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 (%)
Apr 30, 2015 21.76 23.14 21.40 23.14 194,490 +1.64(+7.63%)
Apr 29, 2015 21.32 21.76 20.12 21.50 89,770 +0.18(+0.84%)
Apr 28, 2015 20.90 21.99 20.11 21.32 128,677 +0.30(+1.43%)
Apr 27, 2015 19.20 23.75 19.20 21.02 281,516 +1.82(+9.48%)
Apr 24, 2015 18.40 20.73 16.51 19.20 424,175 +4.78(+33.15%)
Apr 23, 2015 14.14 14.77 14.00 14.42 105,953 +0.36(+2.56%)
Apr 22, 2015 14.23 14.40 13.90 14.06 49,853 -0.11(-0.78%)
Apr 21, 2015 14.23 14.23 13.50 14.17 15,481 +0.05(+0.35%)
Apr 20, 2015 14.03 14.40 14.03 14.12 22,400 -0.14(-0.96%)
Apr 17, 2015 14.20 14.34 14.04 14.26 17,055 -0.16(-1.13%)
Apr 16, 2015 14.70 14.71 13.64 14.42 74,851 -0.11(-0.76%)
Apr 15, 2015 14.58 14.79 14.35 14.53 54,063 -0.10(-0.68%)
Apr 14, 2015 14.65 14.73 14.51 14.63 24,173 +0.11(+0.75%)
Apr 13, 2015 14.48 14.70 14.40 14.52 33,706 +0.07(+0.48%)
Apr 10, 2015 14.16 14.46 14.07 14.45 34,207 +0.25(+1.76%)
Apr 09, 2015 14.15 14.65 14.04 14.20 34,573 +0.25(+1.79%)
Apr 08, 2015 14.01 14.94 13.93 13.95 107,837 -0.05(-0.36%)
Apr 07, 2015 13.17 14.05 13.05 14.00 103,266 +0.75(+5.66%)
Apr 06, 2015 13.40 13.99 13.25 13.25 90,884 -0.23(-1.71%)
Apr 02, 2015 13.02 13.48 13.48 13.48 82,600 +0.48(+3.69%)
Apr 01, 2015 12.38 13.33 12.33 13.00 86,019 +0.55(+4.42%)
Mar 31, 2015 12.27 12.59 12.00 12.45 54,173 +0.05(+0.40%)
Mar 30, 2015 12.51 12.75 12.00 12.40 59,783 -0.10(-0.80%)
Mar 27, 2015 10.62 12.69 10.62 12.50 82,460 +1.90(+17.92%)
Mar 26, 2015 10.57 10.76 10.52 10.60 15,952 +0.03(+0.29%)
Mar 25, 2015 10.40 10.66 10.28 10.57 22,130 +0.13(+1.25%)
Mar 24, 2015 10.28 10.58 10.12 10.44 33,007 +0.17(+1.66%)
Mar 23, 2015 10.27 10.38 10.11 10.27 16,054 +0.02(+0.20%)
Mar 20, 2015 10.31 10.75 10.25 10.25 74,326 -0.12(-1.16%)
Mar 19, 2015 10.21 10.47 10.15 10.37 21,443 +0.21(+2.07%)
Mar 18, 2015 10.11 10.27 10.11 10.16 10,411 -0.06(-0.59%)
Mar 17, 2015 10.25 10.26 10.05 10.22 33,577 -0.04(-0.39%)
Mar 16, 2015 10.09 10.31 9.900 10.26 37,922 +0.15(+1.48%)
Mar 13, 2015 10.11 10.16 10.03 10.11 7,801 +0.04(+0.40%)
Mar 12, 2015 10.02 10.17 10.02 10.07 34,453 +0.20(+2.03%)
Mar 11, 2015 10.12 10.20 9.870 9.870 13,724 -0.28(-2.76%)
Mar 10, 2015 10.24 10.24 10.15 10.15 14,115 -0.09(-0.88%)
Mar 09, 2015 10.14 10.27 10.10 10.24 11,226 +0.04(+0.39%)
Mar 06, 2015 10.21 10.21 10.02 10.20 3,972 +0.03(+0.29%)
Mar 05, 2015 10.24 10.24 10.15 10.17 29,981 -0.01(-0.10%)
Mar 04, 2015 10.17 10.28 10.16 10.18 11,115 -0.10(-0.97%)
Mar 03, 2015 10.15 10.29 10.15 10.28 13,081 +0.14(+1.38%)
Mar 02, 2015 10.12 10.20 10.10 10.14 11,139 -0.01(-0.10%)
Feb 27, 2015 10.13 10.20 10.12 10.15 20,078 +0.02(+0.20%)
Feb 26, 2015 10.09 10.19 10.01 10.13 30,031 +0.13(+1.30%)
Feb 25, 2015 9.850 10.10 9.850 10.00 23,944 +0.09(+0.91%)
Feb 24, 2015 9.900 9.910 9.750 9.910 12,886 +0.00(+0.00%)
Feb 23, 2015 9.850 9.970 9.636 9.910 20,038 -0.06(-0.60%)
Feb 20, 2015 9.910 10.01 9.720 9.970 10,165 +0.02(+0.20%)
Feb 19, 2015 9.920 10.05 9.920 9.950 6,934 -0.04(-0.40%)
Feb 18, 2015 9.981 10.09 9.918 9.990 20,847 +0.01(+0.10%)
Feb 17, 2015 10.03 10.09 9.950 9.980 8,068 +0.01(+0.10%)
Feb 13, 2015 9.800 9.970 9.970 9.970 42,400 +0.10(+1.01%)
Feb 12, 2015 9.610 9.870 9.610 9.870 12,880 +0.24(+2.49%)
Feb 11, 2015 9.720 9.820 9.550 9.630 26,728 -0.28(-2.83%)
Feb 10, 2015 9.800 10.04 9.720 9.910 6,262 +0.08(+0.81%)
Feb 09, 2015 10.06 10.06 9.800 9.830 15,157 -0.27(-2.67%)
Feb 06, 2015 9.310 10.20 9.310 10.10 67,935 +0.75(+8.02%)
Feb 05, 2015 9.430 9.430 9.242 9.350 8,030 +0.06(+0.65%)
Feb 04, 2015 9.380 9.540 9.280 9.290 16,232 -0.03(-0.32%)
Feb 03, 2015 9.490 9.900 9.320 9.320 56,781 -0.21(-2.20%)
Feb 02, 2015 9.480 9.540 9.280 9.530 22,683 +0.05(+0.53%)
Jan 30, 2015 9.390 9.480 9.270 9.480 14,332 +0.05(+0.53%)
Jan 29, 2015 9.000 9.430 9.000 9.430 15,755 +0.43(+4.78%)
Jan 28, 2015 9.440 9.440 8.860 9.000 34,472 -0.41(-4.36%)
Jan 27, 2015 9.080 9.658 9.080 9.410 62,129 +0.31(+3.41%)
Jan 26, 2015 9.180 9.200 8.990 9.100 35,359 -0.10(-1.09%)
Jan 23, 2015 8.350 9.200 8.210 9.200 91,630 +0.86(+10.31%)
Jan 22, 2015 8.060 8.340 8.000 8.340 8,897 +0.19(+2.33%)
Jan 21, 2015 8.150 8.210 7.900 8.150 29,020 +0.00(+0.00%)
Jan 20, 2015 8.150 8.190 7.860 8.150 11,933 -0.13(-1.57%)
Jan 16, 2015 8.100 8.430 8.100 8.280 10,228 +0.18(+2.22%)
Jan 15, 2015 8.570 8.570 8.100 8.100 14,104 -0.40(-4.71%)
Jan 14, 2015 8.140 8.750 8.010 8.500 61,141 +0.16(+1.92%)
Jan 13, 2015 8.500 8.500 8.060 8.340 57,767 -0.06(-0.70%)
Jan 12, 2015 7.700 8.480 7.540 8.399 38,077 +0.60(+7.67%)
Jan 09, 2015 7.210 7.800 7.210 7.800 35,868 +0.66(+9.24%)
Jan 08, 2015 6.550 7.420 6.550 7.140 49,069 +0.60(+9.17%)
Jan 07, 2015 6.500 6.600 6.500 6.540 7,211 +0.04(+0.62%)
Jan 06, 2015 6.340 6.500 6.340 6.500 29,447 +0.17(+2.68%)
Jan 05, 2015 6.270 6.330 6.270 6.330 4,131 +0.06(+0.94%)
Jan 02, 2015 6.200 6.349 6.180 6.271 3,233 +0.07(+1.15%)
Dec 31, 2014 6.200 6.200 6.200 6.200 11,500 +0.01(+0.16%)
Dec 30, 2014 6.140 6.330 6.140 6.190 9,177 +0.03(+0.49%)
Dec 29, 2014 6.180 6.260 6.080 6.160 9,390 -0.02(-0.32%)
Dec 26, 2014 6.200 6.340 6.150 6.180 18,147 -0.07(-1.12%)
Dec 24, 2014 6.290 6.250 6.250 6.250 11,100 -0.06(-0.95%)
Dec 23, 2014 6.270 6.340 6.230 6.310 17,429 +0.03(+0.48%)
Dec 22, 2014 6.240 6.380 6.100 6.280 6,478 -0.04(-0.63%)
Dec 19, 2014 6.330 6.380 6.320 6.320 10,621 -0.06(-0.94%)
Dec 18, 2014 6.320 6.400 6.300 6.380 1,853 +0.06(+0.95%)
Dec 17, 2014 6.240 6.330 6.220 6.320 5,167 +0.04(+0.64%)
Dec 16, 2014 6.240 6.360 6.200 6.280 7,271 +0.01(+0.16%)
Dec 15, 2014 6.320 6.339 6.270 6.270 9,629 -0.06(-0.95%)
Dec 12, 2014 6.480 6.480 6.320 6.330 5,805 -0.07(-1.09%)
Dec 11, 2014 6.310 6.490 6.310 6.400 18,928 +0.05(+0.79%)
Dec 10, 2014 6.350 6.490 6.350 6.350 14,976 +0.00(+0.00%)
Dec 09, 2014 6.070 6.390 6.070 6.350 11,716 +0.09(+1.44%)
Dec 08, 2014 6.360 6.375 6.260 6.260 3,719 -0.11(-1.73%)
Dec 05, 2014 6.420 6.485 6.350 6.370 12,055 +0.02(+0.31%)
Dec 04, 2014 6.400 6.500 6.340 6.350 20,170 +0.00(+0.00%)
Dec 03, 2014 6.050 6.350 6.000 6.350 23,252 +0.31(+5.13%)
Dec 02, 2014 5.960 6.050 5.960 6.040 4,108 +0.04(+0.67%)
Dec 01, 2014 5.930 6.010 5.900 6.000 12,114 +0.01(+0.17%)
Nov 28, 2014 5.870 6.070 5.870 5.990 1,601 -0.03(-0.50%)
Nov 26, 2014 6.000 6.020 6.020 6.020 7,600 -0.02(-0.33%)
Nov 25, 2014 5.760 6.100 5.760 6.040 11,663 +0.27(+4.68%)
Nov 24, 2014 5.580 5.780 5.580 5.770 6,680 +0.15(+2.73%)
Nov 21, 2014 5.630 5.650 5.545 5.617 25,140 +0.03(+0.47%)
Nov 20, 2014 5.550 5.600 5.549 5.590 8,986 +0.04(+0.72%)
Nov 19, 2014 5.630 5.645 5.530 5.550 30,769 -0.05(-0.96%)
Nov 18, 2014 5.500 5.604 5.500 5.604 10,208 +0.10(+1.89%)
Nov 17, 2014 5.574 5.574 5.480 5.500 9,575 -0.08(-1.43%)
Nov 14, 2014 5.540 5.590 5.455 5.580 7,892 -0.01(-0.18%)
Nov 13, 2014 5.540 5.600 5.489 5.590 12,847 +0.07(+1.27%)
Nov 12, 2014 5.520 5.560 5.500 5.520 12,436 +0.01(+0.18%)
Nov 11, 2014 5.670 5.670 5.500 5.510 10,689 -0.17(-2.99%)
Nov 10, 2014 5.700 5.780 5.680 5.680 5,381 -0.03(-0.53%)
Nov 07, 2014 5.750 5.790 5.710 5.710 2,681 -0.02(-0.35%)
Nov 06, 2014 5.730 5.820 5.600 5.730 14,669 -0.11(-1.88%)
Nov 05, 2014 5.800 5.900 5.760 5.840 11,454 +0.08(+1.39%)
Nov 04, 2014 5.780 5.890 5.710 5.760 1,704 +0.01(+0.17%)
Nov 03, 2014 5.851 5.900 5.750 5.750 2,610 -0.18(-3.04%)
Oct 31, 2014 5.710 5.930 5.710 5.930 14,082 +0.22(+3.85%)
Oct 30, 2014 5.710 5.800 5.710 5.710 6,311 +0.10(+1.78%)
Oct 29, 2014 5.830 5.850 5.590 5.610 15,055 -0.21(-3.61%)
Oct 28, 2014 5.740 5.859 5.660 5.820 4,574 +0.21(+3.74%)
Oct 27, 2014 5.600 5.720 5.650 5.610 1,452 -0.04(-0.71%)
Oct 24, 2014 5.770 5.802 5.580 5.650 5,183 -0.10(-1.74%)
Oct 23, 2014 5.660 5.830 5.580 5.750 2,560 +0.17(+3.05%)
Oct 22, 2014 5.789 5.789 5.570 5.580 8,302 -0.15(-2.62%)
Oct 21, 2014 5.810 5.890 5.710 5.730 7,372 +0.02(+0.35%)
Oct 20, 2014 5.310 5.780 5.310 5.710 10,868 +0.31(+5.74%)
Oct 17, 2014 5.230 5.480 5.230 5.400 10,094 +0.16(+3.05%)
Oct 16, 2014 5.010 5.250 5.010 5.240 13,214 +0.24(+4.80%)
Oct 15, 2014 4.900 5.040 4.900 5.000 25,487 -0.05(-0.99%)
Oct 14, 2014 4.949 5.100 4.928 5.050 12,807 +0.24(+4.99%)
Oct 13, 2014 5.650 5.650 4.810 4.810 31,885 -0.90(-15.76%)
Oct 10, 2014 5.960 5.963 5.660 5.710 22,035 -0.25(-4.19%)
Oct 09, 2014 6.060 6.080 5.910 5.960 5,985 -0.01(-0.17%)
Oct 08, 2014 6.020 6.030 5.950 5.970 5,988 -0.05(-0.83%)
Oct 07, 2014 6.030 6.050 6.020 6.020 4,878 -0.05(-0.82%)
Oct 06, 2014 6.014 6.090 6.000 6.070 3,962 -0.03(-0.49%)
Oct 03, 2014 6.090 6.190 6.050 6.100 14,474 +0.04(+0.59%)
Oct 02, 2014 6.120 6.270 6.010 6.064 14,915 -0.06(-0.92%)
Oct 01, 2014 6.300 6.330 6.100 6.120 5,490 -0.20(-3.16%)
Sep 30, 2014 6.360 6.360 6.250 6.320 9,073 -0.12(-1.86%)
Sep 29, 2014 6.332 6.440 6.280 6.440 3,996 +0.02(+0.31%)
Sep 26, 2014 6.330 6.450 6.330 6.420 5,438 +0.16(+2.56%)
Sep 25, 2014 6.290 6.380 6.250 6.260 1,504 -0.09(-1.42%)
Sep 24, 2014 6.358 6.430 6.320 6.350 1,786 +0.02(+0.32%)
Sep 23, 2014 6.400 6.410 6.330 6.330 6,512 +0.02(+0.32%)
Sep 22, 2014 6.450 6.540 6.250 6.310 5,110 -0.16(-2.47%)
Sep 19, 2014 6.600 6.690 6.470 6.470 17,897 -0.17(-2.56%)
Sep 18, 2014 6.560 6.650 6.560 6.640 1,830 +0.07(+1.07%)
Sep 17, 2014 6.540 6.630 6.540 6.570 2,840 +0.00(+0.00%)
Sep 16, 2014 6.690 6.690 6.500 6.570 10,054 -0.02(-0.30%)
Sep 15, 2014 6.510 6.700 6.500 6.590 8,651 +0.15(+2.33%)
Sep 12, 2014 6.430 6.500 6.380 6.440 9,486 +0.01(+0.16%)
Sep 11, 2014 6.580 6.610 6.415 6.430 9,817 -0.23(-3.45%)
Sep 10, 2014 6.670 6.740 6.570 6.660 5,973 +0.01(+0.15%)
Sep 09, 2014 6.650 6.870 6.580 6.650 7,553 -0.09(-1.34%)
Sep 08, 2014 6.630 6.740 6.622 6.740 3,981 +0.13(+1.97%)
Sep 05, 2014 6.590 6.710 6.470 6.610 10,854 -0.04(-0.60%)
Sep 04, 2014 6.550 6.810 6.540 6.650 8,638 -0.06(-0.89%)
Sep 03, 2014 6.800 6.880 6.540 6.710 30,193 +0.11(+1.67%)
Sep 02, 2014 6.430 6.677 6.430 6.600 32,074 +0.17(+2.64%)
Aug 29, 2014 6.230 6.430 6.430 6.430 3,900 +0.09(+1.42%)
Aug 28, 2014 6.120 6.350 6.120 6.340 6,486 +0.06(+0.96%)
Aug 27, 2014 6.440 6.440 6.270 6.280 4,978 -0.08(-1.26%)
Aug 26, 2014 6.470 6.440 6.320 6.360 15,125 -0.08(-1.24%)
Aug 25, 2014 5.810 6.460 5.810 6.440 11,038 +0.50(+8.42%)
Aug 22, 2014 5.750 5.950 5.680 5.940 12,651 +0.13(+2.21%)
Aug 21, 2014 5.770 5.860 5.750 5.811 7,215 +0.06(+1.07%)
Aug 20, 2014 5.639 5.762 5.639 5.750 2,341 +0.11(+1.95%)
Aug 19, 2014 5.570 5.720 5.550 5.640 8,290 +0.02(+0.36%)
Aug 18, 2014 5.560 5.690 5.560 5.620 7,177 -0.03(-0.53%)
Aug 15, 2014 5.700 5.700 5.630 5.650 13,994 -0.14(-2.42%)
Aug 14, 2014 5.850 5.910 5.660 5.790 12,946 -0.00(-0.03%)
Aug 13, 2014 5.600 5.830 5.850 5.792 10,725 -0.06(-0.99%)
Aug 12, 2014 5.670 5.950 5.410 5.850 26,779 +0.22(+3.91%)
Aug 11, 2014 5.630 5.750 5.610 5.630 11,029 -0.12(-2.17%)
Aug 08, 2014 5.310 6.000 5.250 5.755 132,842 +0.34(+6.38%)
Aug 07, 2014 5.440 5.460 5.360 5.410 9,050 -0.08(-1.46%)
Aug 06, 2014 5.390 5.490 5.370 5.490 7,592 +0.12(+2.23%)
Aug 05, 2014 5.350 5.470 5.350 5.370 17,663 -0.08(-1.56%)
Aug 04, 2014 5.460 5.550 5.360 5.455 26,254 +0.04(+0.65%)
Aug 01, 2014 5.414 5.550 5.320 5.420 6,094 +0.01(+0.18%)
Jul 31, 2014 5.400 5.570 5.350 5.410 19,543 -0.07(-1.28%)
Jul 30, 2014 5.450 5.500 5.380 5.480 12,532 +0.03(+0.55%)
Jul 29, 2014 5.520 5.580 5.400 5.450 13,930 -0.05(-0.91%)
Jul 28, 2014 5.410 5.550 5.280 5.500 14,429 +0.01(+0.16%)
Jul 25, 2014 5.250 5.580 5.250 5.491 8,542 -0.10(-1.77%)
Jul 24, 2014 5.920 5.920 5.500 5.590 26,343 -0.23(-3.95%)
Jul 23, 2014 5.500 5.930 5.500 5.820 23,719 +0.43(+8.04%)
Jul 22, 2014 5.050 5.400 5.050 5.387 16,142 +0.33(+6.46%)
Jul 21, 2014 5.010 5.180 4.970 5.060 20,778 +0.00(+0.00%)
Jul 18, 2014 4.960 5.090 4.954 5.060 2,452 +0.08(+1.61%)
Jul 17, 2014 5.000 5.140 4.980 4.980 4,916 -0.05(-0.99%)
Jul 16, 2014 5.200 5.200 5.030 5.030 2,473 -0.16(-3.08%)
Jul 15, 2014 5.030 5.190 5.020 5.190 3,085 +0.10(+1.96%)
Jul 14, 2014 5.010 5.160 4.940 5.090 17,088 +0.08(+1.60%)
Jul 11, 2014 5.070 5.210 5.010 5.010 2,686 -0.01(-0.20%)
Jul 10, 2014 4.940 5.090 4.940 5.020 6,179 +0.06(+1.21%)
Jul 09, 2014 4.890 5.130 4.890 4.960 7,383 +0.01(+0.20%)
Jul 08, 2014 5.110 5.190 4.880 4.950 10,234 -0.16(-3.04%)
Jul 07, 2014 4.860 5.200 4.790 5.105 56,400 +0.32(+6.58%)
Jul 03, 2014 4.890 4.790 4.790 4.790 4,200 -0.01(-0.21%)
Jul 02, 2014 4.840 4.940 4.750 4.800 18,039 +0.00(+0.00%)
Jul 01, 2014 4.880 5.000 4.800 4.800 20,564 +0.00(+0.00%)
Jun 30, 2014 5.050 5.050 4.800 4.800 28,964 -0.29(-5.70%)
Jun 27, 2014 5.000 5.090 5.000 5.090 23,261 +0.09(+1.80%)
Jun 26, 2014 5.010 5.100 5.000 5.000 16,142 -0.01(-0.20%)
Jun 25, 2014 5.250 5.400 5.000 5.010 79,376 -0.11(-2.15%)
Jun 24, 2014 5.080 5.330 5.060 5.120 69,298 +0.05(+0.99%)
Jun 23, 2014 5.090 5.230 5.060 5.070 28,841 -0.02(-0.39%)
Jun 20, 2014 5.070 5.200 5.050 5.090 31,221 -0.03(-0.59%)
Jun 19, 2014 5.050 5.210 5.050 5.120 16,723 +0.06(+1.19%)
Jun 18, 2014 5.350 5.350 5.050 5.060 23,510 -0.27(-5.07%)
Jun 17, 2014 5.050 5.350 5.010 5.330 80,182 +0.25(+4.82%)
Jun 16, 2014 5.120 5.260 5.000 5.085 8,588 -0.12(-2.21%)
Jun 13, 2014 5.150 5.360 5.150 5.200 6,726 +0.08(+1.56%)
Jun 12, 2014 5.150 5.350 5.020 5.120 39,500 +0.01(+0.20%)
Jun 11, 2014 5.160 5.170 5.060 5.110 20,079 -0.04(-0.78%)
Jun 10, 2014 5.400 5.440 5.072 5.150 26,123 -0.30(-5.50%)
Jun 06, 2014 5.590 5.600 5.450 5.450 12,283 -0.06(-1.09%)
Jun 05, 2014 5.740 5.910 5.500 5.510 42,480 -0.09(-1.61%)
Jun 04, 2014 5.690 5.790 5.600 5.600 18,980 -0.14(-2.44%)
Jun 03, 2014 5.710 5.830 5.690 5.740 10,851 -0.06(-1.03%)
Jun 02, 2014 5.710 5.800 5.700 5.800 4,015 +0.04(+0.69%)
May 30, 2014 5.810 5.920 5.720 5.760 7,070 -0.09(-1.54%)
May 29, 2014 5.760 5.900 5.760 5.850 9,164 +0.06(+1.04%)
May 28, 2014 5.710 5.890 5.710 5.790 1,916 +0.02(+0.35%)
May 27, 2014 5.660 5.780 5.660 5.770 4,502 +0.10(+1.76%)
May 23, 2014 5.750 5.670 5.670 5.670 4,900 -0.08(-1.39%)
May 22, 2014 5.760 5.880 5.720 5.750 7,680 -0.04(-0.69%)
May 21, 2014 5.770 5.870 5.750 5.790 7,837 +0.04(+0.70%)
May 20, 2014 5.780 5.840 5.750 5.750 5,493 -0.05(-0.86%)
May 19, 2014 5.700 5.880 5.700 5.800 11,337 +0.08(+1.40%)
May 16, 2014 5.730 5.870 5.720 5.720 10,364 -0.01(-0.17%)
May 15, 2014 5.750 5.900 5.700 5.730 7,395 -0.02(-0.35%)
May 14, 2014 5.810 5.910 5.700 5.750 9,564 -0.05(-0.86%)
May 13, 2014 5.730 5.870 5.730 5.800 15,966 -0.09(-1.53%)
May 12, 2014 5.890 5.910 5.750 5.890 11,281 -0.01(-0.17%)
May 09, 2014 5.750 5.990 5.750 5.900 10,261 +0.10(+1.72%)
May 08, 2014 5.770 5.980 5.730 5.800 9,933 -0.05(-0.85%)
May 07, 2014 5.870 5.990 5.780 5.850 12,418 +0.03(+0.52%)
May 06, 2014 5.750 5.860 5.750 5.820 1,653 +0.05(+0.87%)
May 05, 2014 5.750 5.770 5.720 5.770 10,064 +0.03(+0.52%)
May 02, 2014 5.712 5.750 5.710 5.740 6,787 +0.03(+0.53%)
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.