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 (%)
Nov 30, 2012 14.55 14.75 14.02 14.75 135,301 +0.35(+2.43%)
Nov 29, 2012 14.56 15.10 14.19 14.40 125,049 +0.08(+0.56%)
Nov 28, 2012 13.75 14.35 13.50 14.32 127,658 +0.51(+3.69%)
Nov 27, 2012 14.42 14.99 13.32 13.81 246,169 -0.40(-2.81%)
Nov 26, 2012 12.54 14.47 12.35 14.21 305,489 +1.88(+15.25%)
Nov 23, 2012 11.80 12.53 11.80 12.33 102,705 +0.58(+4.94%)
Nov 21, 2012 12.01 12.39 11.26 11.75 296,403 -0.27(-2.25%)
Nov 20, 2012 11.40 14.00 11.32 12.02 625,770 +0.78(+6.94%)
Nov 19, 2012 12.38 12.79 11.13 11.24 391,123 -1.08(-8.77%)
Nov 16, 2012 13.10 13.35 11.83 12.32 482,288 -1.24(-9.14%)
Nov 15, 2012 14.62 14.62 13.25 13.56 347,784 -1.34(-8.99%)
Nov 14, 2012 16.01 16.20 14.76 14.90 116,326 -1.29(-7.97%)
Nov 13, 2012 14.51 16.73 14.16 16.19 185,388 +0.59(+3.78%)
Nov 12, 2012 16.01 18.00 14.74 15.60 461,738 -1.73(-9.98%)
Nov 09, 2012 16.35 17.52 15.98 17.33 150,673 +0.98(+5.99%)
Nov 08, 2012 15.08 16.54 15.08 16.35 340,775 +1.10(+7.21%)
Nov 07, 2012 14.40 15.25 13.80 15.25 181,867 +0.76(+5.24%)
Nov 06, 2012 14.22 14.50 13.84 14.49 223,680 +0.19(+1.33%)
Nov 05, 2012 13.65 14.39 13.11 14.30 202,072 +0.45(+3.25%)
Nov 02, 2012 13.35 14.45 13.35 13.85 384,618 +0.63(+4.77%)
Nov 01, 2012 11.37 13.50 10.95 13.22 867,884 +3.12(+30.89%)
Oct 31, 2012 9.800 10.19 9.800 10.10 117,997 +0.45(+4.66%)
Oct 26, 2012 10.20 9.650 9.650 9.650 154,900 -0.55(-5.39%)
Oct 25, 2012 10.80 11.00 10.10 10.20 140,541 -0.50(-4.67%)
Oct 24, 2012 10.75 11.57 10.38 10.70 285,540 -0.04(-0.37%)
Oct 23, 2012 10.40 10.85 10.10 10.74 108,143 +0.04(+0.37%)
Oct 19, 2012 10.80 10.84 9.900 10.70 118,869 -0.20(-1.83%)
Oct 18, 2012 10.56 11.00 10.41 10.90 154,383 +0.12(+1.11%)
Oct 17, 2012 10.94 11.13 10.35 10.78 100,107 -0.02(-0.19%)
Oct 16, 2012 10.23 11.03 10.04 10.80 262,289 +0.61(+5.99%)
Oct 15, 2012 10.02 10.28 9.770 10.19 90,778 +0.19(+1.90%)
Oct 12, 2012 10.31 10.40 9.920 10.00 49,638 -0.15(-1.48%)
Oct 11, 2012 9.870 10.41 9.870 10.15 99,722 +0.27(+2.73%)
Oct 10, 2012 10.91 10.91 9.650 9.880 221,588 -1.12(-10.18%)
Oct 09, 2012 11.50 11.94 10.76 11.00 210,032 -0.49(-4.26%)
Oct 08, 2012 11.10 11.49 10.80 11.49 108,107 +0.29(+2.59%)
Oct 05, 2012 10.82 11.20 10.20 11.20 359,591 +0.45(+4.19%)
Oct 04, 2012 9.760 10.75 9.310 10.75 271,099 +1.05(+10.82%)
Oct 03, 2012 9.690 10.08 8.960 9.700 253,373 +0.00(+0.00%)
Oct 02, 2012 7.990 9.790 7.860 9.700 581,733 +1.89(+24.20%)
Oct 01, 2012 7.170 7.950 7.130 7.810 115,833 +0.46(+6.26%)
Sep 28, 2012 7.020 7.390 6.950 7.350 64,827 +0.25(+3.52%)
Sep 27, 2012 6.670 7.290 6.640 7.100 39,869 +0.38(+5.65%)
Sep 26, 2012 7.420 7.460 6.630 6.720 155,475 -0.44(-6.15%)
Sep 25, 2012 7.500 7.580 7.160 7.160 65,093 -0.54(-7.01%)
Sep 24, 2012 7.160 7.720 7.081 7.700 98,918 +0.39(+5.34%)
Sep 21, 2012 7.630 7.710 7.100 7.310 102,337 -0.43(-5.56%)
Sep 20, 2012 7.830 7.830 7.480 7.740 48,254 -0.01(-0.13%)
Sep 19, 2012 7.550 8.030 7.280 7.750 129,075 +0.25(+3.33%)
Sep 18, 2012 6.610 7.610 6.610 7.500 120,667 +0.88(+13.29%)
Sep 17, 2012 6.990 7.058 6.450 6.620 182,397 -0.27(-3.92%)
Sep 14, 2012 7.860 8.290 6.750 6.890 334,154 -1.07(-13.44%)
Sep 13, 2012 8.110 8.210 7.650 7.960 180,422 -0.09(-1.12%)
Sep 12, 2012 8.130 8.430 7.900 8.050 113,563 -0.10(-1.23%)
Sep 11, 2012 7.550 8.430 7.370 8.150 294,562 +0.81(+11.04%)
Sep 10, 2012 7.490 7.740 7.150 7.340 145,309 +0.00(+0.00%)
Sep 07, 2012 7.390 7.830 7.150 7.340 114,321 -0.06(-0.81%)
Sep 06, 2012 7.660 8.630 7.220 7.400 436,912 -0.21(-2.76%)
Sep 05, 2012 6.500 7.650 6.350 7.610 191,988 +1.06(+16.18%)
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.