|
Closing price on 7/8/2016
|
|
| Open |
51.50 |
| High |
51.50 |
| Low |
51.00 |
| Volume |
118,260 |
| Split-adjusted Price |
11.16 |
|
|
IMP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/8/2016
|
+3.10 / +6.40%
|
51.50
|
51.50
|
51.00
|
51.50
|
51.50
|
11.16
|
118,260
|
|
|
7/7/2016
|
+3.10 / +6.84%
|
46.00
|
48.40
|
45.00
|
48.40
|
47.76
|
10.49
|
128,500
|
|
|
7/6/2016
|
+1.30 / +2.95%
|
43.80
|
45.40
|
43.80
|
45.30
|
44.80
|
9.82
|
23,660
|
|
|
7/5/2016
|
-0.50 / -1.12%
|
44.50
|
44.50
|
44.00
|
44.00
|
44.12
|
9.54
|
34,520
|
|
|
7/4/2016
|
-0.30 / -0.67%
|
43.40
|
44.60
|
43.00
|
44.50
|
43.66
|
9.64
|
73,830
|
|
|
7/1/2016
|
0.00 / 0.00%
|
44.80
|
44.80
|
44.00
|
44.80
|
44.33
|
9.71
|
12,430
|
|
|
6/30/2016
|
+1.90 / +4.43%
|
42.90
|
45.00
|
42.70
|
44.80
|
43.73
|
9.71
|
32,910
|
|
|
6/29/2016
|
-1.10 / -2.50%
|
43.90
|
44.00
|
42.60
|
42.90
|
43.11
|
9.30
|
124,780
|
|
|
6/28/2016
|
0.00 / 0.00%
|
44.00
|
44.00
|
43.00
|
44.00
|
43.31
|
9.54
|
11,590
|
|
|
6/27/2016
|
-0.20 / -0.45%
|
42.00
|
44.00
|
42.00
|
44.00
|
43.37
|
9.54
|
830
|
|
|
6/24/2016
|
-1.00 / -2.21%
|
45.10
|
45.10
|
42.10
|
44.20
|
43.18
|
9.58
|
53,440
|
|
|
6/23/2016
|
+1.30 / +2.96%
|
43.90
|
45.50
|
43.90
|
45.20
|
44.83
|
9.80
|
43,880
|
|
|
6/22/2016
|
-0.30 / -0.68%
|
43.60
|
43.90
|
43.50
|
43.90
|
43.71
|
9.51
|
1,670
|
|
|
6/21/2016
|
-0.20 / -0.45%
|
44.20
|
44.20
|
44.00
|
44.20
|
44.11
|
9.58
|
6,620
|
|
|
6/20/2016
|
-1.30 / -2.84%
|
46.30
|
46.30
|
44.40
|
44.40
|
45.31
|
9.62
|
3,840
|
|
|
6/17/2016
|
+0.70 / +1.56%
|
45.80
|
46.00
|
45.10
|
45.70
|
45.44
|
9.90
|
16,130
|
|
|
6/16/2016
|
0.00 / 0.00%
|
46.00
|
46.00
|
44.40
|
45.00
|
45.44
|
9.75
|
20,160
|
|
|
6/15/2016
|
+1.20 / +2.74%
|
43.80
|
45.00
|
42.40
|
45.00
|
44.92
|
9.75
|
16,830
|
|
|
6/14/2016
|
+0.30 / +0.69%
|
43.50
|
43.80
|
43.00
|
43.80
|
43.37
|
9.49
|
17,570
|
|
|
6/13/2016
|
+0.90 / +2.11%
|
42.60
|
43.50
|
41.80
|
43.50
|
42.50
|
9.43
|
16,540
|
|
|
6/10/2016
|
+1.10 / +2.65%
|
42.00
|
43.30
|
41.10
|
42.60
|
41.79
|
9.23
|
71,170
|
|
|
6/9/2016
|
-0.30 / -0.72%
|
41.80
|
41.80
|
41.30
|
41.50
|
41.47
|
8.99
|
3,400
|
|
|
6/8/2016
|
0.00 / 0.00%
|
41.50
|
41.80
|
41.30
|
41.80
|
41.52
|
9.06
|
8,020
|
|
|
6/7/2016
|
0.00 / 0.00%
|
41.10
|
42.00
|
41.10
|
41.80
|
41.76
|
9.06
|
6,250
|
|
|
6/6/2016
|
-0.10 / -0.24%
|
42.00
|
42.00
|
41.80
|
41.80
|
41.98
|
9.06
|
10,290
|
|
|
6/3/2016
|
+0.90 / +2.20%
|
41.40
|
42.00
|
41.00
|
41.90
|
41.50
|
9.08
|
9,230
|
|
|
6/2/2016
|
+0.70 / +1.74%
|
41.00
|
41.00
|
40.50
|
41.00
|
40.77
|
8.89
|
2,330
|
|
|
6/1/2016
|
-0.70 / -1.71%
|
40.80
|
40.90
|
40.00
|
40.30
|
40.21
|
8.73
|
26,910
|
|
|
5/31/2016
|
0.00 / 0.00%
|
41.40
|
41.40
|
40.70
|
41.00
|
40.82
|
8.89
|
17,640
|
|
|
5/30/2016
|
-0.20 / -0.49%
|
41.00
|
41.00
|
40.80
|
41.00
|
40.95
|
8.89
|
5,310
|
|
|