|
Closing price on 1/30/2018
|
|
| Open |
61.80 |
| High |
65.00 |
| Low |
61.80 |
| Volume |
42,780 |
| Split-adjusted Price |
16.49 |
|
|
IMP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/30/2018
|
-0.40 / -0.62%
|
61.80
|
65.00
|
61.80
|
64.60
|
64.45
|
16.49
|
42,780
|
|
|
1/29/2018
|
-0.50 / -0.76%
|
65.00
|
65.50
|
64.10
|
65.00
|
65.16
|
16.59
|
25,830
|
|
|
1/26/2018
|
+1.10 / +1.71%
|
64.40
|
65.50
|
64.40
|
65.50
|
64.64
|
16.72
|
8,400
|
|
|
1/25/2018
|
-1.00 / -1.53%
|
66.00
|
66.00
|
64.40
|
64.40
|
65.51
|
16.44
|
62,660
|
|
|
1/22/2018
|
-1.80 / -2.68%
|
65.60
|
67.00
|
65.00
|
65.40
|
65.41
|
16.69
|
25,060
|
|
|
1/19/2018
|
+0.20 / +0.30%
|
67.40
|
67.40
|
67.00
|
67.20
|
67.20
|
17.15
|
19,910
|
|
|
1/18/2018
|
0.00 / 0.00%
|
67.00
|
67.00
|
65.50
|
67.00
|
65.60
|
17.10
|
9,360
|
|
|
1/17/2018
|
-0.80 / -1.18%
|
67.50
|
67.50
|
67.00
|
67.00
|
67.25
|
17.10
|
1,210
|
|
|
1/16/2018
|
-0.60 / -0.88%
|
68.90
|
68.90
|
67.00
|
67.80
|
67.52
|
17.30
|
7,820
|
|
|
1/15/2018
|
+2.40 / +3.64%
|
66.20
|
68.40
|
66.00
|
68.40
|
67.41
|
17.46
|
28,510
|
|
|
1/12/2018
|
0.00 / 0.00%
|
66.00
|
66.50
|
65.70
|
66.00
|
66.02
|
16.85
|
31,050
|
|
|
1/11/2018
|
-0.30 / -0.45%
|
66.30
|
66.30
|
65.70
|
66.00
|
66.01
|
16.85
|
12,710
|
|
|
1/10/2018
|
+0.60 / +0.91%
|
65.70
|
66.50
|
65.70
|
66.30
|
65.90
|
16.92
|
34,110
|
|
|
1/9/2018
|
-0.10 / -0.15%
|
65.80
|
65.90
|
65.50
|
65.70
|
65.81
|
16.77
|
21,060
|
|
|
1/8/2018
|
+0.30 / +0.46%
|
65.00
|
65.80
|
65.00
|
65.80
|
65.56
|
16.79
|
5,110
|
|
|
1/5/2018
|
-0.50 / -0.76%
|
66.00
|
66.10
|
65.50
|
65.50
|
65.84
|
16.72
|
9,630
|
|
|
1/4/2018
|
0.00 / 0.00%
|
66.00
|
66.20
|
66.00
|
66.00
|
66.01
|
16.85
|
29,740
|
|
|
1/3/2018
|
+0.50 / +0.76%
|
66.20
|
66.20
|
65.00
|
66.00
|
65.96
|
16.85
|
41,890
|
|
|
1/2/2018
|
-0.50 / -0.76%
|
64.50
|
65.50
|
64.50
|
65.50
|
65.41
|
16.72
|
4,770
|
|
|
12/29/2017
|
+0.10 / +0.15%
|
65.90
|
66.10
|
65.00
|
66.00
|
65.74
|
16.85
|
8,230
|
|
|
12/28/2017
|
+0.10 / +0.15%
|
65.00
|
65.90
|
65.00
|
65.90
|
65.68
|
16.82
|
6,440
|
|
|
12/27/2017
|
+0.60 / +0.92%
|
65.20
|
65.80
|
65.00
|
65.80
|
65.25
|
16.79
|
5,900
|
|
|
12/26/2017
|
-0.80 / -1.21%
|
66.50
|
66.50
|
65.00
|
65.20
|
65.13
|
16.64
|
8,920
|
|
|
12/25/2017
|
-0.20 / -0.30%
|
66.20
|
66.80
|
65.00
|
66.00
|
65.73
|
16.85
|
5,720
|
|
|
12/22/2017
|
+0.90 / +1.38%
|
65.50
|
66.50
|
65.50
|
66.20
|
66.09
|
16.90
|
632,110
|
|
|
12/21/2017
|
-0.70 / -1.06%
|
65.30
|
65.50
|
65.30
|
65.30
|
65.34
|
16.67
|
636,050
|
|
|
12/20/2017
|
-0.20 / -0.30%
|
66.00
|
66.20
|
65.50
|
66.00
|
66.06
|
16.85
|
632,130
|
|
|
12/19/2017
|
-0.20 / -0.30%
|
65.50
|
66.30
|
65.50
|
66.20
|
65.62
|
16.90
|
631,740
|
|
|
12/18/2017
|
-0.10 / -0.15%
|
66.50
|
66.60
|
65.50
|
66.40
|
66.11
|
16.95
|
639,580
|
|
|
12/15/2017
|
+1.50 / +2.31%
|
65.00
|
66.50
|
65.00
|
66.50
|
66.00
|
16.97
|
19,410
|
|
|