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 (%)
Apr 30, 2019 3.760 3.760 3.400 3.440 25,777 -0.27(-7.28%)
Apr 29, 2019 3.770 3.770 3.600 3.710 16,384 +0.12(+3.34%)
Apr 26, 2019 3.380 3.630 3.380 3.590 7,500 -0.16(-4.27%)
Apr 25, 2019 3.740 3.800 3.700 3.750 9,006 +0.02(+0.54%)
Apr 24, 2019 3.760 3.840 3.730 3.730 14,439 -0.10(-2.61%)
Apr 23, 2019 3.930 3.980 3.790 3.830 16,286 -0.05(-1.29%)
Apr 22, 2019 4.030 4.030 3.880 3.880 20,359 +0.03(+0.78%)
Apr 18, 2019 3.910 4.010 3.850 3.850 22,500 -0.10(-2.53%)
Apr 17, 2019 4.010 4.070 3.950 3.950 11,755 -0.12(-2.95%)
Apr 16, 2019 4.140 4.150 3.990 4.070 7,772 -0.03(-0.73%)
Apr 15, 2019 4.450 4.460 4.100 4.100 15,101 -0.24(-5.53%)
Apr 12, 2019 4.350 4.480 4.260 4.340 23,900 +0.02(+0.46%)
Apr 11, 2019 4.310 4.430 4.260 4.320 6,266 -0.02(-0.46%)
Apr 10, 2019 4.550 4.610 4.300 4.340 10,849 -0.19(-4.19%)
Apr 09, 2019 4.710 4.816 4.530 4.530 27,551 -0.19(-4.03%)
Apr 08, 2019 4.216 4.720 4.189 4.720 12,018 +0.44(+10.28%)
Apr 05, 2019 4.200 4.340 4.090 4.280 10,000 +0.20(+4.90%)
Apr 04, 2019 3.990 4.100 3.970 4.080 4,208 -0.01(-0.24%)
Apr 03, 2019 3.905 4.100 3.865 4.090 6,958 +0.27(+7.07%)
Apr 02, 2019 3.820 3.900 3.805 3.820 29,770 -0.06(-1.55%)
Apr 01, 2019 3.950 3.950 3.870 3.880 15,151 -0.04(-1.02%)
Mar 29, 2019 4.060 4.060 3.900 3.920 6,900 -0.03(-0.76%)
Mar 28, 2019 4.030 4.080 3.910 3.950 13,084 -0.11(-2.71%)
Mar 27, 2019 3.920 4.060 3.820 4.060 13,898 +0.22(+5.73%)
Mar 26, 2019 3.680 3.840 3.670 3.840 17,330 +0.08(+2.13%)
Mar 25, 2019 3.640 3.760 3.630 3.760 9,627 +0.15(+4.16%)
Mar 22, 2019 3.510 3.740 3.370 3.610 31,400 +0.11(+3.14%)
Mar 21, 2019 3.550 3.650 3.500 3.500 13,543 -0.05(-1.41%)
Mar 20, 2019 3.780 3.790 3.500 3.550 14,776 -0.15(-4.05%)
Mar 19, 2019 3.890 3.920 3.700 3.700 12,231 -0.17(-4.39%)
Mar 18, 2019 3.940 3.960 3.870 3.870 103,762 -0.10(-2.52%)
Mar 15, 2019 4.030 4.145 3.850 3.970 44,600 -0.15(-3.64%)
Mar 14, 2019 4.100 4.250 4.040 4.120 9,505 +0.01(+0.24%)
Mar 13, 2019 4.310 4.310 4.065 4.110 19,728 -0.07(-1.67%)
Mar 12, 2019 4.010 4.200 3.930 4.180 8,221 +0.17(+4.24%)
Mar 11, 2019 3.950 4.060 3.850 4.010 8,289 +0.11(+2.82%)
Mar 08, 2019 3.900 4.020 3.860 3.900 9,400 +0.00(+0.00%)
Mar 07, 2019 3.920 4.230 3.900 3.900 7,981 +0.00(+0.00%)
Mar 06, 2019 4.210 4.250 3.880 3.900 9,363 -0.11(-2.74%)
Mar 05, 2019 4.060 4.160 3.899 4.010 10,452 -0.08(-1.96%)
Mar 04, 2019 4.250 4.250 4.040 4.090 6,324 -0.12(-2.85%)
Mar 01, 2019 4.000 4.210 4.000 4.210 6,400 +0.21(+5.25%)
Feb 28, 2019 3.920 4.050 3.740 4.000 18,478 +0.12(+3.09%)
Feb 27, 2019 3.795 3.930 3.795 3.880 15,576 +0.13(+3.47%)
Feb 26, 2019 3.720 3.820 3.720 3.750 9,110 +0.10(+2.74%)
Feb 25, 2019 3.820 3.910 3.650 3.650 12,687 -0.09(-2.41%)
Feb 22, 2019 3.750 3.870 3.690 3.740 8,400 -0.01(-0.27%)
Feb 21, 2019 4.160 4.160 3.750 3.750 8,372 -0.25(-6.25%)
Feb 20, 2019 4.030 4.090 4.000 4.000 14,407 -0.05(-1.23%)
Feb 19, 2019 3.990 4.130 3.940 4.050 10,418 +0.05(+1.25%)
Feb 15, 2019 4.030 4.100 3.950 4.000 16,500 -0.01(-0.25%)
Feb 14, 2019 3.980 4.050 3.889 4.010 12,455 +0.02(+0.50%)
Feb 13, 2019 4.020 4.190 3.960 3.990 6,292 +0.06(+1.53%)
Feb 12, 2019 3.670 3.930 3.650 3.930 13,763 +0.15(+3.97%)
Feb 11, 2019 3.900 3.990 3.690 3.780 14,616 -0.12(-3.08%)
Feb 08, 2019 3.910 4.030 3.850 3.900 8,000 +0.05(+1.30%)
Feb 07, 2019 3.830 3.940 3.770 3.850 11,759 -0.13(-3.27%)
Feb 06, 2019 3.710 3.980 3.549 3.980 13,093 +0.07(+1.79%)
Feb 05, 2019 3.951 4.060 3.755 3.910 35,674 -0.09(-2.25%)
Feb 04, 2019 3.570 4.060 3.570 4.000 21,519 +0.41(+11.42%)
Feb 01, 2019 3.180 3.650 3.180 3.590 7,600 +0.08(+2.28%)
Jan 31, 2019 3.579 3.579 3.200 3.510 25,216 -0.10(-2.77%)
Jan 30, 2019 3.560 3.760 3.530 3.610 36,126 +0.09(+2.56%)
Jan 29, 2019 3.910 4.050 3.520 3.520 29,795 -0.74(-17.37%)
Jan 28, 2019 4.150 4.370 4.150 4.260 12,285 +0.06(+1.43%)
Jan 25, 2019 4.130 4.340 4.090 4.200 13,500 +0.00(+0.00%)
Jan 24, 2019 4.380 4.390 4.110 4.200 5,479 +0.16(+3.96%)
Jan 23, 2019 4.100 4.300 3.950 4.040 7,437 -0.11(-2.65%)
Jan 22, 2019 4.100 4.330 4.080 4.150 9,360 +0.10(+2.47%)
Jan 18, 2019 4.230 4.270 4.040 4.050 13,800 -0.18(-4.26%)
Jan 17, 2019 4.760 4.760 4.190 4.230 5,708 -0.10(-2.31%)
Jan 16, 2019 4.160 4.350 4.160 4.330 5,323 +0.08(+1.88%)
Jan 15, 2019 4.430 4.680 4.160 4.250 20,572 -0.23(-5.13%)
Jan 14, 2019 4.560 4.610 4.400 4.480 11,895 -0.10(-2.18%)
Jan 11, 2019 4.690 4.760 4.425 4.580 8,500 -0.16(-3.38%)
Jan 10, 2019 4.980 4.980 4.520 4.740 24,315 -0.04(-0.84%)
Jan 09, 2019 4.380 4.950 4.380 4.780 36,198 +0.48(+11.16%)
Jan 08, 2019 4.240 4.490 4.030 4.300 25,292 +0.22(+5.39%)
Jan 07, 2019 3.750 4.110 3.730 4.080 13,418 +0.22(+5.70%)
Jan 04, 2019 3.320 3.900 3.320 3.860 17,800 +0.36(+10.29%)
Jan 03, 2019 3.570 3.620 3.370 3.500 24,136 -0.14(-3.85%)
Jan 02, 2019 3.680 3.680 3.480 3.640 19,055 -0.14(-3.70%)
Dec 31, 2018 3.500 3.870 3.300 3.780 102,700 +0.31(+8.93%)
Dec 28, 2018 3.410 3.500 3.100 3.470 106,000 -0.03(-0.86%)
Dec 27, 2018 3.050 3.500 2.930 3.500 101,357 +0.45(+14.75%)
Dec 26, 2018 3.495 3.595 3.050 3.050 163,163 -0.37(-10.82%)
Dec 24, 2018 3.720 3.720 3.300 3.420 131,700 -0.32(-8.56%)
Dec 21, 2018 3.770 4.040 3.670 3.740 160,300 -0.03(-0.80%)
Dec 20, 2018 3.740 3.850 3.730 3.770 39,300 -0.05(-1.31%)
Dec 19, 2018 3.770 3.900 3.750 3.820 27,503 +0.11(+2.96%)
Dec 18, 2018 3.700 3.780 3.630 3.710 19,466 +0.11(+3.06%)
Dec 17, 2018 3.500 3.700 3.430 3.600 42,415 +0.10(+2.86%)
Dec 14, 2018 3.510 3.560 3.410 3.500 68,700 -0.04(-1.13%)
Dec 13, 2018 3.540 3.610 3.440 3.540 99,768 -0.03(-0.84%)
Dec 12, 2018 3.640 3.644 3.490 3.570 21,122 +0.08(+2.29%)
Dec 11, 2018 3.650 3.650 3.490 3.490 38,348 -0.04(-1.13%)
Dec 10, 2018 3.640 3.670 3.500 3.530 27,454 -0.11(-3.02%)
Dec 07, 2018 3.610 3.870 3.600 3.640 16,700 +0.07(+1.96%)
Dec 06, 2018 3.620 3.660 3.570 3.570 27,032 -0.06(-1.65%)
Dec 04, 2018 3.800 3.870 3.540 3.630 41,100 -0.24(-6.20%)
Dec 03, 2018 3.870 3.870 3.740 3.870 32,472 +0.02(+0.52%)
Nov 30, 2018 3.940 3.980 3.850 3.850 34,000 -0.13(-3.27%)
Nov 29, 2018 3.960 3.980 3.880 3.980 35,261 +0.01(+0.25%)
Nov 28, 2018 4.200 4.200 3.958 3.970 26,703 -0.21(-5.02%)
Nov 27, 2018 4.040 4.180 3.920 4.180 37,517 -0.02(-0.48%)
Nov 26, 2018 4.110 4.300 3.910 4.200 29,952 -0.13(-3.00%)
Nov 23, 2018 4.280 4.330 4.220 4.330 3,000 +0.04(+0.93%)
Nov 21, 2018 4.290 4.290 4.290 0 +0.25(+6.19%)
Nov 20, 2018 4.250 4.280 4.030 4.040 16,516 -0.22(-5.16%)
Nov 19, 2018 4.360 4.400 4.250 4.260 29,386 -0.13(-2.96%)
Nov 16, 2018 4.410 4.520 4.300 4.390 27,700 -0.11(-2.44%)
Nov 15, 2018 4.510 4.600 4.250 4.500 32,578 +0.03(+0.67%)
Nov 14, 2018 4.800 4.800 4.470 4.470 17,796 -0.07(-1.54%)
Nov 13, 2018 4.660 5.050 4.510 4.540 47,739 +0.02(+0.44%)
Nov 12, 2018 4.310 4.630 4.260 4.520 80,124 +0.17(+3.91%)
Nov 09, 2018 3.800 4.430 3.800 4.350 67,200 +0.06(+1.40%)
Nov 08, 2018 5.050 5.490 3.950 4.290 30,716 -0.93(-17.82%)
Nov 07, 2018 5.270 5.270 5.100 5.220 17,315 +0.04(+0.77%)
Nov 06, 2018 5.170 5.280 5.157 5.180 11,863 +0.06(+1.17%)
Nov 05, 2018 5.100 5.330 5.070 5.120 12,656 +0.01(+0.20%)
Nov 02, 2018 5.230 5.490 5.110 5.110 13,400 -0.08(-1.54%)
Nov 01, 2018 5.200 5.400 5.140 5.190 19,549 +0.00(+0.00%)
Oct 31, 2018 5.220 5.230 5.131 5.190 13,756 -0.01(-0.19%)
Oct 30, 2018 5.180 5.320 5.130 5.200 16,387 -0.03(-0.57%)
Oct 29, 2018 5.130 5.270 5.105 5.230 19,316 +0.00(+0.00%)
Oct 26, 2018 5.510 5.540 5.230 5.230 12,100 -0.35(-6.27%)
Oct 25, 2018 5.550 5.730 5.535 5.580 25,619 +0.03(+0.54%)
Oct 24, 2018 5.550 5.830 5.550 5.550 56,435 -0.12(-2.12%)
Oct 23, 2018 6.200 6.460 5.670 5.670 36,623 -0.53(-8.55%)
Oct 22, 2018 6.420 6.540 6.170 6.200 30,372 -0.10(-1.59%)
Oct 19, 2018 6.710 6.830 6.300 6.300 23,300 -0.43(-6.39%)
Oct 18, 2018 6.790 6.880 6.470 6.730 30,141 +0.07(+1.05%)
Oct 17, 2018 6.750 6.870 6.390 6.660 12,197 -0.21(-3.06%)
Oct 16, 2018 6.580 6.880 6.280 6.870 16,650 +0.31(+4.73%)
Oct 15, 2018 6.510 6.570 6.450 6.560 7,393 +0.23(+3.63%)
Oct 12, 2018 6.500 6.780 6.310 6.330 32,800 -0.17(-2.62%)
Oct 11, 2018 6.630 6.870 6.500 6.500 30,285 -0.18(-2.69%)
Oct 10, 2018 7.130 7.150 6.680 6.680 23,788 -0.32(-4.57%)
Oct 09, 2018 7.250 7.450 6.970 7.000 51,595 -0.20(-2.78%)
Oct 08, 2018 7.250 7.400 7.200 7.200 11,205 +0.00(+0.00%)
Oct 05, 2018 7.210 7.490 7.200 7.200 28,800 -0.11(-1.50%)
Oct 04, 2018 7.330 7.500 7.270 7.310 34,116 -0.09(-1.22%)
Oct 03, 2018 7.360 7.430 7.200 7.400 30,832 +0.20(+2.78%)
Oct 02, 2018 7.350 7.490 7.160 7.200 13,439 -0.19(-2.57%)
Oct 01, 2018 7.357 7.540 7.357 7.390 3,941 -0.10(-1.34%)
Sep 28, 2018 7.490 7.700 7.340 7.490 59,500 +0.03(+0.40%)
Sep 27, 2018 7.400 7.820 7.201 7.460 148,193 -0.04(-0.53%)
Sep 26, 2018 7.390 7.780 7.200 7.500 172,285 +0.02(+0.27%)
Sep 25, 2018 7.480 7.550 7.350 7.480 15,521 +0.13(+1.77%)
Sep 24, 2018 7.530 7.610 7.230 7.350 20,538 -0.27(-3.54%)
Sep 21, 2018 6.600 7.620 6.600 7.620 97,300 +0.98(+14.76%)
Sep 20, 2018 6.610 6.730 6.580 6.640 19,886 +0.02(+0.30%)
Sep 19, 2018 6.640 6.670 6.600 6.620 22,876 +0.02(+0.30%)
Sep 18, 2018 6.860 6.860 6.600 6.600 48,701 -0.21(-3.08%)
Sep 17, 2018 6.660 7.000 6.660 6.810 13,078 +0.11(+1.64%)
Sep 14, 2018 6.860 6.860 6.650 6.700 13,800 +0.00(+0.00%)
Sep 13, 2018 7.000 7.000 6.700 6.700 46,416 -0.25(-3.60%)
Sep 12, 2018 6.960 7.140 6.800 6.950 35,282 -0.09(-1.28%)
Sep 11, 2018 6.950 7.200 6.615 7.040 34,973 +0.04(+0.57%)
Sep 10, 2018 6.880 7.120 6.690 7.000 38,365 +0.13(+1.89%)
Sep 07, 2018 7.200 7.200 6.600 6.870 49,700 -0.39(-5.37%)
Sep 06, 2018 7.500 7.590 7.240 7.260 47,168 -0.15(-2.02%)
Sep 05, 2018 7.210 7.440 7.210 7.410 11,352 +0.15(+2.07%)
Sep 04, 2018 7.390 7.400 7.240 7.260 36,363 -0.22(-2.94%)
Aug 31, 2018 7.480 7.480 7.480 0 -0.02(-0.27%)
Aug 30, 2018 7.540 7.550 7.500 7.500 6,426 +0.00(+0.00%)
Aug 29, 2018 7.550 7.570 7.500 7.500 7,351 +0.03(+0.40%)
Aug 28, 2018 7.470 7.600 7.470 7.470 17,140 -0.03(-0.40%)
Aug 27, 2018 7.700 7.700 7.450 7.500 51,381 +0.01(+0.13%)
Aug 24, 2018 7.500 7.710 7.350 7.490 38,600 +0.02(+0.27%)
Aug 23, 2018 7.540 7.745 7.400 7.470 24,470 -0.18(-2.35%)
Aug 22, 2018 7.850 7.850 7.620 7.650 5,005 -0.05(-0.65%)
Aug 21, 2018 7.670 7.950 7.660 7.700 8,862 -0.10(-1.28%)
Aug 20, 2018 7.430 7.820 7.398 7.800 7,598 +0.30(+4.00%)
Aug 17, 2018 7.360 7.645 7.360 7.500 31,800 -0.09(-1.19%)
Aug 16, 2018 7.380 7.620 7.380 7.590 8,445 +0.22(+2.99%)
Aug 15, 2018 7.560 7.560 7.350 7.370 10,891 -0.11(-1.47%)
Aug 14, 2018 7.612 7.612 7.400 7.480 19,096 +0.03(+0.40%)
Aug 13, 2018 7.490 7.550 7.400 7.450 11,651 -0.03(-0.40%)
Aug 10, 2018 7.200 7.560 7.200 7.480 9,800 +0.13(+1.77%)
Aug 09, 2018 7.800 8.018 7.350 7.350 61,538 -0.71(-8.81%)
Aug 08, 2018 7.900 8.222 7.650 8.060 14,491 +0.16(+2.03%)
Aug 07, 2018 8.460 8.485 7.800 7.900 17,374 -0.44(-5.28%)
Aug 06, 2018 8.480 8.520 8.300 8.340 7,824 +0.01(+0.12%)
Aug 03, 2018 8.880 8.880 8.330 8.330 6,200 -0.35(-4.03%)
Aug 02, 2018 8.530 8.750 8.520 8.680 7,367 +0.12(+1.40%)
Aug 01, 2018 8.700 8.900 8.550 8.560 3,574 -0.26(-2.95%)
Jul 31, 2018 8.890 8.905 8.700 8.820 8,231 +0.23(+2.68%)
Jul 30, 2018 8.670 8.880 8.590 8.590 5,005 -0.11(-1.26%)
Jul 27, 2018 9.240 9.240 8.700 8.700 5,200 -0.10(-1.14%)
Jul 26, 2018 8.810 8.820 8.670 8.800 5,052 +0.10(+1.15%)
Jul 25, 2018 9.080 9.080 8.550 8.700 18,730 -0.28(-3.12%)
Jul 24, 2018 9.187 9.187 8.900 8.980 5,905 -0.32(-3.44%)
Jul 23, 2018 9.110 9.490 8.920 9.300 25,553 +0.15(+1.64%)
Jul 20, 2018 9.120 9.260 9.050 9.150 21,396 +0.07(+0.77%)
Jul 19, 2018 9.050 9.500 9.050 9.080 16,427 -0.17(-1.84%)
Jul 18, 2018 9.790 9.790 9.100 9.250 64,547 -0.60(-6.09%)
Jul 17, 2018 9.980 10.00 9.710 9.850 10,785 -0.11(-1.10%)
Jul 16, 2018 9.990 10.04 9.770 9.960 4,835 -0.10(-0.99%)
Jul 13, 2018 9.750 10.14 9.710 10.06 28,529 +0.33(+3.39%)
Jul 12, 2018 10.00 10.00 9.660 9.730 15,350 +0.00(+0.00%)
Jul 11, 2018 9.250 9.850 9.230 9.730 20,477 +0.54(+5.88%)
Jul 10, 2018 9.200 9.470 9.184 9.190 16,815 -0.16(-1.71%)
Jul 09, 2018 9.500 9.310 9.350 12,243 -0.11(-1.16%)
Jul 06, 2018 9.420 9.590 9.350 9.460 8,302 +0.08(+0.85%)
Jul 05, 2018 9.560 9.560 9.120 9.380 12,130 +0.00(+0.00%)
Jul 03, 2018 9.380 9.380 9.380 0 -0.28(-2.90%)
Jul 02, 2018 9.400 9.695 9.327 9.660 11,003 +0.13(+1.36%)
Jun 29, 2018 9.554 9.690 9.420 9.530 14,467 -0.01(-0.10%)
Jun 28, 2018 9.910 9.910 9.540 9.540 7,411 -0.24(-2.45%)
Jun 27, 2018 9.830 9.950 9.696 9.780 10,698 -0.01(-0.10%)
Jun 26, 2018 9.750 9.930 9.670 9.790 24,470 -0.06(-0.61%)
Jun 25, 2018 9.900 9.970 9.550 9.850 14,118 +0.00(+0.00%)
Jun 22, 2018 10.13 10.45 9.800 9.850 82,960 -0.48(-4.65%)
Jun 21, 2018 10.00 10.35 9.990 10.33 27,394 +0.33(+3.30%)
Jun 20, 2018 10.00 10.04 9.970 10.00 33,192 +0.05(+0.50%)
Jun 19, 2018 9.950 10.00 9.830 9.950 23,642 -0.02(-0.20%)
Jun 18, 2018 9.770 9.980 9.650 9.970 11,315 +0.31(+3.21%)
Jun 15, 2018 10.00 9.990 9.660 35,666 -0.33(-3.30%)
Jun 14, 2018 9.829 10.00 9.640 9.990 15,042 +0.01(+0.10%)
Jun 13, 2018 10.00 10.00 9.950 9.980 18,760 -0.02(-0.20%)
Jun 12, 2018 10.00 10.06 9.810 10.00 26,691 +0.12(+1.21%)
Jun 11, 2018 9.110 9.900 9.110 9.880 22,344 +0.79(+8.69%)
Jun 08, 2018 9.130 9.170 8.980 9.090 10,346 +0.04(+0.44%)
Jun 07, 2018 8.990 9.170 8.958 9.050 19,174 +0.14(+1.57%)
Jun 06, 2018 9.150 8.910 8.910 28,827 -0.10(-1.11%)
Jun 05, 2018 8.850 9.010 8.730 9.010 18,420 +0.27(+3.09%)
Jun 04, 2018 8.570 8.930 8.550 8.740 10,142 +0.14(+1.63%)
Jun 01, 2018 8.600 8.710 8.540 8.600 18,721 +0.09(+1.06%)
May 31, 2018 8.870 8.930 8.510 8.510 31,387 -0.34(-3.84%)
May 30, 2018 9.000 9.300 8.800 8.850 55,175 -0.34(-3.70%)
May 29, 2018 9.080 9.265 9.040 9.190 14,643 +0.03(+0.33%)
May 25, 2018 9.160 9.160 9.160 0 +0.05(+0.55%)
May 24, 2018 8.860 9.170 8.810 9.110 31,937 +0.16(+1.79%)
May 23, 2018 8.900 9.000 8.864 8.950 20,774 +0.08(+0.90%)
May 22, 2018 8.750 8.950 8.741 8.870 18,375 +0.10(+1.14%)
May 21, 2018 8.700 8.820 8.690 8.770 13,445 +0.04(+0.46%)
May 18, 2018 8.760 8.795 8.630 8.730 16,251 +0.07(+0.81%)
May 17, 2018 8.610 8.820 8.580 8.660 18,905 -0.01(-0.12%)
May 16, 2018 8.600 8.770 8.600 8.670 11,278 +0.17(+2.00%)
May 15, 2018 8.600 8.715 8.500 8.500 8,742 -0.12(-1.39%)
May 14, 2018 8.531 8.800 8.531 8.620 8,711 +0.06(+0.70%)
May 11, 2018 8.815 8.815 8.500 8.560 12,592 -0.03(-0.35%)
May 10, 2018 8.650 8.840 8.590 8.590 12,477 -0.04(-0.46%)
May 09, 2018 8.820 8.820 8.500 8.630 9,866 +0.11(+1.29%)
May 08, 2018 8.500 8.760 8.500 8.520 13,715 -0.12(-1.39%)
May 07, 2018 8.800 8.840 8.540 8.640 9,069 -0.13(-1.48%)
May 04, 2018 8.500 8.910 8.500 8.770 10,173 +0.00(+0.00%)
May 03, 2018 8.830 8.870 8.540 8.770 6,763 -0.17(-1.90%)
May 02, 2018 8.660 8.960 8.535 8.940 9,971 +0.11(+1.25%)
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.