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 (%)
Jun 30, 2011 2.880 2.980 2.800 2.930 16,662 +0.13(+4.64%)
Jun 29, 2011 2.800 2.800 2.800 2.800 998 -0.02(-0.67%)
Jun 28, 2011 2.882 2.882 2.810 2.819 6,000 -0.03(-1.09%)
Jun 27, 2011 2.870 2.920 2.850 2.850 9,567 -0.10(-3.39%)
Jun 24, 2011 2.800 2.950 2.690 2.950 67,501 +0.14(+4.98%)
Jun 23, 2011 2.760 2.812 2.760 2.810 5,334 +0.04(+1.44%)
Jun 22, 2011 2.730 2.820 2.730 2.770 9,902 -0.05(-1.67%)
Jun 21, 2011 2.850 2.860 2.770 2.817 17,160 +0.01(+0.25%)
Jun 20, 2011 2.850 2.850 2.730 2.810 34,088 +0.01(+0.36%)
Jun 17, 2011 2.680 2.800 2.680 2.800 16,520 +0.09(+3.32%)
Jun 16, 2011 2.680 2.710 2.650 2.710 8,741 +0.00(+0.05%)
Jun 15, 2011 2.690 2.727 2.681 2.709 21,680 +0.01(+0.32%)
Jun 14, 2011 2.670 2.730 2.610 2.700 19,653 +0.03(+1.12%)
Jun 13, 2011 2.770 2.770 2.630 2.670 40,965 -0.12(-4.38%)
Jun 10, 2011 2.850 2.850 2.760 2.792 9,726 -0.06(-2.03%)
Jun 09, 2011 2.840 2.900 2.800 2.850 7,788 +0.02(+0.70%)
Jun 08, 2011 2.850 2.890 2.830 2.830 14,663 -0.02(-0.73%)
Jun 07, 2011 2.990 2.990 2.850 2.851 15,375 -0.11(-3.78%)
Jun 06, 2011 2.900 3.010 2.900 2.963 18,157 +0.08(+2.88%)
Jun 03, 2011 2.850 2.880 2.800 2.880 21,699 +0.11(+3.97%)
May 24, 2011 2.750 2.771 2.710 2.770 18,613 +0.00(+0.00%)
May 23, 2011 2.880 2.880 2.750 2.770 34,150 -0.12(-4.15%)
May 20, 2011 2.890 2.890 2.820 2.890 3,871 -0.10(-3.34%)
May 19, 2011 2.900 2.990 2.890 2.990 14,293 +0.13(+4.54%)
May 18, 2011 3.010 3.050 2.750 2.860 87,112 -0.24(-7.74%)
May 17, 2011 3.330 3.330 2.920 3.100 45,078 -0.31(-9.12%)
May 16, 2011 3.320 3.420 3.320 3.411 8,041 +0.11(+3.34%)
May 13, 2011 3.300 3.330 3.220 3.301 7,067 +0.01(+0.33%)
May 12, 2011 3.190 3.290 3.060 3.290 18,877 +0.15(+4.77%)
May 11, 2011 3.300 3.300 3.100 3.140 10,565 -0.19(-5.70%)
May 10, 2011 3.330 3.330 3.300 3.330 5,269 +0.00(+0.00%)
May 09, 2011 3.350 3.360 3.330 3.330 3,300 -0.02(-0.60%)
May 06, 2011 3.330 3.380 3.310 3.350 8,081 -0.05(-1.47%)
May 05, 2011 3.470 3.470 3.400 3.400 5,785 -0.08(-2.27%)
May 04, 2011 3.510 3.510 3.460 3.479 9,155 -0.00(-0.03%)
May 03, 2011 3.460 3.510 3.410 3.480 6,151 -0.06(-1.69%)
May 02, 2011 3.540 3.540 3.540 3.540 8,493 +0.07(+2.01%)
Apr 29, 2011 3.270 3.550 3.270 3.470 32,174 +0.18(+5.47%)
Apr 28, 2011 3.290 3.290 3.250 3.290 2,342 +0.00(+0.00%)
Apr 27, 2011 3.270 3.310 3.270 3.290 3,950 +0.02(+0.61%)
Apr 26, 2011 3.210 3.430 3.100 3.270 30,154 +0.05(+1.55%)
Apr 25, 2011 3.350 3.350 3.218 3.220 13,330 -0.21(-6.12%)
Apr 21, 2011 3.445 3.480 3.250 3.430 51,952 -0.01(-0.29%)
Apr 20, 2011 3.300 3.550 3.260 3.440 18,022 +0.18(+5.39%)
Apr 19, 2011 3.350 3.350 3.070 3.264 27,954 -0.09(-2.57%)
Apr 18, 2011 3.500 3.516 3.301 3.350 14,851 -0.23(-6.42%)
Apr 15, 2011 3.680 3.680 3.480 3.580 18,303 -0.12(-3.24%)
Apr 14, 2011 3.580 3.700 3.580 3.700 11,355 +0.05(+1.37%)
Apr 13, 2011 3.530 3.650 3.530 3.650 11,587 +0.11(+3.11%)
Apr 12, 2011 3.600 3.610 3.500 3.540 9,390 -0.06(-1.67%)
Apr 11, 2011 3.620 3.620 3.510 3.600 16,522 +0.01(+0.28%)
Apr 08, 2011 3.950 3.950 3.550 3.590 74,892 -0.31(-7.95%)
Apr 07, 2011 3.700 3.990 3.700 3.900 62,925 +0.24(+6.57%)
Apr 06, 2011 3.360 3.680 3.300 3.660 55,735 +0.31(+9.25%)
Apr 05, 2011 3.260 3.350 3.160 3.350 43,282 +0.18(+5.68%)
Apr 04, 2011 3.000 3.400 2.971 3.170 88,145 +0.22(+7.49%)
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.