IMPAC MORTGAGE HOLDINGS, Inc. (NY: IMH)
5.930 USD  +0.220 (+3.85%)
Official Closing Price  /  Updated: 6:40 PM EDT, Oct 31, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
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 5.661 5.830 5.661 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 5.480 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 6.880 6.600 6.710 30,193 +0.11(+1.67%)
Stock Market XML and JSON Data API provided by FinancialContent Services, Inc.
Nasdaq quotes delayed at least 15 minutes, all others at least 20 minutes.
Markets are closed on certain holidays. Stock Market Holiday List
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
Press Release Service provided by PRConnect.
Stock quotes supplied by Six Financial
Postage Rates Bots go here