Historical Stock Prices

IMH 
$5.01
*  
0.01
0.2%
Get IMH Alerts
*Delayed - data as of Jul. 11, 2014  -  Find a broker to begin trading IMH now
Exchange: AMEX
Industry: Consumer Services
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save stocks for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 1 Year, From 11-JUL-2013 TO 11-JUL-2014

Date Open High Low Close / Last Volume
07/11/2014 5.07 5.21 5.01 5.01 2,686
07/10/2014 4.94 5.09 4.94 5.02 6,179
07/09/2014 4.89 5.13 4.89 4.96 7,383
07/08/2014 5.11 5.19 4.88 4.95 10,234
07/07/2014 4.86 5.2 4.79 5.105 56,400
07/03/2014 4.89 4.89 4.77 4.79 4,194
07/02/2014 4.84 4.94 4.7501 4.8 18,039
07/01/2014 4.88 5 4.8 4.8 20,564
06/30/2014 5.05 5.05 4.8 4.8 28,964
06/27/2014 5 5.09 5 5.09 23,261
06/26/2014 5.01 5.1 5 5 16,142
06/25/2014 5.25 5.4 5 5.01 79,376
06/24/2014 5.08 5.33 5.06 5.12 69,298
06/23/2014 5.09 5.23 5.06 5.07 28,841
06/20/2014 5.07 5.2 5.05 5.09 31,221
06/19/2014 5.05 5.21 5.05 5.12 16,723
06/18/2014 5.35 5.35 5.05 5.06 23,510
06/17/2014 5.05 5.35 5.01 5.33 80,182
06/16/2014 5.12 5.26 5 5.085 8,588
06/13/2014 5.15 5.36 5.15 5.2 6,726
06/12/2014 5.15 5.35 5.02 5.12 39,500
06/11/2014 5.16 5.17 5.06 5.11 20,079
06/10/2014 5.4 5.44 5.03 5.15 26,123
06/09/2014 5.53 5.635 5.4 5.4 9,160
06/06/2014 5.59 5.6 5.45 5.45 12,283
06/05/2014 5.74 5.91 5.5 5.51 42,480
06/04/2014 5.69 5.79 5.6 5.6 18,980
06/03/2014 5.71 5.83 5.69 5.74 10,851
06/02/2014 5.71 5.8 5.7 5.8 4,015
05/30/2014 5.81 5.9199 5.72 5.76 7,070
05/29/2014 5.76 5.9 5.76 5.85 9,164
05/28/2014 5.71 5.89 5.71 5.79 1,916
05/27/2014 5.66 5.78 5.66 5.77 4,502
05/23/2014 5.75 5.83 5.67 5.67 4,900
05/22/2014 5.76 5.88 5.72 5.74 8,329
05/21/2014 5.77 5.87 5.75 5.79 7,837
05/20/2014 5.78 5.84 5.75 5.75 5,493
05/19/2014 5.7 5.88 5.7 5.8 11,337
05/16/2014 5.73 5.87 5.72 5.72 10,364
05/15/2014 5.75 5.9 5.7 5.73 7,395
05/14/2014 5.81 5.91 5.7 5.75 9,564
05/13/2014 5.73 5.87 5.73 5.8 15,966
05/12/2014 5.89 5.91 5.75 5.89 11,281
05/09/2014 5.75 5.99 5.75 5.9 10,261
05/08/2014 5.77 5.98 5.73 5.8 9,933
05/07/2014 5.87 5.9899 5.78 5.85 12,418
05/06/2014 5.75 5.86 5.75 5.82 1,653
05/05/2014 5.75 5.77 5.72 5.77 10,064
05/02/2014 5.7115 5.75 5.7101 5.74 6,787
05/01/2014 5.75 5.77 5.62 5.71 16,215
04/30/2014 5.86 5.86 5.77 5.77 6,324
04/29/2014 5.92 5.9299 5.8 5.865 8,021
04/28/2014 5.86 5.95 5.78 5.92 3,906
04/25/2014 5.88 5.94 5.78 5.94 6,047
04/24/2014 5.89 5.89 5.76 5.76 3,275
04/23/2014 5.72 5.97 5.68 5.9 7,888
04/22/2014 5.6 5.72 5.49 5.72 15,862
04/21/2014 5.62 5.7 5.4 5.68 13,962
04/17/2014 5.61 5.68 5.51 5.67 27,207
04/16/2014 5.55 5.65 5.49 5.65 10,418
04/15/2014 5.54 5.6386 5.46 5.6 12,130
04/14/2014 5.49 5.7 5.4501 5.6 14,875
04/11/2014 5.51 5.75 5.4 5.45 16,554
04/10/2014 5.68 5.8 5.59 5.59 36,433
04/09/2014 5.76 5.78 5.46 5.64 18,421
04/08/2014 5.68 5.83 5.49 5.77 27,015
04/07/2014 5.96 5.98 5.58 5.67 49,577
04/04/2014 6 6.1 5.93 6.08 37,120
04/03/2014 5.95 6.081 5.93 5.99 14,502
04/02/2014 6.07 6.1 5.91 5.97 24,796
04/01/2014 6 6.14 5.9101 6 22,148
03/31/2014 5.94 6.1 5.82 5.99 29,804
03/28/2014 6.22 6.35 5.9 5.9 12,666
03/27/2014 6.23 6.29 6.23 6.25 27,569
03/26/2014 6.26 6.4 6.26 6.3 5,449
03/25/2014 6.29 6.33 6.25 6.28 9,223
03/24/2014 6.27 6.38 6.1801 6.35 19,413
03/21/2014 6.35 6.42 6.21 6.26 63,338
03/20/2014 6.46 6.51 6.12 6.3 28,983
03/19/2014 6.56 6.6 6.55 6.6 2,952
03/18/2014 6.6 6.65 6.51 6.56 12,616
03/17/2014 6.56 6.6499 6.55 6.56 5,890
03/14/2014 6.65 6.65 6.42 6.52 8,402
03/13/2014 6.72 6.89 6.6 6.61 12,306
03/12/2014 6.8 6.8 6.6 6.7 8,908
03/11/2014 6.808 6.85 6.78 6.81 17,390
03/10/2014 6.9 6.9 6.66 6.83 21,000
03/07/2014 6.85 7 6.67 6.92 4,822
03/06/2014 6.8 6.8 6.66 6.66 3,586
03/05/2014 6.75 6.75 6.39 6.48 21,150
03/04/2014 6.65 6.88 6.65 6.7454 7,135
03/03/2014 6.97 6.97 6.6 6.63 8,922
02/28/2014 6.9 7 6.9 6.99 5,237
02/27/2014 7.04 7.16 6.96 6.96 14,252
02/26/2014 7 7.13 7 7.03 8,090
02/25/2014 7.04 7.15 7 7.01 15,741
02/24/2014 7.2 7.2 7 7.0775 15,950
02/21/2014 7.02 7.19 7.02 7.14 12,428
02/20/2014 6.8 7.18 6.8 7.12 34,052
02/19/2014 6.89 6.9 6.71 6.75 5,751
02/18/2014 6.91 6.99 6.9 6.93 5,632
02/14/2014 6.99 6.99 6.85 6.95 15,074
02/13/2014 6.85 6.92 6.82 6.88 5,094
02/12/2014 6.878 6.9 6.81 6.87 8,312
02/11/2014 6.89 6.96 6.85 6.9 11,180
02/10/2014 6.82 7 6.78 6.95 29,760
02/07/2014 6.95 7 6.75 6.83 22,491
02/06/2014 6.94 7.061 6.75 6.98 18,507
02/05/2014 6.93 7.08 6.6 6.93 43,872
02/04/2014 7.15 7.15 6.7429 6.91 24,568
02/03/2014 7.09 7.18 6.85 7.0449 31,999
01/31/2014 6.75 7.4 6.68 7.08 43,321
01/30/2014 6.5 6.69 6.43 6.55 15,481
01/29/2014 6.33 6.45 6.33 6.4 29,126
01/28/2014 6.13 6.44 6.07 6.31 50,139
01/27/2014 6.15 6.15 5.97 5.99 18,927
01/24/2014 6.26 6.26 6.1 6.1 37,526
01/23/2014 6.18 6.43 6.11 6.22 13,545
01/22/2014 6.21 6.21 6.13 6.17 20,177
01/21/2014 6.2 6.2 6.03 6.15 29,171
01/17/2014 6.36 6.4289 6.075 6.075 33,324
01/16/2014 6.35 6.45 6.31 6.45 38,912
01/15/2014 6.3199 6.4 6.21 6.32 48,996
01/14/2014 6.1 6.429 6.05 6.35 18,620
01/13/2014 6.44 6.44 6.01 6.03 92,750
01/10/2014 6.25 6.44 6.21 6.42 40,483
01/09/2014 6.23 6.37 6.229 6.3 8,892
01/08/2014 5.91 6.38 5.91 6.3 68,292
01/07/2014 5.97 6.08 5.81 5.89 222,254
01/06/2014 5.85 5.99 5.82 5.84 71,280
01/03/2014 5.78 5.92 5.71 5.84 38,363
01/02/2014 5.89 6 5.75 5.76 90,810
12/31/2013 5.92 6.14 5.8 5.98 116,200
12/30/2013 6.26 6.3 5.71 5.94 141,784
12/27/2013 6.31 6.4 6.31 6.34 25,999
12/26/2013 6.33 6.42 6.11 6.42 41,049
12/24/2013 6.1 6.34 6.03 6.32 14,226
12/23/2013 5.63 6.3 5.57 6.24 71,991
12/20/2013 6.16 6.2884 5.55 5.63 130,604
12/19/2013 6.55 6.61 6.1 6.2 60,336
12/18/2013 6.83 6.95 6.55 6.6 31,645
12/17/2013 6.73 6.75 6.26 6.64 63,309
12/16/2013 6.65 6.7599 6.5 6.74 71,271
12/13/2013 7.11 7.84 6.5 6.8 157,080
12/12/2013 5.84 6.95 5.84 6.95 155,956
12/11/2013 5.65 5.89 5.51 5.89 121,441
12/10/2013 5.27 5.46 5.15 5.45 172,058
12/09/2013 5.22 5.26 5.0343 5.2 53,861
12/06/2013 4.9 5.24 4.9 5.04 93,142
12/05/2013 4.75 4.98 4.66 4.84 104,024
12/04/2013 4.85 4.98 4.71 4.75 24,358
12/03/2013 4.85 4.9 4.72 4.82 22,927
12/02/2013 4.9 4.98 4.7999 4.7999 9,521
11/29/2013 4.9 4.989 4.9 4.98 2,549
11/27/2013 5.06 5.12 4.83 4.9 100,667
11/26/2013 5.25 5.25 5.01 5.06 23,640
11/25/2013 5.03 5.2 5.01 5.02 52,173
11/22/2013 5.27 5.271 5.01 5.01 128,704
11/21/2013 5.46 5.46 5.22 5.23 45,336
11/20/2013 5.74 5.75 5.23 5.48 26,850
11/19/2013 5.83 5.83 5.79 5.79 9,330
11/18/2013 5.85 6 5.82 5.85 17,121
11/15/2013 5.94 5.94 5.82 5.83 24,560
11/14/2013 6.08 6.11 5.9399 6 18,989
11/13/2013 6.24 6.24 6.05 6.11 28,478
11/12/2013 6 6.1 5.99 6 14,210
11/11/2013 5.98 6.1 5.98 6 4,147
11/08/2013 5.89 6.08 5.87 6 34,315
11/07/2013 6.41 6.46 5.86 6.01 110,845
11/06/2013 6.75 6.85 6.55 6.55 45,429
11/05/2013 6.74 6.75 6.51 6.6315 45,567
11/04/2013 6.79 6.7945 6.64 6.66 11,332
11/01/2013 6.71 6.82 6.71 6.8 7,610
10/31/2013 7.01 7.0926 6.8 6.8 32,798
10/30/2013 7 7.14 6.9236 6.95 43,810
10/29/2013 7.44 7.45 7.03 7.05 77,102
10/28/2013 7.7 7.71 7.39 7.48 45,684
10/25/2013 7.83 8 7.72 7.7845 16,815
10/24/2013 8.13 8.19 7.81 7.86 22,351
10/23/2013 8.22 8.31 8.13 8.24 11,900
10/22/2013 8.32 8.54 8.2 8.32 18,890
10/21/2013 8.35 8.4434 8.2 8.24 19,924
10/18/2013 8.299 8.5 8.2 8.43 14,475
10/17/2013 8.34 8.5 8.2 8.2 11,864
10/16/2013 8.21 8.45 8.12 8.21 11,300
10/15/2013 8.35 8.5 8.15 8.21 24,192
10/14/2013 8.28 8.4262 8.21 8.3 8,290
10/11/2013 8.44 8.5967 8.26 8.45 31,462
10/10/2013 8.61 8.6699 8.39 8.39 21,371
10/09/2013 8.9 9.05 8.61 8.68 34,215
10/08/2013 9.06 9.12 8.9 8.9 14,214
10/07/2013 9.21 9.22 9.1 9.1 16,005
10/04/2013 9.45 9.45 9.25 9.25 15,600
10/03/2013 9.5 9.5399 9.45 9.5 1,939
10/02/2013 9.68 9.68 9.5 9.5 6,876
10/01/2013 9.52 9.6999 9.51 9.55 8,389
09/30/2013 9.73 9.78 9.52 9.52 14,777
09/27/2013 9.78 9.94 9.77 9.79 10,869
09/26/2013 9.7999 9.85 9.71 9.71 14,967
09/25/2013 9.64 9.79 9.6 9.79 13,905
09/24/2013 9.89 9.89 9.48 9.7 40,422
09/23/2013 9.86 9.97 9.8 9.81 6,141
09/20/2013 9.71 10 9.68 10 30,113
09/19/2013 9.8448 9.88 9.74 9.8697 4,941
09/18/2013 9.76 9.9 9.65 9.9 35,374
09/17/2013 9.7 9.8 9.7 9.8 6,619
09/16/2013 9.79 9.81 9.7 9.71 12,999
09/13/2013 9.82 9.8899 9.78 9.8 12,773
09/12/2013 9.87 9.95 9.82 9.85 10,072
09/11/2013 9.71 9.95 9.7 9.92 7,565
09/10/2013 9.7 9.9 9.65 9.78 11,876
09/09/2013 9.8 9.822 9.75 9.75 5,837
09/06/2013 9.97 9.97 9.76 9.91 6,487
09/05/2013 9.8 9.92 9.8 9.9 5,778
09/04/2013 9.89 9.9 9.75 9.9 4,748
09/03/2013 9.87 9.9 9.6 9.89 27,438
08/30/2013 9.85 10 9.5 9.5 17,975
08/29/2013 9.7 9.86 9.7 9.83 12,180
08/28/2013 9.74 9.8 9.71 9.71 17,690
08/27/2013 9.85 9.9 9.7 9.8 23,621
08/26/2013 9.7512 9.95 9.75 9.8 33,807
08/23/2013 9.8 9.9 9.7 9.89 21,782
08/22/2013 9.81 9.89 9.7 9.76 26,253
08/21/2013 9.85 9.99 9.75 9.85 13,087
08/20/2013 9.82 9.98 9.71 9.85 22,379
08/19/2013 9.96 10.09 9.79 9.79 9,079
08/16/2013 10.01 10.08 9.9 9.9 12,476
08/15/2013 10.04 10.15 10 10.01 4,838
08/14/2013 10.05 10.15 9.91 10.13 28,022
08/13/2013 10.08 10.1 10.06 10.08 23,838
08/12/2013 10.07 10.15 10.07 10.11 9,788
08/09/2013 10.06 10.21 10.05 10.16 13,057
08/08/2013 10.09 10.15 10.07 10.12 16,325
08/07/2013 10.19 10.4 10.02 10.09 15,074
08/06/2013 10.0585 10.48 10.0585 10.3 13,627
08/05/2013 10.12 10.24 10.11 10.18 3,577
08/02/2013 10.43 10.5 10.07 10.14 7,294
08/01/2013 10.11 10.3 10.05 10.06 9,973
07/31/2013 10.09 10.24 10 10 32,091
07/30/2013 10 10.11 10 10.1 34,994
07/29/2013 10 10.23 9.85 10.1 18,654
07/26/2013 10 10.23 9.95 10.07 23,402
07/25/2013 10.2 10.251 10 10.06 5,005
07/24/2013 10.65 10.65 10.19 10.3 12,851
07/23/2013 10.8 10.85 10.18 10.65 42,299
07/22/2013 9.95 10.9 9.865 10.7 203,621
07/19/2013 10 10 9.81 9.97 27,753
07/18/2013 10.22 10.26 10.02 10.03 10,154
07/17/2013 10.22 10.39 10.12 10.24 28,251
07/16/2013 10.27 10.4 10.27 10.3 38,547
07/15/2013 10.4 10.49 10.2 10.35 15,345
07/12/2013 10.39 10.46 10.3 10.3 7,836
07/11/2013 10.18 10.5 10.17 10.46 36,885
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?