|
Closing price on 12/4/2020
|
|
| Open |
55.50 |
| High |
55.90 |
| Low |
55.00 |
| Volume |
63,650 |
| Split-adjusted Price |
22.40 |
|
|
IMP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/4/2020
|
-0.10 / -0.18%
|
55.50
|
55.90
|
55.00
|
55.40
|
55.28
|
22.40
|
63,650
|
|
|
12/3/2020
|
-0.60 / -1.07%
|
56.20
|
56.50
|
55.00
|
55.50
|
55.79
|
22.44
|
74,800
|
|
|
12/2/2020
|
+2.30 / +4.28%
|
55.30
|
56.70
|
54.10
|
56.10
|
56.01
|
22.68
|
163,500
|
|
|
12/1/2020
|
0.00 / 0.00%
|
52.30
|
54.00
|
52.30
|
53.80
|
53.06
|
21.75
|
91,130
|
|
|
11/30/2020
|
-1.40 / -2.54%
|
55.00
|
55.00
|
53.80
|
53.80
|
54.22
|
21.75
|
65,300
|
|
|
11/27/2020
|
+0.40 / +0.73%
|
55.50
|
55.90
|
54.90
|
55.20
|
55.48
|
22.32
|
53,000
|
|
|
11/26/2020
|
-0.10 / -0.18%
|
55.50
|
56.00
|
54.10
|
54.80
|
55.32
|
22.16
|
70,380
|
|
|
11/25/2020
|
+3.50 / +6.81%
|
52.00
|
54.90
|
51.50
|
54.90
|
54.20
|
22.20
|
366,280
|
|
|
11/24/2020
|
-0.40 / -0.77%
|
52.20
|
52.20
|
51.40
|
51.40
|
51.85
|
20.78
|
64,510
|
|
|
11/23/2020
|
-0.20 / -0.38%
|
52.00
|
52.40
|
51.50
|
51.80
|
51.87
|
20.94
|
41,310
|
|
|
11/20/2020
|
0.00 / 0.00%
|
52.30
|
52.30
|
51.50
|
52.00
|
51.71
|
21.02
|
83,920
|
|
|
11/19/2020
|
+0.30 / +0.58%
|
51.90
|
52.00
|
51.20
|
52.00
|
51.86
|
21.02
|
27,100
|
|
|
11/18/2020
|
+0.10 / +0.19%
|
52.30
|
52.30
|
50.80
|
51.70
|
51.05
|
20.90
|
134,080
|
|
|
11/17/2020
|
+1.00 / +1.98%
|
50.80
|
51.60
|
50.80
|
51.60
|
51.00
|
20.86
|
47,130
|
|
|
11/16/2020
|
-1.90 / -3.62%
|
52.40
|
52.50
|
50.10
|
50.60
|
51.41
|
20.46
|
157,440
|
|
|
11/13/2020
|
+0.30 / +0.57%
|
52.20
|
53.30
|
51.80
|
52.50
|
52.47
|
21.23
|
91,520
|
|
|
11/12/2020
|
-1.10 / -2.06%
|
53.60
|
53.60
|
51.70
|
52.20
|
52.64
|
21.10
|
298,410
|
|
|
11/11/2020
|
+0.30 / +0.57%
|
52.90
|
54.00
|
52.60
|
53.30
|
53.38
|
21.55
|
239,340
|
|
|
11/10/2020
|
+0.50 / +0.95%
|
52.90
|
53.30
|
52.70
|
53.00
|
52.96
|
21.43
|
143,050
|
|
|
11/9/2020
|
+2.00 / +3.96%
|
50.80
|
52.80
|
50.50
|
52.50
|
51.87
|
21.23
|
289,100
|
|
|
11/6/2020
|
+1.45 / +2.96%
|
49.05
|
50.80
|
49.05
|
50.50
|
49.80
|
20.42
|
209,690
|
|
|
11/5/2020
|
-0.40 / -0.81%
|
49.50
|
49.50
|
48.95
|
49.05
|
49.23
|
19.83
|
97,830
|
|
|
11/4/2020
|
-0.05 / -0.10%
|
49.10
|
49.60
|
49.00
|
49.45
|
49.33
|
19.99
|
168,200
|
|
|
11/3/2020
|
-0.05 / -0.10%
|
49.50
|
49.75
|
49.30
|
49.50
|
49.54
|
20.01
|
125,160
|
|
|
11/2/2020
|
+0.45 / +0.92%
|
49.10
|
49.80
|
49.10
|
49.55
|
49.46
|
20.03
|
206,300
|
|
|
10/30/2020
|
+0.10 / +0.20%
|
49.90
|
49.90
|
48.00
|
49.10
|
48.91
|
19.85
|
150,910
|
|
|
10/29/2020
|
+2.70 / +5.83%
|
46.85
|
49.50
|
46.10
|
49.00
|
48.64
|
19.81
|
448,010
|
|
|
10/28/2020
|
-0.35 / -0.75%
|
46.60
|
47.40
|
46.30
|
46.30
|
46.66
|
18.72
|
46,570
|
|
|
10/27/2020
|
0.00 / 0.00%
|
46.60
|
46.70
|
46.20
|
46.65
|
46.47
|
18.86
|
32,450
|
|
|
10/26/2020
|
+0.05 / +0.11%
|
47.00
|
47.00
|
46.20
|
46.65
|
46.43
|
18.86
|
34,610
|
|
|