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, 2018 8.780 8.800 8.500 8.560 16,719 -0.10(-1.15%)
Apr 27, 2018 8.970 8.985 8.650 8.660 16,702 -0.22(-2.48%)
Apr 26, 2018 8.800 8.990 8.780 8.880 8,538 +0.16(+1.83%)
Apr 25, 2018 8.800 8.800 8.667 8.720 11,280 -0.08(-0.91%)
Apr 24, 2018 8.810 8.905 8.730 8.800 23,087 +0.09(+1.03%)
Apr 23, 2018 8.800 8.990 8.650 8.710 8,868 -0.03(-0.34%)
Apr 20, 2018 8.780 8.880 8.740 8.740 10,095 -0.20(-2.24%)
Apr 19, 2018 8.680 9.000 8.680 8.940 10,200 +0.17(+1.94%)
Apr 18, 2018 8.490 8.900 8.490 8.770 11,447 +0.13(+1.50%)
Apr 17, 2018 8.760 8.780 8.120 8.640 22,176 +0.03(+0.35%)
Apr 16, 2018 8.790 8.840 8.505 8.610 11,495 -0.14(-1.60%)
Apr 13, 2018 8.900 8.900 8.710 8.750 20,764 -0.16(-1.80%)
Apr 12, 2018 8.510 9.010 8.500 8.910 25,237 +0.21(+2.41%)
Apr 11, 2018 8.460 8.770 8.380 8.700 12,450 +0.22(+2.59%)
Apr 10, 2018 7.550 8.540 7.510 8.480 34,342 +0.67(+8.58%)
Apr 09, 2018 7.850 7.970 7.800 7.810 10,807 -0.08(-1.01%)
Apr 06, 2018 7.880 8.020 7.860 7.890 8,611 -0.02(-0.25%)
Apr 05, 2018 7.950 8.010 7.875 7.910 15,391 -0.15(-1.86%)
Apr 04, 2018 7.680 8.140 7.680 8.060 16,117 +0.40(+5.22%)
Apr 03, 2018 7.620 7.960 7.620 7.660 29,084 +0.02(+0.26%)
Apr 02, 2018 7.830 8.040 7.410 7.640 24,374 -0.26(-3.29%)
Mar 29, 2018 7.900 7.900 7.900 0 +0.41(+5.47%)
Mar 28, 2018 7.730 7.790 7.420 7.490 37,235 -0.19(-2.47%)
Mar 27, 2018 7.710 7.720 7.510 7.680 15,040 -0.13(-1.66%)
Mar 26, 2018 7.560 7.810 7.460 7.810 24,412 +0.31(+4.13%)
Mar 23, 2018 7.510 7.600 7.179 7.500 46,467 -0.02(-0.27%)
Mar 22, 2018 7.750 7.835 7.450 7.520 54,562 -0.20(-2.59%)
Mar 21, 2018 7.850 7.930 7.520 7.720 137,327 -0.06(-0.77%)
Mar 20, 2018 7.850 7.962 7.780 7.780 74,321 -0.03(-0.38%)
Mar 19, 2018 7.910 7.920 7.511 7.810 37,684 -0.13(-1.64%)
Mar 16, 2018 8.060 8.100 7.940 7.940 187,169 -0.28(-3.41%)
Mar 15, 2018 8.350 8.550 7.510 8.220 151,905 -1.06(-11.42%)
Mar 14, 2018 9.380 9.380 9.210 9.280 17,424 -0.05(-0.54%)
Mar 13, 2018 9.640 9.640 9.330 9.330 13,283 -0.27(-2.81%)
Mar 12, 2018 9.730 9.730 9.410 9.600 14,984 -0.01(-0.10%)
Mar 09, 2018 9.510 9.610 9.300 9.610 19,178 +0.23(+2.45%)
Mar 08, 2018 9.830 9.830 9.193 9.380 14,277 -0.42(-4.29%)
Mar 07, 2018 10.44 9.800 42,348 +0.09(+0.93%)
Mar 06, 2018 9.440 9.910 9.180 9.710 47,635 +0.34(+3.63%)
Mar 05, 2018 9.040 9.520 9.040 9.370 16,976 -0.03(-0.32%)
Mar 02, 2018 9.280 9.400 9.250 9.400 9,631 -0.03(-0.32%)
Mar 01, 2018 9.110 9.500 8.890 9.430 17,535 +0.53(+5.96%)
Feb 28, 2018 8.900 9.112 8.900 8.900 17,617 -0.08(-0.89%)
Feb 27, 2018 9.170 9.254 8.800 8.980 15,681 -0.20(-2.18%)
Feb 26, 2018 9.000 9.215 9.000 9.180 12,890 +0.25(+2.80%)
Feb 23, 2018 8.620 8.930 8.620 8.930 6,567 +0.22(+2.53%)
Feb 22, 2018 8.950 8.610 8.710 17,773 -0.28(-3.11%)
Feb 21, 2018 8.866 9.010 8.821 8.990 7,069 +0.20(+2.28%)
Feb 20, 2018 8.850 9.035 8.790 8.790 20,163 -0.18(-2.01%)
Feb 16, 2018 8.970 8.970 8.970 0 +0.32(+3.70%)
Feb 15, 2018 8.550 8.730 8.421 8.650 15,689 +0.23(+2.73%)
Feb 14, 2018 8.300 8.650 8.300 8.420 13,469 -0.02(-0.24%)
Feb 13, 2018 8.310 8.490 8.310 8.440 9,379 +0.01(+0.12%)
Feb 12, 2018 8.000 8.480 8.000 8.430 17,274 +0.43(+5.37%)
Feb 09, 2018 7.970 8.265 7.843 8.000 26,012 -0.06(-0.74%)
Feb 08, 2018 8.350 8.601 8.030 8.060 21,898 -0.25(-3.01%)
Feb 07, 2018 8.320 8.410 8.200 8.310 14,258 -0.05(-0.60%)
Feb 06, 2018 8.500 9.410 8.160 8.360 26,727 -0.14(-1.65%)
Feb 05, 2018 8.460 8.720 8.320 8.500 36,747 +0.00(+0.00%)
Feb 02, 2018 8.810 8.810 8.280 8.500 42,978 -0.35(-3.95%)
Feb 01, 2018 9.140 9.380 8.770 8.850 40,821 -0.35(-3.80%)
Jan 31, 2018 9.830 9.830 9.030 9.200 53,745 -0.66(-6.69%)
Jan 30, 2018 9.950 9.950 9.770 9.860 33,424 -0.09(-0.90%)
Jan 29, 2018 10.06 10.06 9.900 9.950 9,588 -0.25(-2.45%)
Jan 26, 2018 10.25 10.25 10.06 10.20 8,836 -0.05(-0.49%)
Jan 25, 2018 10.21 10.33 10.06 10.25 17,012 +0.14(+1.38%)
Jan 24, 2018 10.40 10.44 10.10 10.11 26,656 -0.33(-3.16%)
Jan 23, 2018 10.30 10.52 10.28 10.44 12,139 +0.06(+0.58%)
Jan 22, 2018 10.27 10.54 10.27 10.38 20,170 +0.05(+0.48%)
Jan 19, 2018 10.14 10.33 10.06 10.33 33,582 +0.18(+1.77%)
Jan 18, 2018 10.17 10.24 10.11 10.15 19,684 -0.10(-0.98%)
Jan 17, 2018 10.27 10.27 10.13 10.25 8,776 +0.01(+0.10%)
Jan 16, 2018 10.39 10.48 10.18 10.24 38,874 -0.15(-1.44%)
Jan 12, 2018 10.39 10.39 10.39 0 -0.17(-1.61%)
Jan 11, 2018 10.12 10.64 10.07 10.56 31,798 +0.41(+4.04%)
Jan 10, 2018 10.18 10.24 10.05 10.15 33,734 -0.05(-0.49%)
Jan 09, 2018 10.40 10.50 10.15 10.20 11,078 -0.24(-2.30%)
Jan 08, 2018 10.83 10.83 10.33 10.44 28,433 -0.15(-1.42%)
Jan 05, 2018 11.12 11.12 10.54 10.59 24,168 -0.56(-5.02%)
Jan 04, 2018 11.17 11.37 10.62 11.15 46,991 -0.06(-0.54%)
Jan 03, 2018 10.47 11.38 10.47 11.21 50,799 +0.79(+7.58%)
Jan 02, 2018 10.19 10.54 10.19 10.42 36,352 +0.26(+2.56%)
Dec 29, 2017 10.16 10.16 10.16 0 +0.09(+0.89%)
Dec 28, 2017 9.950 10.11 9.950 10.07 55,979 +0.08(+0.80%)
Dec 27, 2017 9.920 10.25 9.920 9.990 75,701 -0.01(-0.10%)
Dec 26, 2017 9.930 10.07 9.930 10.00 101,371 +0.01(+0.10%)
Dec 22, 2017 10.15 10.30 9.980 9.990 88,262 -0.07(-0.70%)
Dec 21, 2017 10.00 10.16 9.980 10.06 136,227 +0.03(+0.30%)
Dec 20, 2017 10.41 10.45 10.00 10.03 90,519 -0.37(-3.56%)
Dec 19, 2017 10.54 10.54 10.35 10.40 85,401 -0.15(-1.42%)
Dec 18, 2017 10.90 10.98 10.47 10.55 97,570 -0.40(-3.65%)
Dec 15, 2017 11.01 11.60 10.90 10.95 65,987 -0.15(-1.35%)
Dec 14, 2017 11.20 11.50 11.01 11.10 27,010 -0.19(-1.68%)
Dec 13, 2017 11.31 11.48 11.13 11.29 25,513 +0.04(+0.36%)
Dec 12, 2017 11.14 11.50 11.06 11.25 24,223 +0.21(+1.90%)
Dec 11, 2017 11.13 11.49 11.01 11.04 24,376 -0.03(-0.27%)
Dec 08, 2017 11.41 11.41 11.00 11.07 18,859 +0.00(+0.00%)
Dec 07, 2017 11.10 11.35 11.03 16,929 +0.00(+0.00%)
Dec 06, 2017 10.90 11.38 10.77 11.28 51,219 -0.02(-0.18%)
Dec 05, 2017 11.28 11.44 11.02 11.30 21,572 -0.05(-0.44%)
Dec 04, 2017 11.44 11.68 11.00 11.35 27,436 +0.03(+0.27%)
Dec 01, 2017 11.57 11.75 11.03 11.32 33,383 -0.42(-3.58%)
Nov 30, 2017 12.11 12.35 11.73 11.74 58,376 -0.36(-2.98%)
Nov 29, 2017 12.04 12.32 11.80 12.10 28,831 +0.07(+0.58%)
Nov 28, 2017 11.97 12.14 11.84 12.03 51,984 +0.07(+0.59%)
Nov 27, 2017 12.05 12.07 11.95 11.96 23,878 -0.16(-1.32%)
Nov 24, 2017 11.76 12.12 11.76 12.12 13,784 +0.44(+3.77%)
Nov 22, 2017 11.75 12.18 11.50 11.68 26,446 -0.19(-1.60%)
Nov 21, 2017 11.57 11.90 11.48 11.87 35,465 +0.28(+2.42%)
Nov 20, 2017 11.75 11.75 11.45 11.59 19,868 -0.14(-1.19%)
Nov 17, 2017 11.41 11.82 11.25 11.73 40,787 +0.10(+0.86%)
Nov 16, 2017 10.90 11.63 10.90 11.63 27,361 +0.74(+6.80%)
Nov 15, 2017 11.12 11.42 10.89 10.89 41,889 -0.35(-3.11%)
Nov 14, 2017 10.85 11.30 10.67 11.24 40,709 +0.30(+2.74%)
Nov 13, 2017 11.42 11.42 10.85 10.94 101,521 -0.52(-4.54%)
Nov 10, 2017 11.47 11.79 11.32 11.46 114,539 -0.06(-0.52%)
Nov 09, 2017 12.00 12.39 11.51 11.52 222,990 -0.71(-5.81%)
Nov 08, 2017 12.86 13.21 12.02 12.23 111,953 -0.75(-5.78%)
Nov 07, 2017 13.20 13.44 12.71 12.98 45,989 -0.22(-1.67%)
Nov 06, 2017 13.00 13.20 12.93 13.20 43,494 +0.13(+0.99%)
Nov 03, 2017 13.37 13.37 13.02 13.07 14,344 -0.36(-2.68%)
Nov 02, 2017 13.19 13.45 13.06 13.43 25,953 +0.24(+1.82%)
Nov 01, 2017 13.19 13.24 13.00 13.19 13,977 +0.09(+0.69%)
Oct 31, 2017 13.00 13.19 13.00 13.10 17,916 +0.00(+0.00%)
Oct 30, 2017 13.27 13.28 13.04 13.10 34,263 -0.40(-2.96%)
Oct 27, 2017 13.30 13.62 13.30 13.50 30,190 +0.07(+0.52%)
Oct 26, 2017 13.44 13.57 13.31 13.43 16,049 -0.07(-0.52%)
Oct 25, 2017 13.52 13.52 13.36 13.50 12,572 -0.05(-0.37%)
Oct 24, 2017 13.64 13.65 13.54 13.55 9,955 -0.08(-0.59%)
Oct 23, 2017 13.75 13.80 13.58 13.63 24,387 -0.18(-1.30%)
Oct 20, 2017 13.81 13.85 13.38 13.81 15,598 +0.07(+0.51%)
Oct 19, 2017 13.55 13.74 13.46 13.74 6,872 +0.04(+0.29%)
Oct 18, 2017 13.47 13.74 13.30 13.70 45,516 +0.45(+3.40%)
Oct 17, 2017 13.26 13.59 13.25 13.25 27,362 -0.21(-1.56%)
Oct 16, 2017 13.42 13.52 13.21 13.46 19,703 +0.12(+0.90%)
Oct 13, 2017 13.16 13.34 13.00 13.34 9,527 +0.31(+2.38%)
Oct 12, 2017 13.30 13.39 13.03 13.03 27,522 -0.40(-2.98%)
Oct 11, 2017 13.25 13.50 13.18 13.43 23,261 +0.19(+1.44%)
Oct 10, 2017 13.10 13.25 13.02 13.24 17,311 +0.19(+1.46%)
Oct 09, 2017 13.02 13.10 13.02 13.05 16,299 -0.08(-0.61%)
Oct 06, 2017 13.29 13.30 13.04 13.13 28,940 -0.21(-1.57%)
Oct 05, 2017 13.14 13.41 13.14 13.34 25,627 +0.15(+1.14%)
Oct 04, 2017 13.10 13.38 13.07 13.19 18,160 +0.03(+0.23%)
Oct 03, 2017 13.41 13.48 13.16 13.16 24,605 -0.25(-1.86%)
Oct 02, 2017 13.20 13.48 13.15 13.41 26,809 +0.35(+2.68%)
Sep 29, 2017 13.30 13.39 13.06 13.06 16,976 -0.32(-2.39%)
Sep 28, 2017 13.50 13.50 13.28 13.38 21,361 -0.12(-0.89%)
Sep 27, 2017 13.12 13.50 12.97 13.50 44,689 +0.42(+3.21%)
Sep 26, 2017 12.69 13.12 12.65 13.08 23,290 +0.36(+2.83%)
Sep 25, 2017 12.68 12.74 12.56 12.72 19,556 +0.05(+0.39%)
Sep 22, 2017 12.75 12.75 12.54 12.67 21,810 -0.08(-0.63%)
Sep 21, 2017 12.81 12.95 12.63 12.75 21,436 -0.08(-0.62%)
Sep 20, 2017 12.93 13.08 12.79 12.83 25,562 -0.22(-1.69%)
Sep 19, 2017 12.85 13.11 12.85 13.05 28,446 +0.22(+1.71%)
Sep 18, 2017 12.70 13.02 12.60 12.83 41,295 +0.02(+0.16%)
Sep 15, 2017 12.48 12.81 12.42 12.81 157,519 +0.46(+3.72%)
Sep 14, 2017 12.37 12.50 12.34 12.35 58,813 +0.02(+0.16%)
Sep 13, 2017 12.20 12.46 12.20 12.33 41,969 +0.03(+0.24%)
Sep 12, 2017 12.64 12.64 12.21 12.30 52,819 -0.36(-2.84%)
Sep 11, 2017 12.93 12.93 12.61 12.66 54,043 -0.09(-0.71%)
Sep 08, 2017 12.71 12.89 12.70 12.75 48,715 -0.05(-0.39%)
Sep 07, 2017 12.94 12.94 12.80 12.80 43,493 -0.10(-0.78%)
Sep 06, 2017 13.00 13.01 12.90 12.90 54,298 +0.03(+0.23%)
Sep 05, 2017 13.19 13.19 12.85 12.87 57,201 -0.30(-2.28%)
Sep 01, 2017 13.31 13.31 13.01 13.17 49,370 -0.10(-0.75%)
Aug 31, 2017 13.50 13.75 13.27 13.27 42,546 -0.45(-3.28%)
Aug 30, 2017 13.46 13.78 13.46 13.72 26,188 +0.06(+0.44%)
Aug 29, 2017 13.70 13.70 13.47 13.66 24,764 -0.10(-0.73%)
Aug 28, 2017 13.25 13.77 13.25 13.76 31,121 +0.25(+1.85%)
Aug 25, 2017 13.49 13.67 13.35 13.51 42,771 +0.08(+0.60%)
Aug 24, 2017 13.36 13.57 13.36 13.43 24,810 +0.07(+0.52%)
Aug 23, 2017 13.23 13.43 13.23 13.36 32,465 -0.02(-0.15%)
Aug 22, 2017 13.30 13.59 13.22 13.38 64,307 +0.23(+1.75%)
Aug 21, 2017 13.59 13.64 12.95 13.15 40,113 -0.47(-3.45%)
Aug 18, 2017 13.37 13.63 13.37 13.62 41,214 +0.09(+0.67%)
Aug 17, 2017 13.72 13.76 13.50 13.53 68,891 -0.38(-2.73%)
Aug 16, 2017 13.47 13.98 13.47 13.91 50,168 +0.36(+2.66%)
Aug 15, 2017 13.80 13.80 13.49 13.55 32,085 -0.25(-1.81%)
Aug 14, 2017 13.44 13.88 13.44 13.80 20,924 +0.28(+2.07%)
Aug 11, 2017 13.52 13.61 13.16 13.52 69,431 +0.08(+0.60%)
Aug 10, 2017 14.02 14.10 13.43 13.44 103,891 -0.70(-4.95%)
Aug 09, 2017 15.01 15.01 14.10 14.14 127,130 -1.36(-8.77%)
Aug 08, 2017 14.99 15.50 14.95 15.50 38,043 +0.57(+3.82%)
Aug 07, 2017 14.63 15.00 14.51 14.93 33,706 +0.19(+1.29%)
Aug 04, 2017 14.50 14.74 14.50 14.74 12,609 +0.24(+1.66%)
Aug 03, 2017 14.67 14.96 14.50 14.50 13,428 -0.17(-1.16%)
Aug 02, 2017 14.90 14.90 14.56 14.67 11,909 -0.33(-2.20%)
Aug 01, 2017 14.90 15.00 14.79 15.00 22,847 +0.29(+1.97%)
Jul 31, 2017 14.35 15.00 14.30 14.71 15,250 +0.03(+0.20%)
Jul 28, 2017 14.48 14.91 14.48 14.68 9,381 +0.07(+0.48%)
Jul 27, 2017 14.93 14.97 14.61 14.61 7,155 -0.32(-2.14%)
Jul 26, 2017 14.58 15.00 14.56 14.93 14,235 +0.61(+4.26%)
Jul 25, 2017 14.16 14.96 14.16 14.32 25,255 +0.12(+0.85%)
Jul 24, 2017 14.75 14.75 14.15 14.20 25,346 -0.56(-3.79%)
Jul 21, 2017 15.00 15.00 14.60 14.76 30,114 -0.06(-0.40%)
Jul 20, 2017 14.85 14.94 14.71 14.82 11,837 -0.11(-0.74%)
Jul 19, 2017 15.00 15.25 14.81 14.93 14,645 -0.08(-0.53%)
Jul 18, 2017 15.03 15.08 15.00 15.01 19,513 -0.04(-0.27%)
Jul 17, 2017 15.11 15.27 15.00 15.05 20,092 -0.06(-0.40%)
Jul 14, 2017 15.17 15.26 15.10 15.11 7,570 -0.16(-1.05%)
Jul 13, 2017 15.38 15.44 15.12 15.27 9,746 -0.14(-0.91%)
Jul 12, 2017 15.53 15.53 15.25 15.41 12,027 +0.03(+0.20%)
Jul 11, 2017 15.14 15.46 15.00 15.38 36,629 +0.34(+2.26%)
Jul 10, 2017 15.21 15.22 15.00 15.04 17,001 -0.21(-1.38%)
Jul 07, 2017 15.25 15.39 15.08 15.25 12,144 +0.08(+0.53%)
Jul 06, 2017 15.10 15.46 15.00 15.17 25,516 -0.08(-0.52%)
Jul 05, 2017 15.43 15.43 15.03 15.25 21,442 -0.29(-1.87%)
Jul 03, 2017 15.29 15.69 15.17 15.54 20,953 +0.41(+2.71%)
Jun 30, 2017 15.08 15.47 15.00 15.13 26,890 +0.07(+0.46%)
Jun 29, 2017 15.26 15.26 14.95 15.06 37,188 -0.15(-0.99%)
Jun 28, 2017 15.24 15.47 15.14 15.21 43,903 -0.08(-0.52%)
Jun 27, 2017 15.44 15.54 15.21 15.29 12,658 -0.22(-1.42%)
Jun 26, 2017 15.43 15.81 15.30 15.51 35,541 +0.08(+0.52%)
Jun 23, 2017 15.82 15.82 15.14 15.43 101,963 -0.24(-1.53%)
Jun 22, 2017 15.83 16.07 15.61 15.67 17,922 -0.08(-0.51%)
Jun 21, 2017 15.80 15.97 15.68 15.75 22,746 +0.05(+0.32%)
Jun 20, 2017 15.82 15.97 15.52 15.70 17,648 -0.28(-1.75%)
Jun 19, 2017 15.31 15.98 15.20 15.98 74,059 +0.84(+5.55%)
Jun 16, 2017 15.20 15.65 15.12 15.14 123,659 -0.10(-0.66%)
Jun 15, 2017 15.35 15.46 15.20 15.24 116,513 -0.25(-1.61%)
Jun 14, 2017 15.77 15.77 15.42 15.49 54,508 -0.28(-1.78%)
Jun 13, 2017 15.62 15.82 15.60 15.77 25,292 +0.06(+0.38%)
Jun 12, 2017 16.00 16.36 15.60 15.71 52,528 -0.44(-2.72%)
Jun 09, 2017 16.19 16.44 16.02 16.15 36,045 -0.05(-0.31%)
Jun 08, 2017 15.95 16.25 15.82 16.20 27,132 +0.31(+1.95%)
Jun 07, 2017 16.19 16.19 15.84 15.89 27,257 -0.34(-2.09%)
Jun 06, 2017 15.84 16.26 15.60 16.23 41,366 +0.29(+1.82%)
Jun 05, 2017 16.35 16.35 15.64 15.94 80,187 -0.47(-2.86%)
Jun 02, 2017 16.77 16.77 16.37 16.41 88,495 -0.35(-2.09%)
Jun 01, 2017 16.50 16.83 16.22 16.76 43,278 +0.33(+2.01%)
May 31, 2017 16.35 16.45 15.85 16.43 42,231 +0.20(+1.23%)
May 30, 2017 16.11 16.40 15.95 16.23 61,232 +0.39(+2.46%)
May 26, 2017 15.65 15.85 15.48 15.84 239,765 +0.31(+2.00%)
May 25, 2017 15.24 15.55 15.05 15.53 164,808 +0.40(+2.64%)
May 24, 2017 15.40 15.40 15.05 15.13 55,561 -0.19(-1.24%)
May 23, 2017 15.69 15.69 15.15 15.32 41,090 -0.39(-2.48%)
May 22, 2017 15.25 15.77 14.94 15.71 80,125 +0.55(+3.63%)
May 19, 2017 16.00 16.00 15.16 15.16 174,255 -0.32(-2.07%)
May 18, 2017 15.81 16.00 15.48 15.48 81,451 -0.32(-2.03%)
May 17, 2017 16.30 16.39 15.23 15.80 93,802 -0.67(-4.07%)
May 16, 2017 16.57 16.68 16.20 16.47 91,107 -0.15(-0.90%)
May 15, 2017 16.50 16.79 16.05 16.62 155,227 -0.24(-1.42%)
May 12, 2017 16.63 16.99 16.34 16.86 42,355 +0.08(+0.48%)
May 11, 2017 17.07 17.20 16.52 16.78 122,721 -0.28(-1.64%)
May 10, 2017 16.12 17.40 15.62 17.06 228,704 +0.93(+5.77%)
May 09, 2017 15.66 16.54 15.65 16.13 157,587 +0.45(+2.87%)
May 08, 2017 15.49 15.73 15.20 15.68 61,036 +0.19(+1.23%)
May 05, 2017 14.80 15.72 14.51 15.49 44,199 +0.70(+4.73%)
May 04, 2017 15.00 15.00 14.50 14.79 35,175 -0.24(-1.60%)
May 03, 2017 15.30 15.31 14.80 15.03 58,098 -0.30(-1.96%)
May 02, 2017 14.65 15.56 14.49 15.33 122,744 +0.96(+6.68%)
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.