|
Closing price on 10/23/2017
|
|
| Open |
64.20 |
| High |
64.50 |
| Low |
63.00 |
| Volume |
16,930 |
| Split-adjusted Price |
15.98 |
|
|
IMP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/23/2017
|
-0.80 / -1.25%
|
64.20
|
64.50
|
63.00
|
63.10
|
63.38
|
15.98
|
16,930
|
|
|
10/20/2017
|
-2.00 / -3.03%
|
64.90
|
65.00
|
63.90
|
63.90
|
64.67
|
16.19
|
18,740
|
|
|
10/19/2017
|
+2.40 / +3.78%
|
63.50
|
66.50
|
63.00
|
65.90
|
65.42
|
16.69
|
28,600
|
|
|
10/18/2017
|
0.00 / 0.00%
|
63.50
|
63.50
|
63.50
|
63.50
|
63.50
|
16.09
|
4,220
|
|
|
10/17/2017
|
0.00 / 0.00%
|
63.50
|
63.90
|
63.50
|
63.50
|
63.65
|
16.09
|
6,850
|
|
|
10/16/2017
|
+0.90 / +1.44%
|
62.50
|
64.30
|
62.40
|
63.50
|
63.14
|
16.09
|
26,210
|
|
|
10/13/2017
|
-0.10 / -0.16%
|
62.30
|
63.00
|
62.30
|
62.60
|
62.58
|
15.86
|
1,630
|
|
|
10/12/2017
|
+0.20 / +0.32%
|
62.30
|
62.70
|
62.20
|
62.70
|
62.47
|
15.88
|
4,130
|
|
|
10/11/2017
|
-0.10 / -0.16%
|
62.60
|
62.80
|
62.50
|
62.50
|
62.66
|
15.83
|
18,450
|
|
|
10/10/2017
|
0.00 / 0.00%
|
62.60
|
62.70
|
62.60
|
62.60
|
62.66
|
15.86
|
12,210
|
|
|
10/9/2017
|
0.00 / 0.00%
|
62.60
|
63.00
|
62.60
|
62.60
|
62.69
|
15.86
|
7,720
|
|
|
10/6/2017
|
-0.80 / -1.26%
|
63.80
|
63.80
|
62.60
|
62.60
|
62.99
|
15.86
|
6,430
|
|
|
10/5/2017
|
+0.40 / +0.63%
|
62.80
|
63.40
|
62.80
|
63.40
|
63.10
|
16.06
|
1,230
|
|
|
10/4/2017
|
-0.50 / -0.79%
|
62.50
|
63.70
|
62.50
|
63.00
|
63.31
|
15.96
|
5,560
|
|
|
10/3/2017
|
+0.40 / +0.63%
|
63.00
|
63.50
|
62.50
|
63.50
|
63.22
|
16.09
|
12,750
|
|
|
10/2/2017
|
+0.10 / +0.16%
|
63.00
|
63.20
|
62.30
|
63.10
|
63.02
|
15.98
|
7,030
|
|
|
9/29/2017
|
+0.70 / +1.12%
|
61.80
|
63.00
|
61.80
|
63.00
|
62.67
|
15.96
|
33,990
|
|
|
9/28/2017
|
0.00 / 0.00%
|
62.00
|
62.30
|
61.80
|
62.30
|
62.24
|
15.78
|
6,330
|
|
|
9/27/2017
|
0.00 / 0.00%
|
62.30
|
62.30
|
61.70
|
62.30
|
61.86
|
15.78
|
27,900
|
|
|
9/26/2017
|
-0.20 / -0.32%
|
62.90
|
62.90
|
61.80
|
62.30
|
62.23
|
15.78
|
110,410
|
|
|
9/25/2017
|
-0.20 / -0.32%
|
62.00
|
63.00
|
62.00
|
62.50
|
62.27
|
15.83
|
68,090
|
|
|
9/22/2017
|
-1.10 / -1.72%
|
63.00
|
63.80
|
62.60
|
62.70
|
62.70
|
15.88
|
7,320
|
|
|
9/21/2017
|
+0.80 / +1.27%
|
63.00
|
63.80
|
62.70
|
63.80
|
62.94
|
16.16
|
15,220
|
|
|
9/20/2017
|
0.00 / 0.00%
|
63.50
|
63.90
|
63.00
|
63.00
|
63.43
|
15.96
|
16,080
|
|
|
9/19/2017
|
+0.90 / +1.45%
|
64.90
|
64.90
|
62.00
|
63.00
|
62.32
|
15.96
|
47,000
|
|
|
9/18/2017
|
-0.90 / -1.43%
|
63.00
|
63.00
|
61.80
|
62.10
|
62.26
|
15.73
|
49,210
|
|
|
9/15/2017
|
-2.20 / -3.37%
|
65.20
|
65.90
|
62.00
|
63.00
|
63.23
|
15.96
|
245,330
|
|
|
9/14/2017
|
+1.00 / +1.56%
|
65.00
|
65.90
|
64.50
|
65.20
|
65.17
|
16.52
|
27,020
|
|
|
9/13/2017
|
-0.40 / -0.62%
|
64.10
|
65.00
|
64.10
|
64.20
|
64.61
|
16.26
|
10,540
|
|
|
9/12/2017
|
-0.40 / -0.62%
|
65.00
|
65.00
|
63.70
|
64.60
|
64.51
|
16.36
|
10,990
|
|
|