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, 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%)
Apr 01, 2011 2.740 3.000 2.740 2.949 86,539 +0.22(+8.03%)
Mar 31, 2011 2.750 2.750 2.730 2.730 500 -0.02(-0.73%)
Mar 30, 2011 2.651 2.750 2.651 2.750 4,731 +0.13(+4.96%)
Mar 29, 2011 2.650 2.650 2.600 2.620 5,004 -0.01(-0.38%)
Mar 28, 2011 2.620 2.719 2.590 2.630 15,586 +0.02(+0.64%)
Mar 25, 2011 2.660 2.750 2.600 2.614 11,155 -0.05(-1.75%)
Mar 24, 2011 2.660 2.720 2.660 2.660 5,338 -0.01(-0.38%)
Mar 23, 2011 2.760 2.760 2.660 2.670 10,658 -0.14(-5.11%)
Mar 22, 2011 2.750 2.820 2.660 2.814 7,909 +0.06(+2.33%)
Mar 21, 2011 2.752 2.752 2.650 2.750 6,348 +0.00(+0.00%)
Mar 18, 2011 2.990 2.990 2.750 2.750 2,513 +0.04(+1.48%)
Mar 17, 2011 2.650 2.726 2.600 2.710 14,255 +0.01(+0.37%)
Mar 16, 2011 2.650 2.748 2.640 2.700 24,948 +0.05(+1.89%)
Mar 15, 2011 2.730 2.750 2.650 2.650 20,462 -0.10(-3.64%)
Mar 14, 2011 2.730 2.850 2.730 2.750 13,208 -0.06(-2.02%)
Mar 11, 2011 2.800 2.860 2.800 2.807 6,157 +0.02(+0.60%)
Mar 10, 2011 2.800 2.800 2.790 2.790 900 -0.06(-2.10%)
Mar 09, 2011 2.800 2.900 2.795 2.850 11,241 +0.06(+2.15%)
Mar 08, 2011 2.740 2.790 2.740 2.790 9,236 +0.00(+0.00%)
Mar 07, 2011 2.800 2.890 2.760 2.790 7,844 +0.02(+0.72%)
Mar 04, 2011 2.770 2.800 2.770 2.770 3,842 +0.02(+0.73%)
Mar 03, 2011 2.750 2.768 2.750 2.750 4,609 +0.00(+0.00%)
Mar 02, 2011 2.730 2.750 2.730 2.750 6,360 +0.02(+0.73%)
Mar 01, 2011 2.750 2.752 2.720 2.730 5,357 -0.02(-0.73%)
Feb 28, 2011 2.680 2.750 2.670 2.750 21,748 +0.00(+0.00%)
Feb 25, 2011 2.750 2.760 2.750 2.750 4,250 +0.00(+0.00%)
Feb 24, 2011 2.750 2.800 2.750 2.750 7,570 +0.00(+0.00%)
Feb 23, 2011 2.750 2.800 2.750 2.750 9,900 +0.00(+0.00%)
Feb 22, 2011 2.750 2.850 2.660 2.750 4,860 +0.00(+0.00%)
Feb 18, 2011 2.830 2.830 2.650 2.750 10,260 -0.08(-2.66%)
Feb 17, 2011 2.800 2.879 2.800 2.825 9,201 +0.05(+1.63%)
Feb 16, 2011 2.750 2.820 2.700 2.780 42,270 +0.02(+0.72%)
Feb 15, 2011 2.790 2.790 2.750 2.760 2,911 +0.01(+0.36%)
Feb 14, 2011 2.860 2.860 2.750 2.750 11,016 -0.05(-1.78%)
Feb 11, 2011 2.800 2.850 2.750 2.800 4,066 -0.00(-0.04%)
Feb 10, 2011 2.840 2.840 2.740 2.801 9,750 +0.01(+0.20%)
Feb 09, 2011 2.700 2.870 2.700 2.796 15,038 +0.04(+1.28%)
Feb 08, 2011 2.760 2.860 2.760 2.760 2,453 -0.03(-1.25%)
Feb 07, 2011 2.700 2.870 2.700 2.795 5,752 +0.04(+1.64%)
Feb 04, 2011 2.750 2.800 2.750 2.750 7,395 -0.02(-0.72%)
Feb 03, 2011 2.800 2.850 2.750 2.770 10,597 -0.08(-2.80%)
Feb 02, 2011 2.820 2.889 2.750 2.850 5,948 -0.04(-1.39%)
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.