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 29, 2022 0.7100 0.7100 0.6000 0.6920 42,608 +0.02(+2.46%)
Apr 28, 2022 0.6600 0.7200 0.6510 0.6754 5,453 +0.03(+3.91%)
Apr 27, 2022 0.7200 0.7200 0.6500 0.6500 12,115 -0.02(-3.03%)
Apr 26, 2022 0.6900 0.7159 0.6702 0.6703 19,365 -0.01(-2.13%)
Apr 25, 2022 0.6655 0.7100 0.6655 0.6849 6,005 -0.01(-2.03%)
Apr 22, 2022 0.7100 0.7124 0.6700 0.6991 4,703 -0.00(-0.09%)
Apr 21, 2022 0.7100 0.7100 0.6701 0.6997 14,154 +0.01(+1.41%)
Apr 20, 2022 0.7094 0.7100 0.6602 0.6900 6,764 -0.01(-1.30%)
Apr 19, 2022 0.7100 0.7100 0.6900 0.6991 3,412 +0.01(+1.87%)
Apr 18, 2022 0.7100 0.7100 0.6606 0.6863 12,245 -0.01(-1.25%)
Apr 14, 2022 0.7100 0.7126 0.6903 0.6950 6,812 -0.02(-2.15%)
Apr 13, 2022 0.7250 0.7250 0.7000 0.7103 4,582 +0.01(+1.14%)
Apr 12, 2022 0.7100 0.7100 0.6900 0.7023 3,367 +0.00(+0.33%)
Apr 11, 2022 0.7000 0.7000 0.6905 0.7000 3,827 -0.02(-2.22%)
Apr 08, 2022 0.7600 0.7600 0.6900 0.7159 15,037 -0.01(-1.93%)
Apr 07, 2022 0.7900 0.7937 0.7280 0.7300 4,104 -0.02(-2.28%)
Apr 06, 2022 0.7250 0.7897 0.7250 0.7470 6,096 -0.03(-3.33%)
Apr 05, 2022 0.7724 0.7877 0.7724 0.7727 1,269 +0.00(+0.22%)
Apr 04, 2022 0.7600 0.7869 0.7600 0.7710 3,700 +0.01(+1.45%)
Apr 01, 2022 0.8100 0.8100 0.7600 0.7600 10,190 +0.01(+1.33%)
Mar 31, 2022 0.7800 0.7886 0.7500 0.7500 8,218 -0.02(-2.61%)
Mar 30, 2022 0.8073 0.8073 0.7533 0.7701 11,611 -0.01(-1.27%)
Mar 29, 2022 0.7110 0.8100 0.7110 0.7800 7,265 +0.00(+0.01%)
Mar 28, 2022 0.8048 0.8048 0.7756 0.7799 17,587 -0.01(-1.44%)
Mar 25, 2022 0.8100 0.8100 0.7825 0.7913 5,537 -0.00(-0.10%)
Mar 24, 2022 0.8100 0.8100 0.7825 0.7921 2,654 -0.00(-0.53%)
Mar 23, 2022 0.8100 0.8100 0.7825 0.7963 18,081 -0.01(-1.69%)
Mar 22, 2022 0.7825 0.8107 0.7825 0.8100 7,817 +0.00(+0.00%)
Mar 21, 2022 0.8500 0.8500 0.7900 0.8100 23,053 -0.03(-3.57%)
Mar 18, 2022 0.7400 0.8400 0.6952 0.8400 59,418 +0.10(+12.93%)
Mar 17, 2022 0.7149 0.7438 0.6899 0.7438 4,590 +0.06(+9.24%)
Mar 16, 2022 0.6988 0.7100 0.6700 0.6809 18,182 +0.02(+3.17%)
Mar 15, 2022 0.6910 0.7048 0.6600 0.6600 14,644 -0.03(-4.35%)
Mar 14, 2022 0.7500 0.7500 0.6900 0.6900 9,326 -0.03(-4.17%)
Mar 11, 2022 0.9600 0.9600 0.6900 0.7200 81,153 -0.18(-20.00%)
Mar 10, 2022 0.7500 0.9914 0.7449 0.9000 101,936 +0.20(+29.14%)
Mar 09, 2022 0.6898 0.6980 0.6600 0.6969 22,468 +0.02(+2.49%)
Mar 08, 2022 0.7046 0.7046 0.6600 0.6800 23,307 -0.04(-5.40%)
Mar 07, 2022 0.7315 0.7315 0.6800 0.7188 13,455 -0.03(-4.12%)
Mar 04, 2022 0.7400 0.7581 0.7255 0.7497 6,555 +0.03(+4.13%)
Mar 03, 2022 0.7581 0.7581 0.7001 0.7200 6,793 +0.01(+1.75%)
Mar 02, 2022 0.7100 0.7200 0.6891 0.7076 10,779 -0.00(-0.34%)
Mar 01, 2022 0.8000 0.8100 0.6800 0.7100 41,660 -0.09(-11.25%)
Feb 28, 2022 0.7700 0.8301 0.7620 0.8000 21,033 +0.06(+8.11%)
Feb 25, 2022 0.7490 0.7999 0.7351 0.7400 11,798 +0.01(+1.37%)
Feb 24, 2022 0.7500 0.7601 0.7300 0.7300 54,723 -0.05(-5.81%)
Feb 23, 2022 0.7699 0.8100 0.7500 0.7750 5,113 +0.01(+0.91%)
Feb 22, 2022 0.7850 0.8100 0.7680 0.7680 2,495 -0.04(-5.19%)
Feb 18, 2022 0.8100 0 +0.01(+0.65%)
Feb 17, 2022 0.8063 0.8063 0.7975 0.8048 1,052 -0.00(-0.02%)
Feb 16, 2022 0.7800 0.8207 0.7800 0.8050 2,408 +0.01(+0.85%)
Feb 15, 2022 0.8500 0.8500 0.7876 0.7982 24,641 +0.04(+5.03%)
Feb 14, 2022 0.7800 0.8100 0.7600 0.7600 9,815 -0.06(-7.20%)
Feb 11, 2022 0.8200 0.8200 0.7801 0.8190 7,301 -0.00(-0.12%)
Feb 10, 2022 0.8300 0.8302 0.8000 0.8200 33,642 -0.01(-1.20%)
Feb 09, 2022 0.8000 0.8376 0.7800 0.8300 14,657 +0.05(+6.36%)
Feb 08, 2022 0.7427 0.7895 0.7000 0.7804 44,639 +0.00(+0.05%)
Feb 07, 2022 0.7900 0.8290 0.7701 0.7800 16,632 +0.00(+0.00%)
Feb 04, 2022 0.8419 0.8500 0.7450 0.7800 81,929 -0.04(-4.56%)
Feb 03, 2022 0.9200 0.8001 0.8173 85,973 -0.10(-11.16%)
Feb 02, 2022 0.9173 0.9200 0.8922 0.9200 3,579 -0.01(-1.06%)
Feb 01, 2022 0.8806 0.9300 0.8804 0.9299 27,347 +0.05(+5.60%)
Jan 31, 2022 0.8800 0.8806 30,891 +0.01(+0.64%)
Jan 28, 2022 0.8899 0.8950 0.8702 0.8750 81,671 -0.02(-1.69%)
Jan 27, 2022 0.9198 0.9198 0.8900 0.8900 16,522 +0.00(+0.01%)
Jan 26, 2022 0.8800 0.9199 0.8500 0.8899 69,160 +0.05(+5.80%)
Jan 25, 2022 0.9800 1.060 0.8067 0.8411 110,414 -0.14(-14.17%)
Jan 24, 2022 1.000 1.050 0.9600 0.9800 57,765 -0.05(-4.85%)
Jan 21, 2022 1.060 1.120 1.020 1.030 16,412 -0.08(-7.21%)
Jan 20, 2022 1.090 1.160 1.060 1.110 11,141 +0.07(+6.73%)
Jan 19, 2022 1.060 1.065 1.000 1.040 54,971 -0.04(-3.70%)
Jan 18, 2022 1.060 1.080 1.060 1.080 5,020 +0.01(+0.93%)
Jan 14, 2022 1.070 0 +0.01(+0.94%)
Jan 13, 2022 1.080 1.080 1.060 1.060 16,323 -0.02(-1.85%)
Jan 12, 2022 1.110 1.150 1.061 1.080 18,119 -0.04(-3.57%)
Jan 11, 2022 1.100 1.120 1.090 1.120 20,381 +0.05(+4.67%)
Jan 10, 2022 1.170 1.170 1.070 1.070 35,621 -0.12(-10.08%)
Jan 07, 2022 1.174 1.220 1.170 1.190 8,872 +0.02(+1.71%)
Jan 06, 2022 1.250 1.250 1.150 1.170 41,674 -0.03(-2.50%)
Jan 05, 2022 1.230 1.350 1.165 1.200 199,009 -0.03(-2.44%)
Jan 04, 2022 1.180 1.240 1.160 1.230 46,907 +0.05(+4.24%)
Jan 03, 2022 1.120 1.190 1.070 1.180 42,485 +0.07(+6.30%)
Dec 31, 2021 1.170 1.180 1.100 1.110 143,388 +0.00(+0.01%)
Dec 30, 2021 1.080 1.130 1.044 1.110 110,152 +0.05(+4.72%)
Dec 29, 2021 1.040 1.080 1.010 1.060 195,427 +0.00(+0.00%)
Dec 28, 2021 1.080 1.087 1.040 1.060 73,214 -0.02(-1.85%)
Dec 27, 2021 1.110 1.120 1.070 1.080 69,095 -0.02(-2.00%)
Dec 23, 2021 1.090 1.110 1.060 1.102 47,102 +0.00(+0.18%)
Dec 22, 2021 1.080 1.120 1.060 1.100 13,645 +0.00(+0.00%)
Dec 21, 2021 1.120 1.122 1.090 1.100 43,812 -0.02(-1.79%)
Dec 20, 2021 1.130 1.131 1.060 1.120 67,530 -0.01(-0.88%)
Dec 17, 2021 1.140 1.150 1.110 1.130 41,088 +0.00(+0.00%)
Dec 16, 2021 1.130 1.150 1.110 1.130 27,622 +0.00(+0.00%)
Dec 15, 2021 1.150 1.150 1.110 1.130 50,893 +0.01(+1.01%)
Dec 14, 2021 1.130 1.190 1.118 1.119 49,875 -0.03(-2.72%)
Dec 13, 2021 1.180 1.191 1.150 1.150 16,207 -0.03(-2.54%)
Dec 10, 2021 1.240 1.240 1.160 1.180 41,949 -0.04(-3.28%)
Dec 09, 2021 1.240 1.240 1.207 1.220 9,781 -0.02(-1.61%)
Dec 08, 2021 1.190 1.260 1.160 1.240 60,788 +0.11(+9.73%)
Dec 07, 2021 1.140 1.150 1.110 1.130 28,786 -0.02(-1.74%)
Dec 06, 2021 1.150 1.150 1.110 1.150 68,864 +0.02(+1.77%)
Dec 03, 2021 1.150 1.160 1.110 1.130 41,139 -0.02(-1.74%)
Dec 02, 2021 1.200 1.200 1.130 1.150 46,308 +0.04(+3.60%)
Dec 01, 2021 1.190 1.190 1.110 1.110 39,222 -0.06(-5.13%)
Nov 30, 2021 1.200 1.210 1.140 1.170 43,024 -0.03(-2.50%)
Nov 29, 2021 1.250 1.250 1.200 1.200 22,380 -0.06(-4.76%)
Nov 26, 2021 1.280 1.300 1.240 1.260 19,632 -0.03(-2.33%)
Nov 24, 2021 1.280 1.330 1.280 1.290 15,942 +0.01(+0.78%)
Nov 23, 2021 1.340 1.340 1.280 1.280 13,463 +0.00(+0.00%)
Nov 22, 2021 1.270 1.300 1.270 1.280 32,611 +0.01(+0.79%)
Nov 19, 2021 1.270 1.290 1.260 1.270 58,854 -0.02(-1.55%)
Nov 18, 2021 1.300 1.300 1.270 1.290 26,200 -0.03(-2.27%)
Nov 17, 2021 1.320 1.320 1.290 1.320 77,744 +0.00(+0.00%)
Nov 16, 2021 1.350 1.350 1.260 1.320 105,386 -0.01(-0.75%)
Nov 15, 2021 1.380 1.382 1.290 1.330 55,783 -0.04(-3.20%)
Nov 12, 2021 1.360 1.420 1.360 1.374 99,663 +0.01(+0.95%)
Nov 11, 2021 1.380 1.450 1.310 1.361 75,533 -0.01(-0.65%)
Nov 10, 2021 1.350 1.370 59,755 +0.02(+1.48%)
Nov 09, 2021 1.390 1.415 1.350 1.350 41,127 -0.08(-5.59%)
Nov 08, 2021 1.360 1.430 1.320 1.430 70,994 +0.09(+6.72%)
Nov 05, 2021 1.360 1.410 1.293 1.340 76,709 +0.01(+0.75%)
Nov 04, 2021 1.410 1.450 1.300 1.330 68,546 -0.09(-6.34%)
Nov 03, 2021 1.540 1.540 1.380 1.420 80,602 +0.05(+3.65%)
Nov 02, 2021 1.600 1.660 1.300 1.370 380,978 -0.23(-14.38%)
Nov 01, 2021 1.310 1.630 1.310 1.600 384,643 +0.29(+22.14%)
Oct 29, 2021 1.320 1.330 1.300 1.310 14,147 -0.03(-2.24%)
Oct 28, 2021 1.380 1.380 1.340 1.340 9,466 +0.01(+0.75%)
Oct 27, 2021 1.400 1.400 1.330 1.330 39,675 -0.03(-2.21%)
Oct 26, 2021 1.420 1.320 1.360 62,415 -0.05(-3.55%)
Oct 25, 2021 1.360 1.434 1.360 1.410 43,656 +0.07(+5.22%)
Oct 22, 2021 1.560 1.560 1.340 1.340 167,867 -0.29(-17.56%)
Oct 21, 2021 1.680 1.689 1.526 1.625 123,780 -0.02(-1.48%)
Oct 20, 2021 1.450 1.820 1.412 1.650 243,666 +0.22(+15.38%)
Oct 19, 2021 1.460 1.490 1.410 1.430 89,968 +0.03(+2.14%)
Oct 18, 2021 1.390 1.460 1.380 1.400 188,443 +0.12(+9.37%)
Oct 15, 2021 1.264 1.300 1.264 1.280 54,132 +0.00(+0.00%)
Oct 14, 2021 1.275 1.295 1.275 1.280 10,862 +0.01(+0.79%)
Oct 13, 2021 1.320 1.320 1.240 1.270 55,926 -0.07(-5.22%)
Oct 12, 2021 1.340 1.340 1.310 1.340 3,551 +0.03(+2.29%)
Oct 11, 2021 1.320 1.350 1.310 1.310 37,999 -0.02(-1.50%)
Oct 08, 2021 1.350 1.350 1.320 1.330 5,358 +0.00(+0.00%)
Oct 07, 2021 1.310 1.340 1.310 1.330 3,372 +0.02(+1.53%)
Oct 06, 2021 1.300 1.310 1.274 1.310 22,780 -0.03(-2.24%)
Oct 05, 2021 1.350 1.385 1.310 1.340 24,662 -0.01(-0.74%)
Oct 04, 2021 1.390 1.440 1.350 1.350 38,572 -0.04(-2.88%)
Oct 01, 2021 1.390 1.400 1.390 1.390 20,400 -0.02(-1.42%)
Sep 30, 2021 1.380 1.420 1.380 1.410 19,998 +0.03(+2.17%)
Sep 29, 2021 1.430 1.430 1.380 1.380 27,166 -0.03(-2.13%)
Sep 28, 2021 1.460 1.460 1.410 1.410 13,257 -0.02(-1.40%)
Sep 27, 2021 1.400 1.450 1.400 1.430 46,410 +0.02(+1.42%)
Sep 24, 2021 1.380 1.460 1.380 1.410 28,724 +0.01(+0.44%)
Sep 23, 2021 1.320 1.440 1.320 1.404 99,503 +0.07(+5.55%)
Sep 22, 2021 1.350 1.350 1.320 1.330 13,829 +0.00(+0.00%)
Sep 21, 2021 1.340 1.350 1.300 1.330 19,556 +0.00(+0.00%)
Sep 20, 2021 1.320 1.330 1.280 1.330 28,418 -0.02(-1.48%)
Sep 17, 2021 1.300 1.350 1.300 1.350 17,620 +0.04(+3.05%)
Sep 16, 2021 1.280 1.320 1.280 1.310 15,329 -0.03(-2.24%)
Sep 15, 2021 1.320 1.370 1.290 1.340 27,439 +0.02(+1.52%)
Sep 14, 2021 1.360 1.360 1.320 1.320 16,166 -0.05(-3.65%)
Sep 13, 2021 1.380 1.382 1.320 1.370 36,267 -0.01(-0.72%)
Sep 10, 2021 1.390 1.400 1.380 1.380 23,189 -0.01(-0.72%)
Sep 09, 2021 1.440 1.440 1.390 1.390 15,941 -0.05(-3.47%)
Sep 08, 2021 1.400 1.460 1.380 1.440 59,031 +0.04(+2.86%)
Sep 07, 2021 1.390 1.440 1.390 1.400 17,673 -0.02(-1.41%)
Sep 03, 2021 1.410 1.470 1.410 1.420 21,453 -0.02(-1.38%)
Sep 02, 2021 1.430 1.460 1.410 1.440 46,443 -0.00(-0.01%)
Sep 01, 2021 1.410 1.470 1.390 1.440 102,330 +0.05(+3.60%)
Aug 31, 2021 1.410 1.430 1.390 1.390 65,250 -0.03(-2.11%)
Aug 30, 2021 1.410 1.440 1.410 1.420 24,241 +0.00(+0.00%)
Aug 27, 2021 1.450 1.473 1.420 1.420 31,940 -0.03(-2.07%)
Aug 26, 2021 1.440 1.490 1.410 1.450 43,774 -0.01(-0.68%)
Aug 25, 2021 1.430 1.498 1.410 1.460 105,015 +0.02(+1.39%)
Aug 24, 2021 1.440 1.450 1.410 1.440 23,064 +0.03(+2.13%)
Aug 23, 2021 1.370 1.570 1.330 1.410 424,302 +0.07(+5.22%)
Aug 20, 2021 1.280 1.350 1.280 1.340 32,122 +0.01(+0.75%)
Aug 19, 2021 1.400 1.420 1.210 1.330 100,115 -0.08(-5.68%)
Aug 18, 2021 1.330 1.430 1.330 1.410 60,925 +0.05(+3.68%)
Aug 17, 2021 1.500 1.525 1.340 1.360 249,269 -0.16(-10.72%)
Aug 16, 2021 1.630 1.680 1.520 1.523 145,260 -0.13(-7.68%)
Aug 13, 2021 1.800 1.800 1.620 1.650 132,697 -0.21(-11.29%)
Aug 12, 2021 1.720 1.860 1.710 1.860 51,220 +0.07(+3.91%)
Aug 11, 2021 1.820 1.860 1.760 1.790 32,949 -0.07(-3.76%)
Aug 10, 2021 1.950 1.950 1.770 1.860 190,219 -0.06(-3.12%)
Aug 09, 2021 1.680 2.030 1.650 1.920 687,676 +0.26(+15.66%)
Aug 06, 2021 1.640 1.680 1.630 1.660 16,599 +0.02(+1.22%)
Aug 05, 2021 1.600 1.670 1.600 1.640 72,194 -0.02(-1.20%)
Aug 04, 2021 1.630 1.670 1.627 1.660 16,332 +0.02(+1.10%)
Aug 03, 2021 1.680 1.690 1.630 1.642 34,730 -0.06(-3.41%)
Aug 02, 2021 1.660 1.700 1.640 1.700 8,939 +0.04(+2.41%)
Jul 30, 2021 1.730 1.730 1.620 1.660 93,313 -0.03(-1.78%)
Jul 29, 2021 1.730 1.755 1.680 1.690 63,117 -0.06(-3.43%)
Jul 28, 2021 1.760 1.780 1.690 1.750 57,244 -0.01(-0.85%)
Jul 27, 2021 1.810 1.830 1.750 1.765 34,862 -0.07(-3.55%)
Jul 26, 2021 1.930 1.940 1.804 1.830 57,504 -0.08(-4.19%)
Jul 23, 2021 1.910 1.980 1.830 1.910 240,212 +0.01(+0.53%)
Jul 22, 2021 1.780 1.910 1.750 1.900 198,330 +0.11(+6.15%)
Jul 21, 2021 1.770 1.880 1.740 1.790 40,801 +0.02(+1.13%)
Jul 20, 2021 1.670 1.870 1.670 1.770 47,377 +0.07(+4.12%)
Jul 19, 2021 1.760 1.795 1.650 1.700 125,878 -0.06(-3.41%)
Jul 16, 2021 1.860 1.880 1.750 1.760 127,412 -0.10(-5.38%)
Jul 15, 2021 1.910 2.000 1.850 1.860 58,962 -0.06(-3.12%)
Jul 14, 2021 1.950 1.970 1.920 1.920 33,429 -0.04(-2.04%)
Jul 13, 2021 2.020 2.065 1.951 1.960 169,764 -0.07(-3.45%)
Jul 12, 2021 2.080 2.120 2.020 2.030 120,714 -0.10(-4.69%)
Jul 09, 2021 1.940 2.130 1.940 2.130 211,607 +0.07(+3.40%)
Jul 08, 2021 1.870 2.540 1.850 2.060 2,524,334 +0.14(+7.29%)
Jul 07, 2021 1.970 2.070 1.810 1.920 685,833 +0.01(+0.52%)
Jul 06, 2021 2.020 2.090 1.900 1.910 122,672 -0.10(-4.98%)
Jul 02, 2021 2.110 2.110 2.010 2.010 49,201 -0.07(-3.37%)
Jul 01, 2021 2.100 2.134 2.080 2.080 15,816 -0.04(-1.89%)
Jun 30, 2021 2.180 2.190 2.100 2.120 27,115 -0.07(-3.20%)
Jun 29, 2021 2.150 2.190 2.080 2.190 79,200 +0.07(+3.30%)
Jun 28, 2021 2.150 2.220 2.060 2.120 315,091 -0.04(-1.85%)
Jun 25, 2021 2.170 2.200 2.110 2.160 72,454 +0.06(+2.61%)
Jun 24, 2021 2.040 2.150 2.040 2.105 170,142 +0.04(+1.69%)
Jun 23, 2021 2.030 2.090 2.030 2.070 39,471 +0.04(+1.97%)
Jun 22, 2021 2.050 2.150 2.000 2.030 54,824 -0.03(-1.46%)
Jun 21, 2021 2.080 2.140 2.030 2.060 77,743 -0.03(-1.44%)
Jun 18, 2021 2.120 2.180 2.050 2.090 102,555 -0.06(-2.79%)
Jun 17, 2021 2.150 2.230 2.010 2.150 354,250 +0.05(+2.38%)
Jun 16, 2021 2.260 2.390 2.100 2.100 252,630 -0.19(-8.30%)
Jun 15, 2021 2.420 2.424 2.220 2.290 456,505 -0.12(-4.98%)
Jun 14, 2021 2.160 2.430 2.160 2.410 372,776 +0.17(+7.59%)
Jun 11, 2021 2.170 2.780 2.152 2.240 1,873,640 +0.07(+3.23%)
Jun 10, 2021 2.210 2.270 2.100 2.170 213,812 +0.00(+0.00%)
Jun 09, 2021 2.000 2.440 1.990 2.170 1,024,688 +0.21(+10.71%)
Jun 08, 2021 2.010 2.010 1.960 1.960 114,233 -0.01(-0.51%)
Jun 07, 2021 2.010 2.050 1.950 1.970 103,314 -0.02(-1.01%)
Jun 04, 2021 1.950 2.200 1.950 1.990 501,119 +0.03(+1.53%)
Jun 03, 2021 1.880 1.960 1.880 1.960 102,461 +0.06(+3.16%)
Jun 02, 2021 1.970 1.970 1.870 1.900 104,170 +0.00(+0.00%)
Jun 01, 2021 1.880 1.930 1.830 1.900 55,958 +0.04(+2.15%)
May 28, 2021 1.960 2.020 1.810 1.860 202,183 -0.11(-5.58%)
May 27, 2021 1.970 2.040 1.940 1.970 69,926 +0.00(+0.00%)
May 26, 2021 1.950 2.000 1.931 1.970 73,501 +0.04(+2.07%)
May 25, 2021 1.920 1.940 1.900 1.930 12,878 -0.01(-0.52%)
May 24, 2021 1.950 1.980 1.879 1.940 79,067 -0.02(-1.02%)
May 21, 2021 1.920 1.970 1.920 1.960 31,479 +0.01(+0.51%)
May 20, 2021 1.910 1.950 1.850 1.950 93,181 +0.03(+1.56%)
May 19, 2021 1.930 1.950 1.910 1.920 57,825 -0.03(-1.54%)
May 18, 2021 1.990 2.030 1.930 1.950 80,539 -0.07(-3.47%)
May 17, 2021 1.964 2.050 1.944 2.020 26,379 +0.04(+1.97%)
May 14, 2021 1.950 2.000 1.920 1.981 41,049 +0.02(+1.07%)
May 13, 2021 1.970 2.000 1.930 1.960 61,545 -0.02(-1.01%)
May 12, 2021 2.000 2.040 1.930 1.980 110,041 -0.08(-3.88%)
May 11, 2021 2.040 2.140 2.000 2.060 373,522 +0.01(+0.49%)
May 10, 2021 2.100 2.150 2.050 2.050 234,259 -0.08(-3.76%)
May 07, 2021 1.910 2.180 1.910 2.130 316,534 +0.18(+9.23%)
May 06, 2021 2.010 2.010 1.930 1.950 56,320 -0.05(-2.50%)
May 05, 2021 2.026 2.050 1.990 2.000 72,826 -0.04(-1.96%)
May 04, 2021 2.030 2.060 1.990 2.040 29,252 -0.02(-0.97%)
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.