|
Closing price on 7/6/2020
|
|
| Open |
58.80 |
| High |
58.90 |
| Low |
58.40 |
| Volume |
33,890 |
| Split-adjusted Price |
17.86 |
|
|
IMP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/6/2020
|
-0.40 / -0.68%
|
58.80
|
58.90
|
58.40
|
58.40
|
58.69
|
17.86
|
33,890
|
|
|
7/3/2020
|
+0.90 / +1.55%
|
58.60
|
58.80
|
57.80
|
58.80
|
58.41
|
17.98
|
42,440
|
|
|
7/2/2020
|
+0.90 / +1.58%
|
57.80
|
58.00
|
57.10
|
57.90
|
57.65
|
17.70
|
34,000
|
|
|
7/1/2020
|
+0.50 / +0.88%
|
56.50
|
57.50
|
56.00
|
57.00
|
56.42
|
17.43
|
21,590
|
|
|
6/30/2020
|
-0.10 / -0.18%
|
56.60
|
56.70
|
56.00
|
56.50
|
56.35
|
17.27
|
33,170
|
|
|
6/29/2020
|
-1.40 / -2.41%
|
58.00
|
58.00
|
56.00
|
56.60
|
56.92
|
17.31
|
32,220
|
|
|
6/26/2020
|
0.00 / 0.00%
|
58.50
|
58.80
|
57.50
|
58.00
|
57.95
|
17.73
|
14,340
|
|
|
6/25/2020
|
-0.70 / -1.19%
|
58.50
|
58.70
|
58.00
|
58.00
|
58.24
|
17.73
|
57,070
|
|
|
6/24/2020
|
+0.70 / +1.21%
|
59.00
|
59.00
|
57.70
|
58.70
|
58.79
|
17.95
|
77,240
|
|
|
6/23/2020
|
+1.70 / +3.02%
|
56.30
|
58.00
|
55.50
|
58.00
|
57.13
|
17.73
|
40,610
|
|
|
6/22/2020
|
+0.80 / +1.44%
|
55.40
|
56.50
|
55.40
|
56.30
|
55.95
|
17.21
|
11,850
|
|
|
6/19/2020
|
0.00 / 0.00%
|
56.00
|
56.00
|
55.20
|
55.50
|
55.42
|
16.97
|
22,250
|
|
|
6/18/2020
|
-0.50 / -0.89%
|
55.00
|
55.80
|
54.60
|
55.50
|
55.24
|
16.97
|
8,020
|
|
|
6/17/2020
|
0.00 / 0.00%
|
55.50
|
56.00
|
55.40
|
56.00
|
55.54
|
17.12
|
14,260
|
|
|
6/16/2020
|
+1.00 / +1.82%
|
56.00
|
56.50
|
55.10
|
56.00
|
55.62
|
17.12
|
9,080
|
|
|
6/15/2020
|
-0.40 / -0.72%
|
55.40
|
57.10
|
54.10
|
55.00
|
55.69
|
16.82
|
37,190
|
|
|
6/12/2020
|
-0.80 / -1.42%
|
53.00
|
57.00
|
53.00
|
55.40
|
55.64
|
16.94
|
91,180
|
|
|
6/11/2020
|
-2.20 / -3.77%
|
58.40
|
58.40
|
56.20
|
56.20
|
57.69
|
17.18
|
66,480
|
|
|
6/10/2020
|
-0.10 / -0.17%
|
58.80
|
59.00
|
57.60
|
58.40
|
58.20
|
17.86
|
18,730
|
|
|
6/9/2020
|
-0.30 / -0.51%
|
58.80
|
59.50
|
57.70
|
58.50
|
58.07
|
17.89
|
61,940
|
|
|
6/8/2020
|
-1.10 / -1.84%
|
59.90
|
59.90
|
58.50
|
58.80
|
58.77
|
17.98
|
91,910
|
|
|
6/5/2020
|
-0.40 / -0.66%
|
60.10
|
60.10
|
57.00
|
59.90
|
59.34
|
18.31
|
93,910
|
|
|
6/4/2020
|
+0.50 / +0.84%
|
60.00
|
61.90
|
59.50
|
60.30
|
60.48
|
18.44
|
118,380
|
|
|
6/3/2020
|
+2.30 / +4.00%
|
58.00
|
59.90
|
57.50
|
59.80
|
58.75
|
18.28
|
115,670
|
|
|
6/2/2020
|
+1.40 / +2.50%
|
56.80
|
59.50
|
56.80
|
57.50
|
58.25
|
17.58
|
146,890
|
|
|
6/1/2020
|
+1.90 / +3.51%
|
54.80
|
57.00
|
54.60
|
56.10
|
55.73
|
17.15
|
136,070
|
|
|
5/29/2020
|
+0.20 / +0.37%
|
54.40
|
54.40
|
54.00
|
54.20
|
54.19
|
16.57
|
21,260
|
|
|
5/28/2020
|
+0.60 / +1.12%
|
54.50
|
54.50
|
53.20
|
54.00
|
53.64
|
16.51
|
18,290
|
|
|
5/27/2020
|
-0.60 / -1.11%
|
54.90
|
54.90
|
53.30
|
53.40
|
54.08
|
16.33
|
88,690
|
|
|
5/26/2020
|
+0.10 / +0.19%
|
54.70
|
54.70
|
53.20
|
54.00
|
53.89
|
16.51
|
42,510
|
|
|