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 (%)
Mar 30, 2012 2.430 2.490 2.320 2.328 11,365 -0.07(-3.00%)
Mar 29, 2012 2.470 2.480 2.400 2.400 10,198 -0.10(-4.00%)
Mar 28, 2012 2.470 2.500 2.470 2.500 1,613 +0.03(+1.21%)
Mar 27, 2012 2.550 2.600 2.470 2.470 11,707 -0.10(-3.89%)
Mar 26, 2012 2.510 2.570 2.500 2.570 18,103 +0.03(+1.18%)
Mar 23, 2012 2.660 2.664 2.510 2.540 32,940 -0.12(-4.51%)
Mar 22, 2012 2.670 2.800 2.610 2.660 56,182 -0.06(-2.21%)
Mar 21, 2012 2.670 2.760 2.670 2.720 24,168 +0.03(+0.93%)
Mar 20, 2012 2.640 2.730 2.620 2.695 7,831 +0.05(+2.08%)
Mar 19, 2012 2.670 2.760 2.640 2.640 3,383 -0.06(-2.22%)
Mar 16, 2012 2.750 2.810 2.670 2.700 15,440 -0.07(-2.56%)
Mar 15, 2012 2.750 2.800 2.741 2.771 11,476 +0.05(+1.87%)
Mar 14, 2012 2.730 2.770 2.720 2.720 2,446 -0.07(-2.47%)
Mar 13, 2012 2.750 2.830 2.750 2.789 9,848 +0.04(+1.41%)
Mar 12, 2012 2.780 2.780 2.710 2.750 5,960 -0.03(-1.08%)
Mar 09, 2012 2.710 2.849 2.710 2.780 5,268 +0.04(+1.46%)
Mar 08, 2012 2.700 2.830 2.700 2.740 25,543 +0.06(+2.24%)
Mar 07, 2012 2.700 2.720 2.680 2.680 5,583 -0.05(-1.83%)
Mar 06, 2012 2.670 2.730 2.670 2.730 6,280 +0.05(+1.90%)
Mar 05, 2012 2.700 2.740 2.660 2.679 6,174 -0.06(-2.22%)
Mar 02, 2012 2.700 2.740 2.690 2.740 2,839 +0.00(+0.00%)
Mar 01, 2012 2.760 2.760 2.650 2.740 10,551 -0.01(-0.36%)
Feb 29, 2012 2.736 2.750 2.660 2.750 1,142 +0.01(+0.36%)
Feb 28, 2012 2.650 2.740 2.610 2.740 8,700 +0.05(+1.86%)
Feb 27, 2012 2.740 2.740 2.650 2.690 10,127 -0.10(-3.58%)
Feb 24, 2012 2.740 2.800 2.724 2.790 7,059 -0.01(-0.36%)
Feb 23, 2012 2.750 2.800 2.700 2.800 10,602 +0.04(+1.45%)
Feb 22, 2012 2.850 2.850 2.700 2.760 32,781 -0.10(-3.50%)
Feb 21, 2012 2.780 2.900 2.750 2.860 16,798 +0.05(+1.78%)
Feb 17, 2012 2.660 2.810 2.660 2.810 8,169 +0.16(+6.04%)
Feb 16, 2012 2.650 2.700 2.620 2.650 12,246 +0.01(+0.38%)
Feb 15, 2012 2.620 2.740 2.620 2.640 14,635 +0.02(+0.78%)
Feb 14, 2012 2.640 2.640 2.600 2.620 12,125 -0.03(-1.15%)
Feb 13, 2012 2.740 2.750 2.610 2.650 17,485 -0.07(-2.57%)
Feb 10, 2012 2.770 2.890 2.670 2.720 15,065 +0.01(+0.37%)
Feb 09, 2012 2.560 2.900 2.560 2.710 13,686 +0.17(+6.69%)
Feb 08, 2012 2.470 2.610 2.470 2.540 9,851 +0.04(+1.80%)
Feb 07, 2012 2.560 2.630 2.470 2.495 11,570 -0.00(-0.20%)
Feb 06, 2012 2.480 2.629 2.440 2.500 5,541 -0.03(-1.19%)
Feb 03, 2012 4.000 2.710 2.510 2.530 14,073 +0.09(+3.69%)
Feb 02, 2012 2.410 2.460 2.360 2.440 2,263 +0.04(+1.67%)
Feb 01, 2012 2.500 2.519 2.340 2.400 30,343 -0.15(-5.88%)
Jan 31, 2012 2.550 2.650 2.450 2.550 26,882 -0.01(-0.39%)
Jan 30, 2012 2.710 2.750 2.450 2.560 54,790 -0.18(-6.57%)
Jan 27, 2012 2.650 2.740 2.650 2.740 16,581 +0.08(+3.01%)
Jan 26, 2012 2.620 2.770 2.620 2.660 17,923 +0.03(+1.24%)
Jan 25, 2012 2.570 2.677 2.500 2.627 5,111 -0.06(-2.32%)
Jan 24, 2012 2.590 2.690 2.550 2.690 11,377 +0.10(+3.86%)
Jan 23, 2012 2.340 2.690 2.340 2.590 29,260 +0.20(+8.37%)
Jan 20, 2012 2.250 2.390 2.250 2.390 18,869 +0.09(+3.91%)
Jan 19, 2012 2.220 2.390 2.220 2.300 3,577 +0.05(+2.19%)
Jan 18, 2012 2.220 2.300 2.210 2.251 8,221 -0.02(-0.84%)
Jan 17, 2012 2.200 2.270 2.200 2.270 2,140 +0.03(+1.33%)
Jan 13, 2012 2.230 2.290 2.230 2.240 1,720 -0.02(-0.88%)
Jan 12, 2012 2.250 2.300 2.210 2.260 6,200 -0.03(-1.31%)
Jan 11, 2012 2.250 2.350 2.160 2.290 16,760 +0.04(+1.78%)
Jan 10, 2012 2.200 2.385 2.150 2.250 8,150 +0.08(+3.69%)
Jan 09, 2012 2.200 2.200 2.069 2.170 5,431 -0.03(-1.36%)
Jan 06, 2012 2.230 2.250 2.200 2.200 3,014 -0.04(-1.79%)
Jan 05, 2012 2.080 2.240 2.080 2.240 12,330 +0.20(+9.80%)
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.