|
Closing price on 8/31/2023
|
|
| Open |
68.90 |
| High |
69.00 |
| Low |
68.00 |
| Volume |
10,701 |
| Split-adjusted Price |
64.58 |
|
|
IMP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/31/2023
|
+0.10 / +0.15%
|
68.90
|
69.00
|
68.00
|
68.80
|
68.68
|
64.58
|
10,701
|
|
|
8/30/2023
|
-0.20 / -0.29%
|
68.80
|
68.80
|
67.80
|
68.70
|
68.52
|
64.49
|
18,101
|
|
|
8/29/2023
|
0.00 / 0.00%
|
68.90
|
68.90
|
67.70
|
68.90
|
68.22
|
64.67
|
20,400
|
|
|
8/28/2023
|
+1.30 / +1.92%
|
67.60
|
68.90
|
67.50
|
68.90
|
67.86
|
64.67
|
6,001
|
|
|
8/25/2023
|
-0.40 / -0.59%
|
68.00
|
68.00
|
67.50
|
67.60
|
67.59
|
63.45
|
12,804
|
|
|
8/24/2023
|
-0.30 / -0.44%
|
68.00
|
68.50
|
67.60
|
68.00
|
68.19
|
63.83
|
4,704
|
|
|
8/23/2023
|
+0.20 / +0.29%
|
68.20
|
68.50
|
67.00
|
68.30
|
67.68
|
64.11
|
10,905
|
|
|
8/22/2023
|
0.00 / 0.00%
|
68.10
|
68.10
|
66.00
|
68.10
|
67.01
|
63.92
|
7,300
|
|
|
8/21/2023
|
+0.10 / +0.15%
|
68.00
|
68.10
|
68.00
|
68.10
|
68.09
|
63.92
|
4,000
|
|
|
8/18/2023
|
-1.60 / -2.30%
|
68.00
|
69.60
|
66.80
|
68.00
|
67.83
|
63.83
|
17,200
|
|
|
8/17/2023
|
-0.20 / -0.29%
|
69.50
|
70.60
|
69.30
|
69.60
|
69.54
|
65.33
|
13,300
|
|
|
8/16/2023
|
-1.80 / -2.51%
|
71.00
|
71.00
|
69.80
|
69.80
|
70.15
|
65.52
|
10,600
|
|
|
8/15/2023
|
+3.10 / +4.53%
|
67.60
|
71.60
|
67.60
|
71.60
|
69.90
|
67.21
|
24,600
|
|
|
8/14/2023
|
+0.20 / +0.29%
|
68.00
|
68.50
|
68.00
|
68.50
|
68.30
|
64.30
|
3,700
|
|
|
8/11/2023
|
-0.20 / -0.29%
|
68.10
|
68.50
|
68.00
|
68.30
|
68.20
|
64.11
|
10,500
|
|
|
8/10/2023
|
-0.70 / -1.01%
|
69.00
|
69.80
|
68.50
|
68.50
|
68.89
|
64.30
|
16,200
|
|
|
8/9/2023
|
-0.70 / -1.00%
|
69.90
|
70.00
|
69.00
|
69.20
|
69.77
|
64.96
|
41,300
|
|
|
8/8/2023
|
+2.00 / +2.95%
|
67.90
|
71.30
|
67.90
|
69.90
|
69.68
|
65.61
|
12,500
|
|
|
8/7/2023
|
-0.40 / -0.59%
|
67.70
|
68.30
|
66.80
|
67.90
|
67.41
|
63.74
|
15,000
|
|
|
8/4/2023
|
-0.70 / -1.01%
|
69.00
|
69.00
|
67.20
|
68.30
|
67.81
|
64.11
|
21,500
|
|
|
8/3/2023
|
-0.80 / -1.15%
|
68.00
|
69.20
|
68.00
|
69.00
|
68.30
|
64.77
|
19,500
|
|
|
8/2/2023
|
0.00 / 0.00%
|
69.80
|
70.00
|
69.00
|
69.80
|
69.32
|
65.52
|
25,600
|
|
|
8/1/2023
|
-1.50 / -2.10%
|
70.40
|
72.50
|
69.80
|
69.80
|
70.38
|
65.52
|
79,200
|
|
|
7/31/2023
|
+0.20 / +0.28%
|
71.20
|
71.60
|
70.70
|
71.30
|
71.22
|
66.93
|
13,600
|
|
|
7/28/2023
|
0.00 / 0.00%
|
71.10
|
71.60
|
70.10
|
71.10
|
71.06
|
66.74
|
20,800
|
|
|
7/27/2023
|
-0.50 / -0.70%
|
71.70
|
72.40
|
71.10
|
71.10
|
71.36
|
66.74
|
20,400
|
|
|
7/26/2023
|
-1.40 / -1.92%
|
72.50
|
74.00
|
71.50
|
71.60
|
71.98
|
67.21
|
29,200
|
|
|
7/25/2023
|
+0.70 / +0.97%
|
73.00
|
74.00
|
72.00
|
73.00
|
72.53
|
68.52
|
15,100
|
|
|
7/24/2023
|
+1.90 / +2.70%
|
70.40
|
75.00
|
70.40
|
72.30
|
72.78
|
67.87
|
90,900
|
|
|
7/21/2023
|
-1.40 / -1.95%
|
71.70
|
71.70
|
69.50
|
70.40
|
70.58
|
66.08
|
78,800
|
|
|