|
Closing price on 10/16/2024
|
|
| Open |
46.80 |
| High |
47.45 |
| Low |
46.75 |
| Volume |
24,100 |
| Split-adjusted Price |
46.90 |
|
|
IMP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/16/2024
|
+0.10 / +0.21%
|
46.80
|
47.45
|
46.75
|
46.90
|
46.95
|
46.90
|
24,100
|
|
|
10/15/2024
|
-0.30 / -0.64%
|
46.85
|
47.95
|
46.80
|
46.80
|
47.07
|
46.80
|
40,700
|
|
|
10/14/2024
|
-0.90 / -1.88%
|
48.00
|
48.65
|
47.00
|
47.10
|
47.35
|
47.10
|
67,700
|
|
|
10/11/2024
|
0.00 / 0.00%
|
48.10
|
49.00
|
47.70
|
48.00
|
48.04
|
48.00
|
43,100
|
|
|
10/10/2024
|
+0.90 / +1.91%
|
47.10
|
49.90
|
47.05
|
48.00
|
47.93
|
48.00
|
58,000
|
|
|
10/9/2024
|
-0.65 / -1.36%
|
47.65
|
47.75
|
47.00
|
47.10
|
47.19
|
47.10
|
101,800
|
|
|
10/8/2024
|
-0.45 / -0.93%
|
48.20
|
48.20
|
46.60
|
47.75
|
47.40
|
47.75
|
73,100
|
|
|
10/7/2024
|
-0.80 / -1.63%
|
49.00
|
49.80
|
47.70
|
48.20
|
48.37
|
48.20
|
95,700
|
|
|
10/4/2024
|
-0.90 / -1.80%
|
49.95
|
49.95
|
49.00
|
49.00
|
49.46
|
49.00
|
63,700
|
|
|
10/3/2024
|
-0.80 / -1.58%
|
50.70
|
50.70
|
49.50
|
49.90
|
49.91
|
49.90
|
105,900
|
|
|
10/2/2024
|
+0.60 / +1.20%
|
50.20
|
51.50
|
49.80
|
50.70
|
50.66
|
50.70
|
113,100
|
|
|
10/1/2024
|
+0.10 / +0.20%
|
50.30
|
50.50
|
49.95
|
50.10
|
50.22
|
50.10
|
93,100
|
|
|
9/30/2024
|
-0.30 / -0.60%
|
50.30
|
50.70
|
49.80
|
50.00
|
50.00
|
50.00
|
94,500
|
|
|
9/27/2024
|
+0.10 / +0.20%
|
50.30
|
51.00
|
49.55
|
50.30
|
50.14
|
50.30
|
133,900
|
|
|
9/26/2024
|
-0.10 / -0.20%
|
50.30
|
51.30
|
50.20
|
50.20
|
50.52
|
50.20
|
99,800
|
|
|
9/25/2024
|
-1.50 / -2.90%
|
51.80
|
52.00
|
50.10
|
50.30
|
50.79
|
50.30
|
179,400
|
|
|
9/24/2024
|
0.00 / 0.00%
|
51.80
|
52.00
|
51.00
|
51.80
|
51.40
|
51.80
|
128,200
|
|
|
9/23/2024
|
+0.50 / +0.97%
|
51.50
|
52.30
|
51.20
|
51.80
|
51.67
|
51.80
|
97,200
|
|
|
9/20/2024
|
-1.10 / -2.10%
|
52.40
|
52.50
|
50.90
|
51.30
|
51.60
|
51.30
|
229,500
|
|
|
9/19/2024
|
-0.80 / -1.50%
|
54.90
|
56.50
|
51.90
|
52.40
|
53.30
|
52.40
|
380,100
|
|
|
9/18/2024
|
+3.45 / +6.93%
|
50.90
|
53.20
|
50.90
|
53.20
|
52.91
|
53.20
|
484,800
|
|
|
9/17/2024
|
+3.25 / +6.99%
|
47.90
|
49.75
|
47.10
|
49.75
|
49.36
|
49.75
|
618,500
|
|
|
9/16/2024
|
-1.00 / -1.06%
|
93.20
|
94.00
|
92.00
|
93.00
|
92.98
|
46.50
|
145,000
|
|
|
9/13/2024
|
0.00 / 0.00%
|
94.00
|
94.00
|
92.60
|
94.00
|
93.29
|
47.00
|
68,000
|
|
|
9/12/2024
|
+0.90 / +0.97%
|
93.90
|
95.00
|
92.80
|
94.00
|
93.89
|
47.00
|
56,700
|
|
|
9/11/2024
|
+0.10 / +0.11%
|
92.00
|
94.40
|
92.00
|
93.10
|
92.93
|
46.55
|
87,000
|
|
|
9/10/2024
|
-3.20 / -3.33%
|
96.20
|
96.80
|
92.70
|
93.00
|
94.22
|
46.50
|
150,100
|
|
|
9/9/2024
|
-0.80 / -0.82%
|
97.50
|
99.40
|
96.00
|
96.20
|
97.90
|
48.10
|
167,000
|
|
|
9/6/2024
|
+5.70 / +6.24%
|
93.50
|
97.00
|
92.00
|
97.00
|
94.80
|
48.50
|
197,500
|
|
|
9/5/2024
|
-2.60 / -2.77%
|
94.10
|
95.00
|
91.30
|
91.30
|
92.95
|
45.65
|
81,100
|
|
|