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

Impac Mortgage Holdings (NY: IMH )

0.2249 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 (%)
May 31, 2012 2.010 2.010 2.010 2.010 0 -0.01(-0.50%)
May 30, 2012 2.020 2.022 2.020 2.020 900 +0.00(+0.00%)
May 29, 2012 2.050 2.050 1.980 2.020 19,447 -0.01(-0.49%)
May 24, 2012 2.020 2.030 2.030 2.030 3,100 +0.00(+0.00%)
May 23, 2012 2.020 2.030 2.020 2.030 1,700 +0.00(+0.00%)
May 22, 2012 2.030 2.070 2.030 2.030 3,670 -0.02(-0.98%)
May 21, 2012 2.080 2.080 2.000 2.050 9,348 +0.00(+0.00%)
May 18, 2012 2.080 2.140 2.050 2.050 6,600 +0.00(+0.00%)
May 17, 2012 2.200 2.200 2.050 2.050 7,298 -0.15(-6.82%)
May 16, 2012 2.050 2.270 2.050 2.200 15,176 +0.08(+3.99%)
May 15, 2012 2.080 2.170 2.080 2.115 6,360 +0.09(+4.21%)
May 14, 2012 2.060 2.089 2.030 2.030 11,909 -0.03(-1.46%)
May 11, 2012 2.150 2.150 2.060 2.060 19,534 -0.10(-4.63%)
May 10, 2012 2.220 2.220 2.120 2.160 21,867 +0.02(+0.93%)
May 09, 2012 2.140 2.170 2.140 2.140 13,079 -0.01(-0.47%)
May 08, 2012 2.210 2.210 2.060 2.150 19,278 -0.07(-3.15%)
May 07, 2012 2.280 2.310 2.190 2.220 3,316 -0.07(-3.06%)
May 04, 2012 2.240 2.290 2.170 2.290 3,274 +0.14(+6.51%)
May 03, 2012 2.350 2.379 2.150 2.150 13,104 -0.20(-8.51%)
May 02, 2012 2.300 2.350 2.300 2.350 10,860 +0.05(+2.17%)
May 01, 2012 2.260 2.300 2.110 2.300 49,240 +0.04(+1.77%)
Apr 30, 2012 2.240 2.260 2.240 2.260 224 -0.04(-1.74%)
Apr 27, 2012 2.250 2.300 2.240 2.300 5,547 +0.05(+2.22%)
Apr 26, 2012 2.300 2.330 2.210 2.250 13,615 -0.05(-2.17%)
Apr 25, 2012 2.290 2.320 2.290 2.300 895 +0.04(+1.77%)
Apr 24, 2012 2.270 2.302 2.260 2.260 3,810 -0.04(-1.74%)
Apr 23, 2012 2.300 2.380 2.250 2.300 9,832 -0.09(-3.77%)
Apr 20, 2012 2.450 2.450 2.390 2.390 1,891 -0.10(-4.02%)
Apr 19, 2012 2.270 2.500 2.270 2.490 9,600 +0.24(+10.67%)
Apr 18, 2012 2.250 2.320 2.250 2.250 6,565 +0.00(+0.00%)
Apr 17, 2012 2.290 2.338 2.250 2.250 6,120 -0.03(-1.32%)
Apr 16, 2012 2.400 2.400 2.280 2.280 4,883 -0.09(-3.79%)
Apr 13, 2012 2.410 2.410 2.370 2.370 1,418 -0.03(-1.25%)
Apr 12, 2012 2.270 2.400 2.270 2.400 14,334 +0.08(+3.45%)
Apr 11, 2012 2.380 2.380 2.080 2.320 15,543 -0.08(-3.33%)
Apr 10, 2012 2.320 2.440 2.320 2.400 23,482 +0.05(+2.13%)
Apr 09, 2012 2.380 2.420 2.300 2.350 9,713 -0.10(-4.08%)
Apr 05, 2012 2.390 2.450 2.360 2.450 7,091 +0.01(+0.37%)
Apr 04, 2012 2.430 2.441 2.400 2.441 6,200 -0.03(-1.25%)
Apr 03, 2012 2.370 2.490 2.370 2.472 7,570 +0.10(+4.31%)
Apr 02, 2012 2.440 2.440 2.340 2.370 2,246 +0.04(+1.80%)
Mar 30, 2012 2.430 2.490 2.320 2.328 11,365 -0.07(-3.00%)
Mar 29, 2012 2.470 2.480 2.400 2.400 10,198 -0.10(-4.00%)
Mar 28, 2012 2.470 2.500 2.470 2.500 1,613 +0.03(+1.21%)
Mar 27, 2012 2.550 2.600 2.470 2.470 11,707 -0.10(-3.89%)
Mar 26, 2012 2.510 2.570 2.500 2.570 18,103 +0.03(+1.18%)
Mar 23, 2012 2.660 2.664 2.510 2.540 32,940 -0.12(-4.51%)
Mar 22, 2012 2.670 2.800 2.610 2.660 56,182 -0.06(-2.21%)
Mar 21, 2012 2.670 2.760 2.670 2.720 24,168 +0.03(+0.93%)
Mar 20, 2012 2.640 2.730 2.620 2.695 7,831 +0.05(+2.08%)
Mar 19, 2012 2.670 2.760 2.640 2.640 3,383 -0.06(-2.22%)
Mar 16, 2012 2.750 2.810 2.670 2.700 15,440 -0.07(-2.56%)
Mar 15, 2012 2.750 2.800 2.741 2.771 11,476 +0.05(+1.87%)
Mar 14, 2012 2.730 2.770 2.720 2.720 2,446 -0.07(-2.47%)
Mar 13, 2012 2.750 2.830 2.750 2.789 9,848 +0.04(+1.41%)
Mar 12, 2012 2.780 2.780 2.710 2.750 5,960 -0.03(-1.08%)
Mar 09, 2012 2.710 2.849 2.710 2.780 5,268 +0.04(+1.46%)
Mar 08, 2012 2.700 2.830 2.700 2.740 25,543 +0.06(+2.24%)
Mar 07, 2012 2.700 2.720 2.680 2.680 5,583 -0.05(-1.83%)
Mar 06, 2012 2.670 2.730 2.670 2.730 6,280 +0.05(+1.90%)
Mar 05, 2012 2.700 2.740 2.660 2.679 6,174 -0.06(-2.22%)
Mar 02, 2012 2.700 2.740 2.690 2.740 2,839 +0.00(+0.00%)
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.