|
Closing price on 12/17/2019
|
|
| Open |
51.80 |
| High |
53.00 |
| Low |
51.50 |
| Volume |
15,110 |
| Split-adjusted Price |
16.02 |
|
|
IMP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/17/2019
|
+0.20 / +0.38%
|
51.80
|
53.00
|
51.50
|
52.40
|
51.82
|
16.02
|
15,110
|
|
|
12/16/2019
|
0.00 / 0.00%
|
52.50
|
52.50
|
52.20
|
52.20
|
52.41
|
15.96
|
2,900
|
|
|
12/13/2019
|
-0.80 / -1.51%
|
53.00
|
53.00
|
52.20
|
52.20
|
52.97
|
15.96
|
2,360
|
|
|
12/12/2019
|
0.00 / 0.00%
|
53.00
|
53.00
|
52.00
|
53.00
|
52.50
|
16.20
|
12,380
|
|
|
12/11/2019
|
0.00 / 0.00%
|
53.30
|
53.80
|
53.00
|
53.00
|
53.51
|
16.20
|
4,130
|
|
|
12/10/2019
|
0.00 / 0.00%
|
53.00
|
53.00
|
52.20
|
53.00
|
52.54
|
16.20
|
10,220
|
|
|
12/9/2019
|
0.00 / 0.00%
|
53.00
|
53.60
|
52.90
|
53.00
|
53.10
|
16.20
|
24,540
|
|
|
12/6/2019
|
+1.30 / +2.51%
|
52.00
|
53.00
|
51.60
|
53.00
|
51.85
|
16.20
|
11,340
|
|
|
12/5/2019
|
-2.10 / -3.90%
|
53.50
|
53.60
|
51.70
|
51.70
|
52.39
|
15.81
|
24,660
|
|
|
12/4/2019
|
+0.40 / +0.75%
|
54.00
|
54.00
|
53.30
|
53.80
|
53.61
|
16.45
|
4,160
|
|
|
12/3/2019
|
-1.10 / -2.02%
|
54.00
|
54.30
|
53.40
|
53.40
|
53.73
|
16.33
|
25,480
|
|
|
12/2/2019
|
0.00 / 0.00%
|
54.00
|
55.00
|
54.00
|
54.50
|
54.37
|
16.66
|
11,790
|
|
|
11/29/2019
|
-0.10 / -0.18%
|
55.00
|
55.00
|
54.00
|
54.50
|
54.45
|
16.66
|
6,850
|
|
|
11/28/2019
|
+0.70 / +1.30%
|
54.00
|
56.60
|
53.90
|
54.60
|
54.64
|
16.69
|
25,440
|
|
|
11/27/2019
|
+0.90 / +1.70%
|
52.10
|
53.90
|
52.10
|
53.90
|
52.85
|
16.48
|
7,550
|
|
|
11/26/2019
|
-0.60 / -1.12%
|
53.30
|
53.30
|
53.00
|
53.00
|
53.10
|
16.20
|
5,480
|
|
|
11/25/2019
|
-0.40 / -0.74%
|
54.00
|
54.20
|
53.60
|
53.60
|
53.94
|
16.39
|
19,170
|
|
|
11/22/2019
|
-1.90 / -3.40%
|
54.60
|
55.90
|
54.00
|
54.00
|
54.77
|
16.51
|
62,080
|
|
|
11/21/2019
|
+1.10 / +2.01%
|
54.80
|
56.70
|
54.80
|
55.90
|
55.78
|
17.09
|
71,120
|
|
|
11/20/2019
|
+0.80 / +1.48%
|
54.00
|
54.80
|
54.00
|
54.80
|
54.11
|
16.76
|
39,510
|
|
|
11/19/2019
|
+3.00 / +5.88%
|
51.00
|
54.00
|
51.00
|
54.00
|
52.53
|
16.51
|
78,030
|
|
|
11/18/2019
|
+1.50 / +3.03%
|
49.50
|
51.00
|
49.50
|
51.00
|
50.44
|
15.59
|
50,910
|
|
|
11/15/2019
|
+0.20 / +0.41%
|
49.95
|
51.80
|
49.40
|
49.50
|
50.69
|
15.13
|
20,180
|
|
|
11/14/2019
|
+0.25 / +0.51%
|
49.15
|
50.00
|
49.15
|
49.30
|
49.79
|
15.07
|
4,700
|
|
|
11/13/2019
|
+0.05 / +0.10%
|
49.00
|
49.50
|
48.70
|
49.05
|
49.03
|
15.00
|
2,570
|
|
|
11/12/2019
|
0.00 / 0.00%
|
49.00
|
49.00
|
49.00
|
49.00
|
49.00
|
14.98
|
5,340
|
|
|
11/11/2019
|
0.00 / 0.00%
|
49.00
|
49.10
|
49.00
|
49.00
|
49.03
|
14.98
|
21,600
|
|
|
11/8/2019
|
0.00 / 0.00%
|
49.00
|
49.00
|
48.60
|
49.00
|
48.90
|
14.98
|
4,850
|
|
|
11/7/2019
|
0.00 / 0.00%
|
49.00
|
49.00
|
49.00
|
49.00
|
49.00
|
14.98
|
0
|
|
|
11/6/2019
|
0.00 / 0.00%
|
49.40
|
49.40
|
49.00
|
49.00
|
49.30
|
14.98
|
2,860
|
|
|