|
Closing price on 10/27/2020
|
|
| Open |
46.60 |
| High |
46.70 |
| Low |
46.20 |
| Volume |
32,450 |
| Split-adjusted Price |
18.68 |
|
|
IMP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/27/2020
|
0.00 / 0.00%
|
46.60
|
46.70
|
46.20
|
46.65
|
46.47
|
18.68
|
32,450
|
|
|
10/26/2020
|
+0.05 / +0.11%
|
47.00
|
47.00
|
46.20
|
46.65
|
46.43
|
18.68
|
34,610
|
|
|
10/23/2020
|
+0.20 / +0.43%
|
46.60
|
46.70
|
46.10
|
46.60
|
46.33
|
18.66
|
48,410
|
|
|
10/22/2020
|
-0.35 / -0.75%
|
46.75
|
46.75
|
46.30
|
46.40
|
46.40
|
18.58
|
21,380
|
|
|
10/21/2020
|
+0.05 / +0.11%
|
46.75
|
47.25
|
46.50
|
46.75
|
46.88
|
18.72
|
41,250
|
|
|
10/20/2020
|
-0.40 / -0.85%
|
47.10
|
47.20
|
46.40
|
46.70
|
46.82
|
18.70
|
74,960
|
|
|
10/19/2020
|
-0.20 / -0.42%
|
47.00
|
47.50
|
47.00
|
47.10
|
47.23
|
18.86
|
49,190
|
|
|
10/16/2020
|
-0.20 / -0.42%
|
47.70
|
47.70
|
46.70
|
47.30
|
47.03
|
18.94
|
101,730
|
|
|
10/15/2020
|
-0.10 / -0.21%
|
47.90
|
47.90
|
47.20
|
47.50
|
47.36
|
19.02
|
51,270
|
|
|
10/14/2020
|
-0.20 / -0.42%
|
47.90
|
48.00
|
47.45
|
47.60
|
47.63
|
19.06
|
53,940
|
|
|
10/13/2020
|
+0.50 / +1.06%
|
47.20
|
48.30
|
47.20
|
47.80
|
47.62
|
19.14
|
102,620
|
|
|
10/12/2020
|
-0.20 / -0.42%
|
47.50
|
47.70
|
47.30
|
47.30
|
47.37
|
18.94
|
40,340
|
|
|
10/9/2020
|
-0.20 / -0.42%
|
47.90
|
47.90
|
47.50
|
47.50
|
47.64
|
19.02
|
37,910
|
|
|
10/8/2020
|
0.00 / 0.00%
|
47.70
|
47.95
|
47.60
|
47.70
|
47.72
|
19.10
|
60,040
|
|
|
10/7/2020
|
-0.30 / -0.63%
|
48.00
|
48.00
|
47.60
|
47.70
|
47.74
|
19.10
|
58,530
|
|
|
10/6/2020
|
+0.15 / +0.31%
|
48.10
|
48.10
|
47.70
|
48.00
|
47.90
|
19.22
|
52,400
|
|
|
10/5/2020
|
0.00 / 0.00%
|
48.30
|
48.30
|
47.70
|
47.85
|
47.79
|
19.16
|
40,910
|
|
|
10/2/2020
|
-0.20 / -0.42%
|
48.05
|
48.05
|
47.40
|
47.85
|
47.71
|
19.16
|
93,350
|
|
|
10/1/2020
|
+0.05 / +0.10%
|
48.25
|
48.40
|
47.80
|
48.05
|
48.05
|
19.24
|
74,270
|
|
|
9/30/2020
|
+0.20 / +0.42%
|
47.80
|
48.00
|
47.50
|
48.00
|
47.82
|
19.22
|
52,360
|
|
|
9/29/2020
|
-0.40 / -0.83%
|
48.35
|
48.35
|
47.80
|
47.80
|
48.10
|
19.14
|
71,530
|
|
|
9/28/2020
|
+0.20 / +0.42%
|
48.00
|
48.50
|
47.90
|
48.20
|
48.06
|
19.30
|
75,170
|
|
|
9/25/2020
|
-0.15 / -0.31%
|
48.15
|
48.20
|
47.60
|
48.00
|
47.94
|
19.22
|
133,200
|
|
|
9/24/2020
|
-0.25 / -0.52%
|
48.40
|
48.45
|
48.15
|
48.15
|
48.34
|
19.28
|
69,100
|
|
|
9/23/2020
|
-0.15 / -0.31%
|
48.55
|
48.90
|
48.15
|
48.40
|
48.32
|
19.38
|
94,880
|
|
|
9/22/2020
|
-0.55 / -1.12%
|
49.10
|
49.20
|
48.15
|
48.55
|
48.69
|
19.44
|
162,980
|
|
|
9/21/2020
|
-0.05 / -0.10%
|
49.80
|
49.80
|
49.10
|
49.10
|
49.29
|
19.66
|
121,580
|
|
|
9/18/2020
|
-0.25 / -0.51%
|
49.90
|
49.90
|
49.15
|
49.15
|
49.31
|
19.68
|
125,260
|
|
|
9/17/2020
|
0.00 / 0.00%
|
49.35
|
50.50
|
49.00
|
49.40
|
49.70
|
19.78
|
148,280
|
|
|
9/16/2020
|
-0.10 / -0.20%
|
49.50
|
49.50
|
49.00
|
49.40
|
49.33
|
19.78
|
71,240
|
|
|