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 (%)
Apr 30, 2020 1.960 2.130 1.830 1.870 47,084 -0.09(-4.59%)
Apr 29, 2020 1.820 2.090 1.820 1.960 52,448 +0.12(+6.52%)
Apr 28, 2020 2.050 2.130 1.800 1.840 27,961 -0.09(-4.74%)
Apr 27, 2020 1.813 2.064 1.770 1.931 38,859 +0.18(+10.37%)
Apr 24, 2020 1.900 1.900 1.750 1.750 8,800 -0.15(-7.89%)
Apr 23, 2020 1.940 1.940 1.850 1.900 9,850 +0.01(+0.53%)
Apr 22, 2020 1.880 1.939 1.810 1.890 18,482 +0.17(+9.88%)
Apr 21, 2020 1.900 1.900 1.700 1.720 34,091 -0.21(-10.88%)
Apr 20, 2020 2.010 2.120 1.910 1.930 39,518 -0.20(-9.39%)
Apr 17, 2020 2.300 2.335 2.060 2.130 14,500 -0.12(-5.33%)
Apr 16, 2020 2.180 2.300 2.180 2.250 8,386 +0.05(+2.27%)
Apr 15, 2020 2.390 2.390 2.140 2.200 22,967 -0.09(-3.93%)
Apr 14, 2020 2.220 2.341 2.220 2.290 29,387 +0.21(+10.10%)
Apr 13, 2020 2.220 2.490 2.042 2.080 23,841 -0.22(-9.57%)
Apr 09, 2020 1.900 2.490 1.900 2.300 71,700 +0.45(+24.32%)
Apr 08, 2020 1.950 1.946 1.800 1.850 35,339 -0.11(-5.61%)
Apr 07, 2020 1.950 2.060 1.900 1.960 96,773 +0.18(+10.11%)
Apr 06, 2020 1.790 1.850 1.780 1.780 39,629 +0.14(+8.54%)
Apr 03, 2020 2.010 2.010 1.590 1.640 40,600 -0.37(-18.41%)
Apr 02, 2020 2.250 2.250 2.010 2.010 23,960 -0.05(-2.43%)
Apr 01, 2020 2.130 2.200 2.040 2.060 38,564 -0.37(-15.23%)
Mar 31, 2020 2.480 2.700 2.320 2.430 41,736 +0.13(+5.65%)
Mar 30, 2020 3.300 3.300 1.990 2.300 70,887 -1.03(-30.93%)
Mar 27, 2020 3.220 3.540 3.060 3.330 62,500 +0.20(+6.39%)
Mar 26, 2020 2.590 3.160 2.220 3.130 75,705 +0.70(+28.81%)
Mar 25, 2020 2.200 3.030 2.080 2.430 87,299 +0.33(+15.71%)
Mar 24, 2020 2.350 2.410 2.080 2.100 55,389 -0.20(-8.69%)
Mar 23, 2020 2.410 2.440 2.250 2.300 24,394 -0.11(-4.57%)
Mar 20, 2020 2.570 2.600 2.250 2.410 14,600 -0.02(-0.83%)
Mar 19, 2020 2.390 2.770 2.250 2.430 23,542 -0.07(-2.80%)
Mar 18, 2020 3.960 3.960 2.290 2.500 54,173 -1.48(-37.19%)
Mar 17, 2020 4.250 4.880 3.891 3.980 86,384 -0.56(-12.33%)
Mar 16, 2020 5.100 5.100 4.110 4.540 29,235 -0.32(-6.58%)
Mar 13, 2020 6.190 6.190 3.880 4.860 160,500 -2.01(-29.31%)
Mar 12, 2020 6.810 7.071 6.650 6.875 31,939 -0.59(-7.97%)
Mar 11, 2020 7.250 7.510 7.010 7.470 39,137 +0.03(+0.40%)
Mar 10, 2020 7.726 7.850 7.279 7.440 63,597 -0.21(-2.75%)
Mar 09, 2020 6.750 7.810 6.750 7.650 60,701 +0.37(+5.08%)
Mar 06, 2020 7.320 7.500 7.250 7.280 56,900 +0.03(+0.41%)
Mar 05, 2020 7.450 7.680 7.210 7.250 126,554 -0.07(-0.92%)
Mar 04, 2020 7.480 7.480 7.180 7.317 57,929 -0.13(-1.78%)
Mar 03, 2020 6.570 7.450 6.360 7.450 33,931 +0.96(+14.79%)
Mar 02, 2020 6.680 6.680 6.030 6.490 11,920 +0.04(+0.62%)
Feb 28, 2020 5.760 6.450 5.760 6.450 48,000 +0.66(+11.40%)
Feb 27, 2020 5.800 5.825 5.760 5.790 9,179 -0.03(-0.52%)
Feb 26, 2020 5.800 5.850 5.800 5.820 5,216 -0.03(-0.51%)
Feb 25, 2020 5.752 5.990 5.752 5.850 22,891 -0.14(-2.34%)
Feb 24, 2020 5.880 5.990 5.880 5.990 12,285 +0.09(+1.53%)
Feb 21, 2020 5.700 5.900 5.670 5.900 5,900 +0.25(+4.42%)
Feb 20, 2020 5.680 5.680 5.650 5.650 2,020 -0.07(-1.22%)
Feb 19, 2020 5.790 5.790 5.630 5.720 7,863 -0.07(-1.21%)
Feb 18, 2020 5.710 5.790 5.700 5.790 6,793 -0.09(-1.53%)
Feb 14, 2020 5.880 5.880 5.880 5.880 100 +0.00(+0.00%)
Feb 13, 2020 5.850 5.900 5.764 5.880 5,975 +0.10(+1.73%)
Feb 12, 2020 5.550 5.820 5.550 5.780 8,882 +0.34(+6.25%)
Feb 11, 2020 5.450 5.590 5.440 5.440 2,051 -0.09(-1.63%)
Feb 10, 2020 5.380 5.540 5.380 5.530 6,773 +0.32(+6.14%)
Feb 07, 2020 5.180 5.310 5.180 5.210 11,000 -0.03(-0.57%)
Feb 06, 2020 5.220 5.250 5.220 5.240 3,311 -0.03(-0.57%)
Feb 05, 2020 5.100 5.300 5.100 5.270 698 +0.07(+1.35%)
Feb 04, 2020 5.309 5.309 5.200 5.200 5,442 -0.14(-2.62%)
Feb 03, 2020 5.329 5.590 5.329 5.340 7,054 -0.06(-1.11%)
Jan 31, 2020 5.260 5.620 5.260 5.400 6,800 +0.12(+2.27%)
Jan 30, 2020 5.090 5.280 5.070 5.280 3,369 +0.22(+4.35%)
Jan 29, 2020 5.050 5.100 5.041 5.060 1,646 +0.02(+0.40%)
Jan 28, 2020 5.150 5.150 4.890 5.040 15,725 -0.13(-2.51%)
Jan 27, 2020 5.250 5.340 5.170 5.170 6,166 -0.17(-3.18%)
Jan 24, 2020 5.250 5.470 5.250 5.340 18,400 -0.02(-0.37%)
Jan 23, 2020 5.650 5.760 5.270 5.360 12,548 -0.25(-4.46%)
Jan 22, 2020 5.333 5.690 5.333 5.610 27,177 +0.15(+2.75%)
Jan 21, 2020 5.520 5.570 5.340 5.460 4,451 -0.22(-3.96%)
Jan 17, 2020 5.250 5.690 5.250 5.685 44,500 +0.47(+9.12%)
Jan 16, 2020 5.190 5.250 5.170 5.210 2,060 +0.00(+0.00%)
Jan 15, 2020 5.320 5.320 5.210 5.210 1,241 +0.01(+0.19%)
Jan 14, 2020 5.211 5.211 5.180 5.200 4,651 -0.02(-0.36%)
Jan 13, 2020 5.200 5.260 5.200 5.219 1,074 -0.09(-1.62%)
Jan 10, 2020 5.305 5.305 5.305 5.305 300 -0.08(-1.39%)
Jan 09, 2020 5.380 5.380 5.380 5.380 254 +0.04(+0.75%)
Jan 08, 2020 5.280 5.430 5.280 5.340 4,158 +0.00(+0.00%)
Jan 07, 2020 5.394 5.394 5.250 5.340 13,686 -0.07(-1.29%)
Jan 06, 2020 5.610 5.650 5.300 5.410 8,386 -0.04(-0.73%)
Jan 03, 2020 5.810 6.000 5.450 5.450 36,100 -0.38(-6.52%)
Jan 02, 2020 5.220 5.830 5.220 5.830 3,788 +0.57(+10.84%)
Dec 31, 2019 5.050 5.290 5.010 5.260 19,300 +0.15(+2.94%)
Dec 30, 2019 5.153 5.283 5.010 5.110 18,544 +0.01(+0.20%)
Dec 27, 2019 5.340 5.340 4.870 5.100 43,700 -0.20(-3.77%)
Dec 26, 2019 5.250 5.360 5.210 5.300 10,552 -0.02(-0.38%)
Dec 24, 2019 5.140 5.380 5.140 5.320 2,300 +0.28(+5.56%)
Dec 23, 2019 5.140 5.290 4.970 5.040 7,099 -0.16(-3.08%)
Dec 20, 2019 5.120 5.270 5.120 5.200 8,400 +0.20(+4.00%)
Dec 19, 2019 4.730 5.000 4.730 5.000 11,518 +0.14(+2.88%)
Dec 18, 2019 4.980 4.980 4.800 4.860 8,643 -0.05(-1.02%)
Dec 17, 2019 5.042 5.044 4.900 4.910 16,404 -0.09(-1.80%)
Dec 16, 2019 5.240 5.240 5.000 5.000 31,022 -0.34(-6.37%)
Dec 13, 2019 5.272 5.380 5.272 5.340 1,600 -0.17(-3.09%)
Dec 12, 2019 5.190 5.510 5.100 5.510 18,787 +0.26(+4.95%)
Dec 11, 2019 5.243 5.250 5.137 5.250 9,279 +0.00(+0.00%)
Dec 10, 2019 5.210 5.250 5.115 5.250 6,433 -0.36(-6.42%)
Dec 09, 2019 5.550 5.610 5.410 5.610 1,955 +0.08(+1.45%)
Dec 06, 2019 5.724 5.724 5.500 5.530 46,700 -0.07(-1.25%)
Dec 05, 2019 5.700 5.730 5.600 5.600 4,691 -0.13(-2.27%)
Dec 04, 2019 5.730 5.880 5.640 5.730 7,468 +0.02(+0.35%)
Dec 03, 2019 5.617 5.720 5.617 5.710 4,153 -0.02(-0.35%)
Dec 02, 2019 5.660 5.760 5.530 5.730 20,819 -0.02(-0.35%)
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%)
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.