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 (%)
Nov 29, 2019 5.750 5.750 5.750 5.750 500 +0.05(+0.88%)
Nov 27, 2019 5.640 5.770 5.500 5.700 29,500 +0.05(+0.88%)
Nov 26, 2019 5.830 5.895 5.610 5.650 14,666 -0.21(-3.58%)
Nov 25, 2019 5.860 5.900 5.710 5.860 4,943 +0.05(+0.86%)
Nov 22, 2019 5.900 6.000 5.810 5.810 5,400 -0.17(-2.84%)
Nov 21, 2019 5.940 5.980 5.842 5.980 7,005 +0.18(+3.10%)
Nov 20, 2019 5.940 6.010 5.799 5.800 16,443 -0.17(-2.85%)
Nov 19, 2019 5.820 6.020 5.767 5.970 9,499 +0.01(+0.17%)
Nov 18, 2019 5.940 5.960 5.710 5.960 22,041 +0.03(+0.51%)
Nov 15, 2019 5.640 5.930 5.570 5.930 28,600 +0.07(+1.19%)
Nov 14, 2019 5.938 6.010 5.700 5.860 19,875 -0.15(-2.50%)
Nov 13, 2019 6.090 6.090 5.860 6.010 15,241 -0.08(-1.31%)
Nov 12, 2019 6.040 6.120 5.800 6.090 27,333 -0.02(-0.33%)
Nov 11, 2019 5.610 6.230 5.310 6.110 44,829 -0.12(-1.93%)
Nov 08, 2019 7.350 7.350 5.590 6.230 67,000 -1.02(-14.07%)
Nov 07, 2019 7.920 7.920 7.220 7.250 28,041 -0.40(-5.23%)
Nov 06, 2019 7.830 7.920 7.560 7.650 42,261 +0.04(+0.53%)
Nov 05, 2019 7.810 7.940 7.580 7.610 11,517 -0.12(-1.55%)
Nov 04, 2019 7.910 7.970 7.580 7.730 12,144 -0.18(-2.28%)
Nov 01, 2019 7.970 7.970 7.840 7.910 8,300 -0.04(-0.50%)
Oct 31, 2019 7.710 7.990 7.571 7.950 25,418 +0.19(+2.45%)
Oct 30, 2019 7.820 8.000 7.610 7.760 10,535 -0.09(-1.15%)
Oct 29, 2019 7.890 8.030 7.840 7.850 33,405 -0.06(-0.76%)
Oct 28, 2019 7.700 7.990 7.700 7.910 26,527 +0.12(+1.54%)
Oct 25, 2019 7.700 7.980 7.655 7.790 20,700 +0.11(+1.43%)
Oct 24, 2019 7.540 7.680 7.390 7.680 11,449 +0.28(+3.78%)
Oct 23, 2019 7.510 7.720 7.390 7.400 15,838 -0.01(-0.13%)
Oct 22, 2019 7.310 7.680 7.310 7.410 12,716 -0.10(-1.33%)
Oct 21, 2019 7.600 7.750 7.420 7.510 24,438 -0.22(-2.85%)
Oct 18, 2019 7.710 7.750 7.390 7.730 16,900 +0.16(+2.11%)
Oct 17, 2019 7.920 7.920 7.500 7.570 28,395 -0.26(-3.32%)
Oct 16, 2019 8.000 8.000 7.785 7.830 23,581 -0.01(-0.13%)
Oct 15, 2019 7.900 8.000 7.840 7.840 17,750 +0.08(+1.03%)
Oct 14, 2019 7.830 7.920 7.760 7.760 10,657 +0.06(+0.78%)
Oct 11, 2019 7.900 7.990 7.700 7.700 9,600 -0.06(-0.77%)
Oct 10, 2019 7.760 8.000 7.700 7.760 34,970 -0.01(-0.13%)
Oct 09, 2019 7.890 8.000 7.710 7.770 11,842 -0.12(-1.52%)
Oct 08, 2019 7.754 8.000 7.639 7.890 23,745 +0.14(+1.81%)
Oct 07, 2019 8.000 8.000 7.600 7.750 13,736 -0.20(-2.52%)
Oct 04, 2019 7.811 8.000 7.811 7.950 3,100 +0.07(+0.89%)
Oct 03, 2019 7.910 8.000 7.500 7.880 35,041 -0.02(-0.25%)
Oct 02, 2019 7.320 8.000 7.320 7.900 43,795 +0.54(+7.34%)
Oct 01, 2019 7.890 7.890 7.353 7.360 18,039 -0.51(-6.48%)
Sep 30, 2019 7.500 7.890 7.500 7.870 20,226 +0.26(+3.42%)
Sep 27, 2019 7.650 7.730 7.200 7.610 45,400 -0.13(-1.68%)
Sep 26, 2019 7.720 7.770 7.360 7.740 27,031 +0.10(+1.31%)
Sep 25, 2019 7.520 7.750 7.260 7.640 41,182 +0.13(+1.73%)
Sep 24, 2019 7.440 7.630 7.320 7.510 43,324 +0.17(+2.32%)
Sep 23, 2019 6.600 7.400 6.485 7.340 62,051 +0.60(+8.90%)
Sep 20, 2019 6.510 6.760 6.220 6.740 60,600 +0.06(+0.90%)
Sep 19, 2019 6.640 6.730 6.310 6.680 75,126 -0.02(-0.30%)
Sep 18, 2019 6.700 6.760 6.320 6.700 44,689 -0.07(-1.03%)
Sep 17, 2019 6.760 6.850 6.300 6.770 43,713 -0.03(-0.44%)
Sep 16, 2019 6.790 7.000 6.550 6.800 21,479 -0.03(-0.44%)
Sep 13, 2019 6.950 6.980 6.470 6.830 53,800 -0.09(-1.30%)
Sep 12, 2019 7.300 7.305 6.830 6.920 24,494 -0.29(-4.02%)
Sep 11, 2019 7.250 7.360 7.050 7.210 64,657 +0.03(+0.42%)
Sep 10, 2019 7.000 7.190 6.530 7.180 45,335 +0.26(+3.76%)
Sep 09, 2019 6.910 7.190 6.700 6.920 56,526 -0.12(-1.70%)
Sep 06, 2019 6.814 7.083 6.812 7.040 17,900 +0.07(+1.00%)
Sep 05, 2019 6.920 7.060 6.690 6.970 50,832 -0.01(-0.14%)
Sep 04, 2019 6.690 7.080 6.400 6.980 60,752 +0.39(+5.92%)
Sep 03, 2019 6.500 6.690 6.225 6.590 56,226 +0.19(+2.97%)
Aug 30, 2019 5.930 6.500 5.905 6.400 149,800 +0.54(+9.22%)
Aug 29, 2019 5.610 5.990 5.610 5.860 19,059 +0.26(+4.64%)
Aug 28, 2019 5.950 6.270 5.340 5.600 62,602 -0.43(-7.13%)
Aug 27, 2019 6.250 6.250 5.740 6.030 38,339 -0.26(-4.13%)
Aug 26, 2019 6.210 6.360 6.112 6.290 8,767 +0.13(+2.11%)
Aug 23, 2019 6.200 6.400 6.060 6.160 43,900 -0.05(-0.88%)
Aug 22, 2019 6.400 6.500 6.050 6.215 54,458 -0.28(-4.24%)
Aug 21, 2019 6.260 6.740 6.095 6.490 72,078 +0.25(+4.01%)
Aug 20, 2019 5.610 6.430 5.610 6.240 92,785 +0.66(+11.83%)
Aug 19, 2019 5.690 6.056 5.430 5.580 98,654 -0.12(-2.11%)
Aug 16, 2019 5.680 5.740 5.502 5.700 13,100 +0.11(+1.97%)
Aug 15, 2019 5.180 5.820 5.180 5.590 63,343 -0.12(-2.10%)
Aug 14, 2019 5.040 5.950 4.770 5.710 134,571 +0.68(+13.62%)
Aug 13, 2019 5.390 5.623 4.910 5.026 21,829 -0.37(-6.94%)
Aug 12, 2019 5.400 5.610 5.250 5.400 39,773 +0.03(+0.56%)
Aug 09, 2019 4.210 5.800 3.920 5.370 123,300 +0.92(+20.67%)
Aug 08, 2019 4.620 4.780 4.320 4.450 27,606 -0.26(-5.52%)
Aug 07, 2019 4.840 4.840 4.580 4.710 13,253 -0.05(-1.05%)
Aug 06, 2019 5.550 5.550 4.575 4.760 47,997 -0.49(-9.33%)
Aug 05, 2019 5.110 5.320 5.070 5.250 13,519 +0.05(+0.96%)
Aug 02, 2019 5.930 6.020 4.900 5.200 52,500 -0.05(-0.95%)
Aug 01, 2019 4.350 5.310 4.260 5.250 44,059 +0.88(+20.14%)
Jul 31, 2019 4.460 4.670 4.320 4.370 31,428 -0.12(-2.67%)
Jul 30, 2019 3.900 4.500 3.880 4.490 28,966 +0.77(+20.70%)
Jul 29, 2019 3.400 3.860 3.384 3.720 31,220 +0.42(+12.73%)
Jul 26, 2019 3.300 3.400 3.240 3.300 25,300 +0.02(+0.61%)
Jul 25, 2019 3.300 3.340 3.160 3.280 8,833 +0.08(+2.66%)
Jul 24, 2019 3.290 3.290 3.160 3.195 7,165 +0.00(+0.16%)
Jul 23, 2019 3.030 3.240 3.030 3.190 13,218 +0.14(+4.59%)
Jul 22, 2019 3.100 3.130 3.030 3.050 15,889 -0.12(-3.79%)
Jul 19, 2019 3.140 3.180 3.130 3.170 1,300 +0.07(+2.26%)
Jul 18, 2019 3.050 3.180 3.050 3.100 22,678 +0.00(+0.00%)
Jul 17, 2019 3.110 3.140 3.100 3.100 3,627 -0.11(-3.43%)
Jul 16, 2019 3.110 3.240 3.110 3.210 17,937 +0.09(+2.88%)
Jul 15, 2019 3.150 3.150 3.120 3.120 8,568 +0.01(+0.32%)
Jul 12, 2019 3.210 3.290 3.100 3.110 18,000 -0.02(-0.64%)
Jul 11, 2019 3.240 3.240 3.100 3.130 12,534 +0.03(+0.97%)
Jul 10, 2019 3.110 3.250 3.050 3.100 21,854 -0.03(-0.96%)
Jul 09, 2019 3.220 3.315 3.050 3.130 25,267 -0.08(-2.49%)
Jul 08, 2019 3.020 3.350 3.020 3.210 36,185 +0.18(+5.94%)
Jul 05, 2019 3.060 3.250 3.030 3.030 50,700 -0.10(-3.19%)
Jul 03, 2019 3.176 3.330 3.121 3.130 27,000 +0.05(+1.62%)
Jul 02, 2019 3.260 3.460 3.080 3.080 39,459 -0.21(-6.38%)
Jul 01, 2019 3.330 3.350 3.150 3.290 35,551 +0.19(+6.13%)
Jun 28, 2019 3.200 3.310 3.070 3.100 937,000 -0.06(-1.90%)
Jun 27, 2019 3.210 3.400 3.050 3.160 50,199 +0.09(+2.93%)
Jun 26, 2019 3.480 3.490 3.070 3.070 56,384 -0.13(-4.06%)
Jun 25, 2019 3.370 3.470 3.200 3.200 50,461 -0.20(-5.88%)
Jun 24, 2019 3.090 3.600 3.090 3.400 47,691 +0.27(+8.63%)
Jun 21, 2019 3.220 3.310 3.100 3.130 42,700 -0.18(-5.44%)
Jun 20, 2019 3.330 3.400 3.220 3.310 29,927 -0.09(-2.65%)
Jun 19, 2019 3.090 3.440 3.060 3.400 59,011 +0.21(+6.58%)
Jun 18, 2019 3.120 3.280 3.080 3.190 23,185 +0.06(+1.92%)
Jun 17, 2019 3.040 3.260 3.010 3.130 40,175 -0.14(-4.28%)
Jun 14, 2019 3.420 3.420 3.120 3.270 23,900 -0.07(-2.10%)
Jun 13, 2019 3.050 3.410 3.030 3.340 46,957 +0.34(+11.33%)
Jun 12, 2019 3.300 3.300 2.950 3.000 41,238 -0.18(-5.66%)
Jun 11, 2019 2.910 3.180 2.830 3.180 58,714 +0.31(+10.80%)
Jun 10, 2019 3.100 3.292 2.810 2.870 88,633 -0.24(-7.72%)
Jun 07, 2019 3.050 3.410 3.050 3.110 27,800 +0.08(+2.64%)
Jun 06, 2019 3.390 3.394 3.030 3.030 33,108 -0.32(-9.55%)
Jun 05, 2019 3.100 3.490 3.100 3.350 30,356 +0.26(+8.41%)
Jun 04, 2019 2.980 3.170 2.980 3.090 26,193 +0.11(+3.69%)
Jun 03, 2019 2.920 3.100 2.920 2.980 19,767 +0.06(+2.05%)
May 31, 2019 2.955 3.052 2.850 2.920 27,900 -0.07(-2.34%)
May 30, 2019 2.980 3.100 2.979 2.990 21,909 -0.01(-0.33%)
May 29, 2019 3.000 3.070 2.930 3.000 14,760 +0.00(+0.00%)
May 28, 2019 2.960 3.090 2.960 3.000 7,392 +0.01(+0.33%)
May 24, 2019 2.950 3.060 2.950 2.990 12,800 +0.08(+2.75%)
May 23, 2019 3.180 3.190 2.900 2.910 38,778 -0.27(-8.49%)
May 22, 2019 3.170 3.210 3.100 3.180 30,481 -0.03(-0.93%)
May 21, 2019 3.130 3.260 3.130 3.210 14,101 -0.05(-1.53%)
May 20, 2019 3.120 3.270 3.050 3.260 27,581 +0.06(+1.87%)
May 17, 2019 3.020 3.310 2.930 3.200 38,300 +0.18(+5.96%)
May 16, 2019 3.070 3.080 3.020 3.020 29,231 -0.06(-1.95%)
May 15, 2019 3.200 3.200 3.050 3.080 13,194 +0.02(+0.65%)
May 14, 2019 3.255 3.255 3.010 3.060 24,766 +0.06(+2.00%)
May 13, 2019 3.310 3.400 3.000 3.000 21,413 -0.14(-4.46%)
May 10, 2019 3.580 3.742 3.050 3.140 30,100 -0.24(-7.10%)
May 09, 2019 3.360 3.590 3.360 3.380 7,122 +0.02(+0.60%)
May 08, 2019 3.488 3.499 3.340 3.360 24,522 -0.14(-4.00%)
May 07, 2019 3.640 3.640 3.500 3.500 7,755 -0.02(-0.57%)
May 06, 2019 3.620 3.620 3.410 3.520 12,608 -0.13(-3.56%)
May 03, 2019 3.510 3.650 3.500 3.650 8,500 +0.15(+4.29%)
May 02, 2019 3.367 3.550 3.360 3.500 10,818 +0.12(+3.55%)
May 01, 2019 3.420 3.500 3.350 3.380 18,485 -0.06(-1.74%)
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%)
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.