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 (%)
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%)
Jan 04, 2012 2.030 2.070 2.030 2.040 5,355 +0.03(+1.49%)
Dec 30, 2011 1.950 2.200 1.950 2.010 27,628 +0.06(+3.08%)
Dec 29, 2011 1.990 2.020 1.950 1.950 22,213 -0.03(-1.52%)
Dec 28, 2011 1.940 2.020 1.940 1.980 8,118 +0.02(+1.02%)
Dec 27, 2011 1.980 2.000 1.950 1.960 13,313 -0.01(-0.51%)
Dec 23, 2011 1.980 2.020 1.950 1.970 28,272 +0.02(+1.03%)
Dec 21, 2011 1.950 1.980 1.900 1.950 29,867 -0.02(-0.91%)
Dec 20, 2011 1.940 1.990 1.940 1.968 2,695 -0.01(-0.61%)
Dec 19, 2011 2.000 2.000 1.940 1.980 7,331 -0.01(-0.50%)
Dec 16, 2011 2.000 2.020 1.990 1.990 4,045 -0.03(-1.49%)
Dec 15, 2011 1.930 2.020 1.930 2.020 22,586 +0.06(+3.17%)
Dec 14, 2011 1.950 1.980 1.940 1.958 6,096 +0.02(+0.92%)
Dec 13, 2011 2.000 2.000 1.770 1.940 28,586 -0.06(-3.00%)
Dec 12, 2011 2.010 2.055 2.000 2.000 8,292 -0.04(-1.96%)
Dec 09, 2011 2.020 2.040 2.000 2.040 10,205 +0.03(+1.66%)
Dec 08, 2011 1.990 2.040 1.990 2.007 23,049 +0.04(+1.86%)
Dec 07, 2011 1.960 2.004 1.960 1.970 5,340 -0.01(-0.40%)
Dec 06, 2011 1.960 2.000 1.960 1.978 5,902 -0.01(-0.60%)
Dec 05, 2011 2.000 2.000 1.990 1.990 1,550 -0.01(-0.50%)
Dec 02, 2011 1.950 2.050 1.950 2.000 10,048 +0.01(+0.50%)
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.