|
Closing price on 1/15/2019
|
|
| Open |
53.00 |
| High |
53.00 |
| Low |
50.60 |
| Volume |
111,690 |
| Split-adjusted Price |
15.00 |
|
|
IMP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/15/2019
|
-1.90 / -3.58%
|
53.00
|
53.00
|
50.60
|
51.10
|
51.24
|
15.00
|
111,690
|
|
|
1/14/2019
|
-0.10 / -0.19%
|
53.20
|
53.30
|
51.00
|
53.00
|
51.48
|
15.56
|
12,160
|
|
|
1/11/2019
|
-0.90 / -1.67%
|
54.00
|
54.10
|
53.10
|
53.10
|
53.95
|
15.59
|
5,190
|
|
|
1/10/2019
|
-3.00 / -5.26%
|
54.30
|
54.50
|
54.00
|
54.00
|
54.10
|
15.85
|
3,050
|
|
|
1/9/2019
|
-1.00 / -1.72%
|
55.00
|
57.00
|
54.10
|
57.00
|
54.64
|
16.73
|
11,000
|
|
|
1/8/2019
|
0.00 / 0.00%
|
54.50
|
58.00
|
54.50
|
58.00
|
57.07
|
17.02
|
16,630
|
|
|
1/7/2019
|
0.00 / 0.00%
|
56.00
|
58.00
|
54.50
|
58.00
|
56.11
|
17.02
|
7,040
|
|
|
1/4/2019
|
-1.70 / -2.85%
|
59.70
|
59.70
|
56.70
|
58.00
|
57.20
|
17.02
|
25,560
|
|
|
1/3/2019
|
-0.30 / -0.50%
|
58.60
|
59.70
|
58.00
|
59.70
|
58.51
|
17.52
|
7,520
|
|
|
1/2/2019
|
-0.90 / -1.48%
|
60.90
|
60.90
|
59.50
|
60.00
|
59.94
|
17.61
|
6,540
|
|
|
12/28/2018
|
+0.80 / +1.33%
|
59.00
|
60.90
|
59.00
|
60.90
|
60.68
|
17.88
|
164,070
|
|
|
12/27/2018
|
-0.20 / -0.33%
|
58.50
|
60.30
|
58.50
|
60.10
|
59.85
|
17.64
|
45,580
|
|
|
12/26/2018
|
-0.10 / -0.17%
|
60.00
|
60.30
|
59.80
|
60.30
|
60.24
|
17.70
|
13,480
|
|
|
12/25/2018
|
0.00 / 0.00%
|
58.50
|
60.40
|
58.50
|
60.40
|
60.19
|
17.73
|
8,390
|
|
|
12/24/2018
|
+0.50 / +0.83%
|
58.50
|
60.40
|
58.50
|
60.40
|
60.24
|
17.73
|
9,130
|
|
|
12/21/2018
|
+1.00 / +1.70%
|
58.00
|
59.90
|
58.00
|
59.90
|
59.81
|
17.58
|
16,420
|
|
|
12/20/2018
|
+0.90 / +1.55%
|
57.90
|
58.90
|
57.90
|
58.90
|
58.65
|
17.29
|
20,000
|
|
|
12/19/2018
|
0.00 / 0.00%
|
57.50
|
58.00
|
56.20
|
58.00
|
57.96
|
17.02
|
17,080
|
|
|
12/18/2018
|
+0.10 / +0.17%
|
57.90
|
58.00
|
57.90
|
58.00
|
57.96
|
17.02
|
15,010
|
|
|
12/17/2018
|
+0.10 / +0.17%
|
57.80
|
57.90
|
57.00
|
57.90
|
57.73
|
16.99
|
8,990
|
|
|
12/14/2018
|
+0.80 / +1.40%
|
56.00
|
57.80
|
56.00
|
57.80
|
57.60
|
16.97
|
18,020
|
|
|
12/13/2018
|
+0.60 / +1.06%
|
56.40
|
57.00
|
56.00
|
57.00
|
56.63
|
16.73
|
27,320
|
|
|
12/12/2018
|
+0.40 / +0.71%
|
55.90
|
56.50
|
55.90
|
56.40
|
56.16
|
16.55
|
15,350
|
|
|
12/11/2018
|
+1.20 / +2.19%
|
54.90
|
56.00
|
54.90
|
56.00
|
55.93
|
16.44
|
12,890
|
|
|
12/10/2018
|
-1.20 / -2.14%
|
55.90
|
55.90
|
54.70
|
54.80
|
54.84
|
16.08
|
620
|
|
|
12/7/2018
|
+1.00 / +1.82%
|
53.40
|
56.00
|
53.30
|
56.00
|
55.56
|
16.44
|
6,750
|
|
|
12/6/2018
|
+1.80 / +3.38%
|
53.30
|
55.00
|
53.30
|
55.00
|
54.15
|
16.14
|
4,760
|
|
|
12/5/2018
|
-2.80 / -5.00%
|
55.80
|
55.80
|
53.10
|
53.20
|
54.48
|
15.62
|
50
|
|
|
12/4/2018
|
0.00 / 0.00%
|
56.00
|
56.00
|
52.90
|
56.00
|
55.74
|
16.44
|
16,110
|
|
|
12/3/2018
|
+2.20 / +4.09%
|
53.50
|
56.00
|
53.50
|
56.00
|
54.69
|
16.44
|
67,010
|
|
|