482 +0.17(+9.88%)
Apr 21, 2020 1.900 1.900 1.700 1.720 34,091 -0.21(-10.88%)
Apr 20, 2020 2.010 2.120 1.910 1.930 39,518 -0.20(-9.39%)
Apr 17, 2020 2.300 2.335 2.060 2.130 14,500 -0.12(-5.33%)
Apr 16, 2020 2.180 2.300 2.180 2.250 8,386 +0.05(+2.27%)
Apr 15, 2020 2.390 2.390 2.140 2.200 22,967 -0.09(-3.93%)
Apr 14, 2020 2.220 2.341 2.220 2.290 29,387 +0.21(+10.10%)
Apr 13, 2020 2.220 2.490 2.042 2.080 23,841 -0.22(-9.57%)
Apr 09, 2020 1.900 2.490 1.900 2.300 71,700 +0.45(+24.32%)
Apr 08, 2020 1.950 1.946 1.800 1.850 35,339 -0.11(-5.61%)
Apr 07, 2020 1.950 2.060 1.900 1.960 96,773 +0.18(+10.11%)
Apr 06, 2020 1.790 1.850 1.780 1.780 39,629 +0.14(+8.54%)
Apr 03, 2020 2.010 2.010 1.590 1.640 40,600 -0.37(-18.41%)
Apr 02, 2020 2.250 2.250 2.010 2.010 23,960 -0.05(-2.43%)
Apr 01, 2020 2.130 2.200 2.040 2.060 38,564 -0.37(-15.23%)
Mar 31, 2020 2.480 2.700 2.320 2.430 41,736 +0.13(+5.65%)
Mar 30, 2020 3.300 3.300 1.990 2.300 70,887 -1.03(-30.93%)
Mar 27, 2020 3.220 3.540 3.060 3.330 62,500 +0.20(+6.39%)
Mar 26, 2020 2.590 3.160 2.220 3.130 75,705 +0.70(+28.81%)
Mar 25, 2020 2.200 3.030 2.080 2.430 87,299 +0.33(+15.71%)
Mar 24, 2020 2.350 2.410 2.080 2.100 55,389 -0.20(-8.69%)
Mar 23, 2020 2.410 2.440 2.250 2.300 24,394 -0.11(-4.57%)
Mar 20, 2020 2.570 2.600 2.250 2.410 14,600 -0.02(-0.83%)
Mar 19, 2020 2.390 2.770 2.250 2.430 23,542 -0.07(-2.80%)
Mar 18, 2020 3.960 3.960 2.290 2.500 54,173 -1.48(-37.19%)
Mar 17, 2020 4.250 4.880 3.891 3.980 86,384 -0.56(-12.33%)
Mar 16, 2020 5.100 5.100 4.110 4.540 29,235 -0.32(-6.58%)
Mar 13, 2020 6.190 6.190 3.880 4.860 160,500 -2.01(-29.31%)
Mar 12, 2020 6.810 7.071 6.650 6.875 31,939 -0.59(-7.97%)
Mar 11, 2020 7.250 7.510 7.010 7.470 39,137 +0.03(+0.40%)
Mar 10, 2020 7.726 7.850 7.279 7.440 63,597 -0.21(-2.75%)
Mar 09, 2020 6.750 7.810 6.750 7.650 60,701 +0.37(+5.08%)
Mar 06, 2020 7.320 7.500 7.250 7.280 56,900 +0.03(+0.41%)
Mar 05, 2020 7.450 7.680 7.210 7.250 126,554 -0.07(-0.92%)
Mar 04, 2020 7.480 7.480 7.180 7.317 57,929 -0.13(-1.78%)
Mar 03, 2020 6.570 7.450 6.360 7.450 33,931 +0.96(+14.79%)
Mar 02, 2020 6.680 6.680 6.030 6.490 11,920 +0.04(+0.62%)
Feb 28, 2020 5.760 6.450 5.760 6.450 48,000 +0.66(+11.40%)
Feb 27, 2020 5.800 5.825 5.760 5.790 9,179 -0.03(-0.52%)
Feb 26, 2020 5.800 5.850 5.800 5.820 5,216 -0.03(-0.51%)
Feb 25, 2020 5.752 5.990 5.752 5.850 22,891 -0.14(-2.34%)
Feb 24, 2020 5.880 5.990 5.880 5.990 12,285 +0.09(+1.53%)
Feb 21, 2020 5.700 5.900 5.670 5.900 5,900 +0.25(+4.42%)
Feb 20, 2020 5.680 5.680 5.650 5.650 2,020 -0.07(-1.22%)
Feb 19, 2020 5.790 5.790 5.630 5.720 7,863 -0.07(-1.21%)
Feb 18, 2020 5.710 5.790 5.700 5.790 6,793 -0.09(-1.53%)
Feb 14, 2020 5.880 5.880 5.880 5.880 100 +0.00(+0.00%)
Feb 13, 2020 5.850 5.900 5.764 5.880 5,975 +0.10(+1.73%)
Feb 12, 2020 5.550 5.820 5.550 5.780 8,882 +0.34(+6.25%)
Feb 11, 2020 5.450 5.590 5.440 5.440 2,051 -0.09(-1.63%)
Feb 10, 2020 5.380 5.540 5.380 5.530 6,773 +0.32(+6.14%)
Feb 07, 2020 5.180 5.310 5.180 5.210 11,000 -0.03(-0.57%)
Feb 06, 2020 5.220 5.250 5.220 5.240 3,311 -0.03(-0.57%)
Feb 05, 2020 5.100 5.300 5.100 5.270 698 +0.07(+1.35%)
Feb 04, 2020 5.309 5.309 5.200 5.200 5,442 -0.14(-2.62%)
Feb 03, 2020 5.329 5.590 5.329 5.340 7,054 -0.06(-1.11%)
Jan 31, 2020 5.260 5.620 5.260 5.400 6,800 +0.12(+2.27%)
Jan 30, 2020 5.090 5.280 5.070 5.280 3,369 +0.22(+4.35%)
Jan 29, 2020 5.050 5.100 5.041 5.060 1,646 +0.02(+0.40%)
Jan 28, 2020 5.150 5.150 4.890 5.040 15,725 -0.13(-2.51%)
Jan 27, 2020 5.250 5.340 5.170 5.170 6,166 -0.17(-3.18%)
Jan 24, 2020 5.250 5.470 5.250 5.340 18,400 -0.02(-0.37%)
Jan 23, 2020 5.650 5.760 5.270 5.360 12,548 -0.25(-4.46%)
Jan 22, 2020 5.333 5.690 5.333 5.610 27,177 +0.15(+2.75%)
Jan 21, 2020 5.520 5.570 5.340 5.460 4,451 -0.22(-3.96%)
Jan 17, 2020 5.250 5.690 5.250 5.685 44,500 +0.47(+9.12%)
Jan 16, 2020 5.190 5.250 5.170 5.210 2,060 +0.00(+0.00%)
Jan 15, 2020 5.320 5.320 5.210 5.210 1,241 +0.01(+0.19%)
Jan 14, 2020 5.211 5.211 5.180 5.200 4,651 -0.02(-0.36%)
Jan 13, 2020 5.200 5.260 5.200 5.219 1,074 -0.09(-1.62%)
Jan 10, 2020 5.305 5.305 5.305 5.305 300 -0.08(-1.39%)
Jan 09, 2020 5.380 5.380 5.380 5.380 254 +0.04(+0.75%)
Jan 08, 2020 5.280 5.430 5.280 5.340 4,158 +0.00(+0.00%)
Jan 07, 2020 5.394 5.394 5.250 5.340 13,686 -0.07(-1.29%)
Jan 06, 2020 5.610 5.650 5.300 5.410 8,386 -0.04(-0.73%)
Jan 03, 2020 5.810 6.000 5.450 5.450 36,100 -0.38(-6.52%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.