|
Closing price on 10/24/2019
|
|
| Open |
48.00 |
| High |
48.50 |
| Low |
48.00 |
| Volume |
23,000 |
| Split-adjusted Price |
14.71 |
|
|
IMP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/24/2019
|
+0.10 / +0.21%
|
48.00
|
48.50
|
48.00
|
48.10
|
48.09
|
14.71
|
23,000
|
|
|
10/23/2019
|
-0.50 / -1.03%
|
48.10
|
48.10
|
48.00
|
48.00
|
48.00
|
14.68
|
9,000
|
|
|
10/22/2019
|
-0.50 / -1.02%
|
50.00
|
50.00
|
48.50
|
48.50
|
48.99
|
14.83
|
3,470
|
|
|
10/21/2019
|
-1.20 / -2.39%
|
49.00
|
49.00
|
49.00
|
49.00
|
49.00
|
14.98
|
1,420
|
|
|
10/18/2019
|
+1.60 / +3.29%
|
48.60
|
51.40
|
48.60
|
50.20
|
48.96
|
15.35
|
960
|
|
|
10/17/2019
|
0.00 / 0.00%
|
48.60
|
48.60
|
48.60
|
48.60
|
48.60
|
14.86
|
980
|
|
|
10/16/2019
|
-0.10 / -0.21%
|
48.75
|
48.75
|
48.50
|
48.60
|
48.65
|
14.86
|
2,910
|
|
|
10/15/2019
|
-0.80 / -1.62%
|
48.70
|
48.70
|
48.70
|
48.70
|
48.70
|
14.89
|
100
|
|
|
10/14/2019
|
+0.50 / +1.02%
|
49.00
|
49.80
|
48.60
|
49.50
|
49.06
|
15.13
|
3,710
|
|
|
10/11/2019
|
+0.30 / +0.62%
|
49.90
|
49.90
|
49.00
|
49.00
|
49.45
|
14.98
|
150
|
|
|
10/10/2019
|
-1.30 / -2.60%
|
50.00
|
50.00
|
48.70
|
48.70
|
49.30
|
14.89
|
710
|
|
|
10/9/2019
|
+0.10 / +0.20%
|
50.00
|
52.00
|
49.90
|
50.00
|
50.92
|
15.29
|
69,840
|
|
|
10/8/2019
|
-0.10 / -0.20%
|
50.40
|
50.50
|
49.90
|
49.90
|
50.00
|
15.26
|
12,600
|
|
|
10/7/2019
|
+1.00 / +2.04%
|
49.85
|
50.50
|
49.85
|
50.00
|
50.00
|
15.29
|
14,560
|
|
|
10/4/2019
|
+0.60 / +1.24%
|
48.40
|
49.60
|
47.80
|
49.00
|
49.20
|
14.98
|
57,760
|
|
|
10/3/2019
|
-0.20 / -0.41%
|
48.50
|
48.55
|
47.80
|
48.40
|
48.18
|
14.80
|
11,830
|
|
|
10/2/2019
|
-0.40 / -0.82%
|
49.00
|
49.00
|
48.50
|
48.60
|
48.60
|
14.86
|
3,930
|
|
|
10/1/2019
|
-1.00 / -2.00%
|
49.90
|
49.90
|
49.00
|
49.00
|
49.45
|
14.98
|
3,450
|
|
|
9/30/2019
|
+0.30 / +0.60%
|
52.40
|
52.40
|
49.95
|
50.00
|
50.38
|
15.29
|
7,960
|
|
|
9/27/2019
|
+1.75 / +3.65%
|
47.95
|
49.80
|
47.95
|
49.70
|
48.80
|
15.20
|
2,384,863
|
|
|
9/26/2019
|
+0.05 / +0.10%
|
47.90
|
48.00
|
47.70
|
47.95
|
47.88
|
14.66
|
32,000
|
|
|
9/25/2019
|
0.00 / 0.00%
|
47.90
|
47.90
|
47.80
|
47.90
|
47.89
|
14.65
|
16,830
|
|
|
9/24/2019
|
0.00 / 0.00%
|
47.90
|
47.90
|
47.50
|
47.90
|
47.71
|
14.65
|
4,800
|
|
|
9/23/2019
|
+0.10 / +0.21%
|
48.75
|
48.75
|
47.80
|
47.90
|
47.85
|
14.65
|
7,670
|
|
|
9/20/2019
|
-0.20 / -0.42%
|
48.00
|
48.00
|
47.80
|
47.80
|
47.88
|
14.61
|
13,220
|
|
|
9/19/2019
|
+0.10 / +0.21%
|
47.80
|
48.00
|
47.80
|
48.00
|
47.99
|
14.68
|
71,490
|
|
|
9/18/2019
|
-0.05 / -0.10%
|
47.90
|
47.90
|
47.10
|
47.90
|
47.89
|
14.65
|
2,840
|
|
|
9/17/2019
|
0.00 / 0.00%
|
47.95
|
47.95
|
47.90
|
47.95
|
47.94
|
14.66
|
8,090
|
|
|
9/16/2019
|
0.00 / 0.00%
|
48.00
|
48.00
|
47.95
|
47.95
|
48.00
|
14.66
|
3,500
|
|
|
9/13/2019
|
0.00 / 0.00%
|
47.95
|
48.10
|
47.95
|
47.95
|
47.98
|
14.66
|
12,360
|
|
|