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 (%)
Sep 30, 2022 0.2950 0.3160 0.2950 0.3007 8,465 -0.01(-3.00%)
Sep 29, 2022 0.3000 0.3499 0.3001 0.3100 13,651 +0.01(+3.33%)
Sep 28, 2022 0.3100 0.3194 0.3000 0.3000 30,329 -0.01(-1.86%)
Sep 27, 2022 0.3200 0.3750 0.3051 0.3057 14,836 -0.01(-3.11%)
Sep 26, 2022 0.3800 0.3800 0.2903 0.3155 97,112 -0.06(-16.97%)
Sep 23, 2022 0.4000 0.4000 0.3701 0.3800 13,387 -0.01(-2.39%)
Sep 22, 2022 0.4000 0.4100 0.3803 0.3893 8,717 -0.02(-5.05%)
Sep 21, 2022 0.4374 0.4374 0.3880 0.4100 24,158 +0.00(+1.23%)
Sep 20, 2022 0.4299 0.4299 0.4050 0.4050 2,594 -0.02(-5.79%)
Sep 19, 2022 0.4000 0.4498 0.4000 0.4299 9,141 -0.01(-1.38%)
Sep 16, 2022 0.4637 0.4637 0.4000 0.4359 31,181 -0.01(-2.96%)
Sep 15, 2022 0.4200 0.4492 0.4004 0.4492 9,621 +0.03(+6.95%)
Sep 14, 2022 0.4279 0.4281 0.4200 0.4200 38,975 -0.01(-2.82%)
Sep 13, 2022 0.4200 0.4439 0.4200 0.4322 41,112 +0.01(+1.89%)
Sep 12, 2022 0.4300 0.4300 0.4242 0.4242 1,747 -0.03(-5.73%)
Sep 09, 2022 0.4700 0.5100 0.4230 0.4500 48,518 +0.02(+4.65%)
Sep 08, 2022 0.4500 0.4500 0.4212 0.4300 9,543 -0.03(-5.49%)
Sep 07, 2022 0.4700 0.4700 0.4550 0.4550 9,299 -0.00(-0.81%)
Sep 06, 2022 0.4850 0.4995 0.4500 0.4587 20,794 -0.02(-4.30%)
Sep 02, 2022 0.4501 0.4859 0.4501 0.4793 9,043 +0.01(+1.98%)
Sep 01, 2022 0.4721 0.4750 0.4600 0.4700 6,081 -0.03(-5.87%)
Aug 31, 2022 0.4900 0.4997 0.4700 0.4993 6,352 +0.04(+8.54%)
Aug 30, 2022 0.5390 0.5400 0.3960 0.4600 78,538 -0.08(-14.80%)
Aug 29, 2022 0.5200 0.5399 0.5200 0.5399 72,101 +0.01(+2.82%)
Aug 26, 2022 0.5300 0.5399 0.5200 0.5251 50,111 +0.02(+2.96%)
Aug 25, 2022 0.5199 0.5199 0.4601 0.5100 29,897 -0.01(-1.92%)
Aug 24, 2022 0.4900 0.5200 0.4899 0.5200 14,473 +0.03(+6.12%)
Aug 23, 2022 0.5001 0.5001 0.4556 0.4900 5,287 -0.01(-2.00%)
Aug 22, 2022 0.4414 0.5000 0.4414 0.5000 6,185 -0.00(-0.06%)
Aug 19, 2022 0.5195 0.5200 0.4814 0.5003 25,144 -0.00(-0.24%)
Aug 18, 2022 0.5199 0.5199 0.4600 0.5015 64,981 -0.02(-3.56%)
Aug 17, 2022 0.4624 0.5211 0.4624 0.5200 16,281 +0.03(+6.12%)
Aug 16, 2022 0.4800 0.5200 0.4800 0.4900 23,989 -0.03(-5.26%)
Aug 15, 2022 0.4300 0.5172 0.4300 0.5172 45,075 +0.08(+17.41%)
Aug 12, 2022 0.4700 0.4798 0.4222 0.4405 17,475 -0.01(-1.45%)
Aug 11, 2022 0.4600 0.4697 0.4008 0.4470 32,033 +0.04(+8.97%)
Aug 10, 2022 0.4200 0.4200 0.3850 0.4102 25,812 +0.01(+2.09%)
Aug 09, 2022 0.4291 0.4399 0.4000 0.4018 25,994 -0.00(-0.45%)
Aug 08, 2022 0.3984 0.4213 0.3900 0.4036 23,104 +0.01(+1.31%)
Aug 05, 2022 0.4201 0.4793 0.3984 0.3984 59,486 -0.00(-0.40%)
Aug 04, 2022 0.4000 0.4337 0.3926 0.4000 17,387 -0.01(-1.36%)
Aug 03, 2022 0.3900 0.4160 0.3900 0.4055 14,714 -0.00(-1.17%)
Aug 02, 2022 0.4500 0.4725 0.4000 0.4103 42,319 -0.06(-13.07%)
Aug 01, 2022 0.5200 0.5200 0.4600 0.4720 51,934 -0.04(-7.45%)
Jul 29, 2022 0.4800 0.5213 0.4800 0.5100 5,663 +0.02(+4.17%)
Jul 28, 2022 0.5300 0.5300 0.4762 0.4896 10,630 -0.04(-7.33%)
Jul 27, 2022 0.5300 0.5300 0.4800 0.5283 12,019 +0.04(+7.82%)
Jul 26, 2022 0.4702 0.5026 0.4701 0.4900 5,981 +0.00(+0.00%)
Jul 25, 2022 0.4700 0.5196 0.4700 0.4900 7,010 -0.04(-6.86%)
Jul 22, 2022 0.5400 0.5400 0.4900 0.5261 11,314 -0.01(-2.14%)
Jul 21, 2022 0.4747 0.5376 0.4700 0.5376 39,869 +0.06(+13.61%)
Jul 20, 2022 0.4800 0.5400 0.4665 0.4732 101,305 -0.09(-15.50%)
Jul 19, 2022 0.5791 0.5791 0.5428 0.5600 2,426 -0.02(-3.26%)
Jul 18, 2022 0.5100 0.6097 0.5100 0.5789 3,995 +0.00(+0.07%)
Jul 15, 2022 0.5938 0.5938 0.5785 0.5785 4,984 -0.00(-0.26%)
Jul 14, 2022 0.6200 0.6200 0.5800 0.5800 4,721 +0.00(+0.14%)
Jul 13, 2022 0.6100 0.6200 0.5792 0.5792 9,507 -0.04(-6.60%)
Jul 12, 2022 0.6250 0.6250 0.6100 0.6201 3,697 -0.01(-1.57%)
Jul 11, 2022 0.5600 0.6393 0.5600 0.6300 13,349 +0.08(+13.60%)
Jul 08, 2022 0.5800 0.6000 0.5493 0.5546 13,170 -0.04(-6.00%)
Jul 07, 2022 0.6500 0.6500 0.5800 0.5900 8,782 -0.04(-6.35%)
Jul 06, 2022 0.6374 0.6500 0.6201 0.6300 2,642 +0.01(+1.76%)
Jul 05, 2022 0.6599 0.6600 0.5800 0.6191 15,897 +0.04(+6.16%)
Jul 01, 2022 0.5900 0.5968 0.5800 0.5832 4,753 +0.00(+0.55%)
Jun 30, 2022 0.6000 0.6612 0.5800 0.5800 5,959 -0.03(-4.93%)
Jun 29, 2022 0.6003 0.6272 0.5900 0.6101 9,056 -0.02(-3.88%)
Jun 28, 2022 0.6500 0.6501 0.6200 0.6347 5,744 -0.02(-2.95%)
Jun 27, 2022 0.6200 0.6893 0.6103 0.6540 4,313 +0.06(+10.85%)
Jun 24, 2022 0.6508 0.6740 0.5900 0.5900 24,397 -0.04(-6.79%)
Jun 23, 2022 0.6078 0.6998 0.6078 0.6330 3,740 -0.05(-6.88%)
Jun 22, 2022 0.6501 0.6996 0.6499 0.6798 7,228 +0.03(+5.05%)
Jun 21, 2022 0.6000 0.6502 0.6000 0.6471 15,672 +0.00(+0.03%)
Jun 17, 2022 0.6703 0.6735 0.6469 0.6469 5,924 -0.02(-3.46%)
Jun 16, 2022 0.6702 0.7000 0.6701 0.6701 4,128 -0.04(-5.62%)
Jun 15, 2022 0.8298 0.8298 0.7100 0.7100 5,564 +0.00(+0.38%)
Jun 14, 2022 0.7900 0.8557 0.7000 0.7073 19,117 -0.07(-9.32%)
Jun 13, 2022 0.8288 0.8288 0.7800 0.7800 4,066 -0.05(-5.89%)
Jun 10, 2022 0.8396 0.8396 0.8202 0.8288 3,834 -0.01(-1.29%)
Jun 09, 2022 0.8815 0.8815 0.8063 0.8396 5,097 -0.00(-0.05%)
Jun 08, 2022 0.8061 0.8400 0.8061 0.8400 7,684 +0.01(+1.20%)
Jun 07, 2022 0.8200 0.8700 0.8200 0.8300 18,984 +0.04(+5.02%)
Jun 06, 2022 0.7800 0.8299 0.7799 0.7903 1,497 +0.02(+2.61%)
Jun 03, 2022 0.7203 0.7955 0.7203 0.7702 1,088 -0.06(-6.74%)
Jun 02, 2022 0.8000 0.8263 0.8000 0.8259 6,411 +0.06(+7.15%)
Jun 01, 2022 0.8000 0.8000 0.7707 0.7708 3,312 -0.01(-1.76%)
May 31, 2022 0.7800 0.8000 0.7794 0.7846 1,984 -0.02(-1.93%)
May 27, 2022 0.8200 0.8200 0.7720 0.8000 18,495 +0.05(+6.00%)
May 26, 2022 0.6503 0.7774 0.6503 0.7547 18,334 +0.00(+0.63%)
May 25, 2022 0.7300 0.7500 0.7300 0.7500 7,588 +0.06(+8.70%)
May 24, 2022 0.6900 0.6900 0.6704 0.6900 9,736 -0.03(-4.17%)
May 23, 2022 0.6800 0.7349 0.6800 0.7200 6,010 +0.02(+2.70%)
May 20, 2022 0.7000 0.7300 0.6708 0.7011 21,585 +0.00(+0.16%)
May 19, 2022 0.6900 0.7000 0.6602 0.7000 8,242 +0.03(+4.48%)
May 18, 2022 0.7000 0.7000 0.6502 0.6700 4,837 -0.03(-4.29%)
May 17, 2022 0.6500 0.7000 0.6469 0.7000 20,068 +0.00(+0.00%)
May 16, 2022 0.6800 0.7344 0.6453 0.7000 7,901 +0.00(+0.00%)
May 13, 2022 0.6930 0.7000 0.6451 0.7000 15,985 +0.01(+0.75%)
May 12, 2022 0.6940 0.7349 0.6700 0.6948 34,227 +0.00(+0.13%)
May 11, 2022 0.6453 0.6999 0.6453 0.6939 4,582 +0.00(+0.01%)
May 10, 2022 0.6660 0.7054 0.6500 0.6938 9,878 +0.03(+4.33%)
May 09, 2022 0.6999 0.7480 0.6615 0.6650 19,275 -0.02(-2.75%)
May 06, 2022 0.6899 0.6993 0.6479 0.6838 19,436 -0.02(-2.45%)
May 05, 2022 0.6900 0.7100 0.6900 0.7010 11,460 +0.01(+1.59%)
May 04, 2022 0.6810 0.7000 0.6355 0.6900 4,648 +0.00(+0.61%)
May 03, 2022 0.6798 0.7015 0.6400 0.6858 34,047 +0.02(+2.36%)
May 02, 2022 0.7000 0.7100 0.6004 0.6700 11,470 -0.02(-3.18%)
Apr 29, 2022 0.7100 0.7100 0.6000 0.6920 42,608 +0.02(+2.46%)
Apr 28, 2022 0.6600 0.7200 0.6510 0.6754 5,453 +0.03(+3.91%)
Apr 27, 2022 0.7200 0.7200 0.6500 0.6500 12,115 -0.02(-3.03%)
Apr 26, 2022 0.6900 0.7159 0.6702 0.6703 19,365 -0.01(-2.13%)
Apr 25, 2022 0.6655 0.7100 0.6655 0.6849 6,005 -0.01(-2.03%)
Apr 22, 2022 0.7100 0.7124 0.6700 0.6991 4,703 -0.00(-0.09%)
Apr 21, 2022 0.7100 0.7100 0.6701 0.6997 14,154 +0.01(+1.41%)
Apr 20, 2022 0.7094 0.7100 0.6602 0.6900 6,764 -0.01(-1.30%)
Apr 19, 2022 0.7100 0.7100 0.6900 0.6991 3,412 +0.01(+1.87%)
Apr 18, 2022 0.7100 0.7100 0.6606 0.6863 12,245 -0.01(-1.25%)
Apr 14, 2022 0.7100 0.7126 0.6903 0.6950 6,812 -0.02(-2.15%)
Apr 13, 2022 0.7250 0.7250 0.7000 0.7103 4,582 +0.01(+1.14%)
Apr 12, 2022 0.7100 0.7100 0.6900 0.7023 3,367 +0.00(+0.33%)
Apr 11, 2022 0.7000 0.7000 0.6905 0.7000 3,827 -0.02(-2.22%)
Apr 08, 2022 0.7600 0.7600 0.6900 0.7159 15,037 -0.01(-1.93%)
Apr 07, 2022 0.7900 0.7937 0.7280 0.7300 4,104 -0.02(-2.28%)
Apr 06, 2022 0.7250 0.7897 0.7250 0.7470 6,096 -0.03(-3.33%)
Apr 05, 2022 0.7724 0.7877 0.7724 0.7727 1,269 +0.00(+0.22%)
Apr 04, 2022 0.7600 0.7869 0.7600 0.7710 3,700 +0.01(+1.45%)
Apr 01, 2022 0.8100 0.8100 0.7600 0.7600 10,190 +0.01(+1.33%)
Mar 31, 2022 0.7800 0.7886 0.7500 0.7500 8,218 -0.02(-2.61%)
Mar 30, 2022 0.8073 0.8073 0.7533 0.7701 11,611 -0.01(-1.27%)
Mar 29, 2022 0.7110 0.8100 0.7110 0.7800 7,265 +0.00(+0.01%)
Mar 28, 2022 0.8048 0.8048 0.7756 0.7799 17,587 -0.01(-1.44%)
Mar 25, 2022 0.8100 0.8100 0.7825 0.7913 5,537 -0.00(-0.10%)
Mar 24, 2022 0.8100 0.8100 0.7825 0.7921 2,654 -0.00(-0.53%)
Mar 23, 2022 0.8100 0.8100 0.7825 0.7963 18,081 -0.01(-1.69%)
Mar 22, 2022 0.7825 0.8107 0.7825 0.8100 7,817 +0.00(+0.00%)
Mar 21, 2022 0.8500 0.8500 0.7900 0.8100 23,053 -0.03(-3.57%)
Mar 18, 2022 0.7400 0.8400 0.6952 0.8400 59,418 +0.10(+12.93%)
Mar 17, 2022 0.7149 0.7438 0.6899 0.7438 4,590 +0.06(+9.24%)
Mar 16, 2022 0.6988 0.7100 0.6700 0.6809 18,182 +0.02(+3.17%)
Mar 15, 2022 0.6910 0.7048 0.6600 0.6600 14,644 -0.03(-4.35%)
Mar 14, 2022 0.7500 0.7500 0.6900 0.6900 9,326 -0.03(-4.17%)
Mar 11, 2022 0.9600 0.9600 0.6900 0.7200 81,153 -0.18(-20.00%)
Mar 10, 2022 0.7500 0.9914 0.7449 0.9000 101,936 +0.20(+29.14%)
Mar 09, 2022 0.6898 0.6980 0.6600 0.6969 22,468 +0.02(+2.49%)
Mar 08, 2022 0.7046 0.7046 0.6600 0.6800 23,307 -0.04(-5.40%)
Mar 07, 2022 0.7315 0.7315 0.6800 0.7188 13,455 -0.03(-4.12%)
Mar 04, 2022 0.7400 0.7581 0.7255 0.7497 6,555 +0.03(+4.13%)
Mar 03, 2022 0.7581 0.7581 0.7001 0.7200 6,793 +0.01(+1.75%)
Mar 02, 2022 0.7100 0.7200 0.6891 0.7076 10,779 -0.00(-0.34%)
Mar 01, 2022 0.8000 0.8100 0.6800 0.7100 41,660 -0.09(-11.25%)
Feb 28, 2022 0.7700 0.8301 0.7620 0.8000 21,033 +0.06(+8.11%)
Feb 25, 2022 0.7490 0.7999 0.7351 0.7400 11,798 +0.01(+1.37%)
Feb 24, 2022 0.7500 0.7601 0.7300 0.7300 54,723 -0.05(-5.81%)
Feb 23, 2022 0.7699 0.8100 0.7500 0.7750 5,113 +0.01(+0.91%)
Feb 22, 2022 0.7850 0.8100 0.7680 0.7680 2,495 -0.04(-5.19%)
Feb 18, 2022 0.8100 0 +0.01(+0.65%)
Feb 17, 2022 0.8063 0.8063 0.7975 0.8048 1,052 -0.00(-0.02%)
Feb 16, 2022 0.7800 0.8207 0.7800 0.8050 2,408 +0.01(+0.85%)
Feb 15, 2022 0.8500 0.8500 0.7876 0.7982 24,641 +0.04(+5.03%)
Feb 14, 2022 0.7800 0.8100 0.7600 0.7600 9,815 -0.06(-7.20%)
Feb 11, 2022 0.8200 0.8200 0.7801 0.8190 7,301 -0.00(-0.12%)
Feb 10, 2022 0.8300 0.8302 0.8000 0.8200 33,642 -0.01(-1.20%)
Feb 09, 2022 0.8000 0.8376 0.7800 0.8300 14,657 +0.05(+6.36%)
Feb 08, 2022 0.7427 0.7895 0.7000 0.7804 44,639 +0.00(+0.05%)
Feb 07, 2022 0.7900 0.8290 0.7701 0.7800 16,632 +0.00(+0.00%)
Feb 04, 2022 0.8419 0.8500 0.7450 0.7800 81,929 -0.04(-4.56%)
Feb 03, 2022 0.9200 0.8001 0.8173 85,973 -0.10(-11.16%)
Feb 02, 2022 0.9173 0.9200 0.8922 0.9200 3,579 -0.01(-1.06%)
Feb 01, 2022 0.8806 0.9300 0.8804 0.9299 27,347 +0.05(+5.60%)
Jan 31, 2022 0.8800 0.8806 30,891 +0.01(+0.64%)
Jan 28, 2022 0.8899 0.8950 0.8702 0.8750 81,671 -0.02(-1.69%)
Jan 27, 2022 0.9198 0.9198 0.8900 0.8900 16,522 +0.00(+0.01%)
Jan 26, 2022 0.8800 0.9199 0.8500 0.8899 69,160 +0.05(+5.80%)
Jan 25, 2022 0.9800 1.060 0.8067 0.8411 110,414 -0.14(-14.17%)
Jan 24, 2022 1.000 1.050 0.9600 0.9800 57,765 -0.05(-4.85%)
Jan 21, 2022 1.060 1.120 1.020 1.030 16,412 -0.08(-7.21%)
Jan 20, 2022 1.090 1.160 1.060 1.110 11,141 +0.07(+6.73%)
Jan 19, 2022 1.060 1.065 1.000 1.040 54,971 -0.04(-3.70%)
Jan 18, 2022 1.060 1.080 1.060 1.080 5,020 +0.01(+0.93%)
Jan 14, 2022 1.070 0 +0.01(+0.94%)
Jan 13, 2022 1.080 1.080 1.060 1.060 16,323 -0.02(-1.85%)
Jan 12, 2022 1.110 1.150 1.061 1.080 18,119 -0.04(-3.57%)
Jan 11, 2022 1.100 1.120 1.090 1.120 20,381 +0.05(+4.67%)
Jan 10, 2022 1.170 1.170 1.070 1.070 35,621 -0.12(-10.08%)
Jan 07, 2022 1.174 1.220 1.170 1.190 8,872 +0.02(+1.71%)
Jan 06, 2022 1.250 1.250 1.150 1.170 41,674 -0.03(-2.50%)
Jan 05, 2022 1.230 1.350 1.165 1.200 199,009 -0.03(-2.44%)
Jan 04, 2022 1.180 1.240 1.160 1.230 46,907 +0.05(+4.24%)
Jan 03, 2022 1.120 1.190 1.070 1.180 42,485 +0.07(+6.30%)
Dec 31, 2021 1.170 1.180 1.100 1.110 143,388 +0.00(+0.01%)
Dec 30, 2021 1.080 1.130 1.044 1.110 110,152 +0.05(+4.72%)
Dec 29, 2021 1.040 1.080 1.010 1.060 195,427 +0.00(+0.00%)
Dec 28, 2021 1.080 1.087 1.040 1.060 73,214 -0.02(-1.85%)
Dec 27, 2021 1.110 1.120 1.070 1.080 69,095 -0.02(-2.00%)
Dec 23, 2021 1.090 1.110 1.060 1.102 47,102 +0.00(+0.18%)
Dec 22, 2021 1.080 1.120 1.060 1.100 13,645 +0.00(+0.00%)
Dec 21, 2021 1.120 1.122 1.090 1.100 43,812 -0.02(-1.79%)
Dec 20, 2021 1.130 1.131 1.060 1.120 67,530 -0.01(-0.88%)
Dec 17, 2021 1.140 1.150 1.110 1.130 41,088 +0.00(+0.00%)
Dec 16, 2021 1.130 1.150 1.110 1.130 27,622 +0.00(+0.00%)
Dec 15, 2021 1.150 1.150 1.110 1.130 50,893 +0.01(+1.01%)
Dec 14, 2021 1.130 1.190 1.118 1.119 49,875 -0.03(-2.72%)
Dec 13, 2021 1.180 1.191 1.150 1.150 16,207 -0.03(-2.54%)
Dec 10, 2021 1.240 1.240 1.160 1.180 41,949 -0.04(-3.28%)
Dec 09, 2021 1.240 1.240 1.207 1.220 9,781 -0.02(-1.61%)
Dec 08, 2021 1.190 1.260 1.160 1.240 60,788 +0.11(+9.73%)
Dec 07, 2021 1.140 1.150 1.110 1.130 28,786 -0.02(-1.74%)
Dec 06, 2021 1.150 1.150 1.110 1.150 68,864 +0.02(+1.77%)
Dec 03, 2021 1.150 1.160 1.110 1.130 41,139 -0.02(-1.74%)
Dec 02, 2021 1.200 1.200 1.130 1.150 46,308 +0.04(+3.60%)
Dec 01, 2021 1.190 1.190 1.110 1.110 39,222 -0.06(-5.13%)
Nov 30, 2021 1.200 1.210 1.140 1.170 43,024 -0.03(-2.50%)
Nov 29, 2021 1.250 1.250 1.200 1.200 22,380 -0.06(-4.76%)
Nov 26, 2021 1.280 1.300 1.240 1.260 19,632 -0.03(-2.33%)
Nov 24, 2021 1.280 1.330 1.280 1.290 15,942 +0.01(+0.78%)
Nov 23, 2021 1.340 1.340 1.280 1.280 13,463 +0.00(+0.00%)
Nov 22, 2021 1.270 1.300 1.270 1.280 32,611 +0.01(+0.79%)
Nov 19, 2021 1.270 1.290 1.260 1.270 58,854 -0.02(-1.55%)
Nov 18, 2021 1.300 1.300 1.270 1.290 26,200 -0.03(-2.27%)
Nov 17, 2021 1.320 1.320 1.290 1.320 77,744 +0.00(+0.00%)
Nov 16, 2021 1.350 1.350 1.260 1.320 105,386 -0.01(-0.75%)
Nov 15, 2021 1.380 1.382 1.290 1.330 55,783 -0.04(-3.20%)
Nov 12, 2021 1.360 1.420 1.360 1.374 99,663 +0.01(+0.95%)
Nov 11, 2021 1.380 1.450 1.310 1.361 75,533 -0.01(-0.65%)
Nov 10, 2021 1.350 1.370 59,755 +0.02(+1.48%)
Nov 09, 2021 1.390 1.415 1.350 1.350 41,127 -0.08(-5.59%)
Nov 08, 2021 1.360 1.430 1.320 1.430 70,994 +0.09(+6.72%)
Nov 05, 2021 1.360 1.410 1.293 1.340 76,709 +0.01(+0.75%)
Nov 04, 2021 1.410 1.450 1.300 1.330 68,546 -0.09(-6.34%)
Nov 03, 2021 1.540 1.540 1.380 1.420 80,602 +0.05(+3.65%)
Nov 02, 2021 1.600 1.660 1.300 1.370 380,978 -0.23(-14.38%)
Nov 01, 2021 1.310 1.630 1.310 1.600 384,643 +0.29(+22.14%)
Oct 29, 2021 1.320 1.330 1.300 1.310 14,147 -0.03(-2.24%)
Oct 28, 2021 1.380 1.380 1.340 1.340 9,466 +0.01(+0.75%)
Oct 27, 2021 1.400 1.400 1.330 1.330 39,675 -0.03(-2.21%)
Oct 26, 2021 1.420 1.320 1.360 62,415 -0.05(-3.55%)
Oct 25, 2021 1.360 1.434 1.360 1.410 43,656 +0.07(+5.22%)
Oct 22, 2021 1.560 1.560 1.340 1.340 167,867 -0.29(-17.56%)
Oct 21, 2021 1.680 1.689 1.526 1.625 123,780 -0.02(-1.48%)
Oct 20, 2021 1.450 1.820 1.412 1.650 243,666 +0.22(+15.38%)
Oct 19, 2021 1.460 1.490 1.410 1.430 89,968 +0.03(+2.14%)
Oct 18, 2021 1.390 1.460 1.380 1.400 188,443 +0.12(+9.37%)
Oct 15, 2021 1.264 1.300 1.264 1.280 54,132 +0.00(+0.00%)
Oct 14, 2021 1.275 1.295 1.275 1.280 10,862 +0.01(+0.79%)
Oct 13, 2021 1.320 1.320 1.240 1.270 55,926 -0.07(-5.22%)
Oct 12, 2021 1.340 1.340 1.310 1.340 3,551 +0.03(+2.29%)
Oct 11, 2021 1.320 1.350 1.310 1.310 37,999 -0.02(-1.50%)
Oct 08, 2021 1.350 1.350 1.320 1.330 5,358 +0.00(+0.00%)
Oct 07, 2021 1.310 1.340 1.310 1.330 3,372 +0.02(+1.53%)
Oct 06, 2021 1.300 1.310 1.274 1.310 22,780 -0.03(-2.24%)
Oct 05, 2021 1.350 1.385 1.310 1.340 24,662 -0.01(-0.74%)
Oct 04, 2021 1.390 1.440 1.350 1.350 38,572 -0.04(-2.88%)
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.