|
Closing price on 1/17/2020
|
|
| Open |
49.00 |
| High |
49.15 |
| Low |
48.35 |
| Volume |
6,570 |
| Split-adjusted Price |
15.03 |
|
|
IMP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/17/2020
|
+0.15 / +0.31%
|
49.00
|
49.15
|
48.35
|
49.15
|
48.55
|
15.03
|
6,570
|
|
|
1/16/2020
|
0.00 / 0.00%
|
48.95
|
49.00
|
48.50
|
49.00
|
48.86
|
14.98
|
3,530
|
|
|
1/15/2020
|
-0.50 / -1.01%
|
49.50
|
49.50
|
49.00
|
49.00
|
49.25
|
14.98
|
1,150
|
|
|
1/14/2020
|
+0.10 / +0.20%
|
49.05
|
49.55
|
49.00
|
49.50
|
49.17
|
15.13
|
7,830
|
|
|
1/13/2020
|
-0.15 / -0.30%
|
48.75
|
49.40
|
48.15
|
49.40
|
48.51
|
15.10
|
1,340
|
|
|
1/10/2020
|
+0.60 / +1.23%
|
49.80
|
49.85
|
49.40
|
49.55
|
49.66
|
15.15
|
11,700
|
|
|
1/9/2020
|
+0.55 / +1.14%
|
48.50
|
48.95
|
48.05
|
48.95
|
48.17
|
14.97
|
7,910
|
|
|
1/8/2020
|
-0.10 / -0.21%
|
48.50
|
48.85
|
48.30
|
48.40
|
48.51
|
14.80
|
8,080
|
|
|
1/7/2020
|
-0.50 / -1.02%
|
48.55
|
48.55
|
48.40
|
48.50
|
48.54
|
14.83
|
4,450
|
|
|
1/6/2020
|
+1.00 / +2.08%
|
48.20
|
49.00
|
48.00
|
49.00
|
48.44
|
14.98
|
6,090
|
|
|
1/3/2020
|
-0.20 / -0.41%
|
50.40
|
50.40
|
48.00
|
48.00
|
48.03
|
14.68
|
7,120
|
|
|
1/2/2020
|
+0.20 / +0.42%
|
49.75
|
49.75
|
48.20
|
48.20
|
48.51
|
14.74
|
1,010
|
|
|
12/31/2019
|
-0.30 / -0.62%
|
48.00
|
48.70
|
48.00
|
48.00
|
48.11
|
14.68
|
19,290
|
|
|
12/30/2019
|
-0.50 / -1.02%
|
48.90
|
49.10
|
48.30
|
48.30
|
48.64
|
14.77
|
12,090
|
|
|
12/27/2019
|
-0.20 / -0.41%
|
48.25
|
49.00
|
47.50
|
48.80
|
48.65
|
14.92
|
10,730
|
|
|
12/26/2019
|
+0.30 / +0.62%
|
50.70
|
50.70
|
48.80
|
49.00
|
49.80
|
14.98
|
1,580
|
|
|
12/25/2019
|
-1.30 / -2.60%
|
49.95
|
49.95
|
48.00
|
48.70
|
48.58
|
14.89
|
8,110
|
|
|
12/24/2019
|
0.00 / 0.00%
|
50.00
|
50.00
|
49.00
|
50.00
|
49.64
|
15.29
|
4,110
|
|
|
12/23/2019
|
-1.00 / -1.96%
|
51.00
|
51.00
|
50.00
|
50.00
|
50.17
|
15.29
|
8,850
|
|
|
12/20/2019
|
-1.40 / -2.67%
|
51.70
|
52.00
|
51.00
|
51.00
|
51.23
|
15.59
|
9,370
|
|
|
12/19/2019
|
0.00 / 0.00%
|
52.40
|
52.40
|
52.40
|
52.40
|
52.40
|
16.02
|
640
|
|
|
12/18/2019
|
0.00 / 0.00%
|
52.40
|
52.80
|
51.50
|
52.40
|
51.60
|
16.02
|
6,570
|
|
|
12/17/2019
|
+0.20 / +0.38%
|
51.80
|
53.00
|
51.50
|
52.40
|
51.82
|
16.02
|
15,110
|
|
|
12/16/2019
|
0.00 / 0.00%
|
52.50
|
52.50
|
52.20
|
52.20
|
52.41
|
15.96
|
2,900
|
|
|
12/13/2019
|
-0.80 / -1.51%
|
53.00
|
53.00
|
52.20
|
52.20
|
52.97
|
15.96
|
2,360
|
|
|
12/12/2019
|
0.00 / 0.00%
|
53.00
|
53.00
|
52.00
|
53.00
|
52.50
|
16.20
|
12,380
|
|
|
12/11/2019
|
0.00 / 0.00%
|
53.30
|
53.80
|
53.00
|
53.00
|
53.51
|
16.20
|
4,130
|
|
|
12/10/2019
|
0.00 / 0.00%
|
53.00
|
53.00
|
52.20
|
53.00
|
52.54
|
16.20
|
10,220
|
|
|
12/9/2019
|
0.00 / 0.00%
|
53.00
|
53.60
|
52.90
|
53.00
|
53.10
|
16.20
|
24,540
|
|
|
12/6/2019
|
+1.30 / +2.51%
|
52.00
|
53.00
|
51.60
|
53.00
|
51.85
|
16.20
|
11,340
|
|
|