|
Closing price on 10/4/2019
|
|
| Open |
48.40 |
| High |
49.60 |
| Low |
47.80 |
| Volume |
57,760 |
| Split-adjusted Price |
14.98 |
|
|
IMP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
9/12/2019
|
+0.05 / +0.10%
|
47.80
|
47.95
|
47.80
|
47.95
|
47.85
|
14.66
|
3,030
|
|
|
9/11/2019
|
-0.10 / -0.21%
|
48.00
|
48.00
|
47.90
|
47.90
|
47.94
|
14.65
|
13,350
|
|
|
9/10/2019
|
0.00 / 0.00%
|
47.90
|
48.00
|
47.20
|
48.00
|
47.75
|
14.68
|
2,890
|
|
|
9/9/2019
|
0.00 / 0.00%
|
48.00
|
48.00
|
47.90
|
48.00
|
47.98
|
14.68
|
20,080
|
|
|
9/6/2019
|
0.00 / 0.00%
|
48.00
|
48.00
|
47.90
|
48.00
|
47.98
|
14.68
|
11,600
|
|
|
9/5/2019
|
+0.05 / +0.10%
|
48.00
|
48.00
|
47.90
|
48.00
|
47.97
|
14.68
|
16,010
|
|
|
9/4/2019
|
-0.05 / -0.10%
|
47.90
|
48.00
|
47.70
|
47.95
|
47.93
|
14.66
|
18,340
|
|
|
9/3/2019
|
0.00 / 0.00%
|
47.20
|
48.00
|
47.20
|
48.00
|
47.98
|
14.68
|
13,150
|
|
|
8/30/2019
|
+0.10 / +0.21%
|
48.00
|
48.00
|
47.80
|
48.00
|
47.95
|
14.68
|
39,330
|
|
|
8/29/2019
|
-0.10 / -0.21%
|
47.90
|
47.90
|
47.80
|
47.90
|
47.88
|
14.65
|
13,660
|
|
|
8/28/2019
|
0.00 / 0.00%
|
49.00
|
49.00
|
48.00
|
48.00
|
48.05
|
14.68
|
1,540
|
|
|
8/27/2019
|
0.00 / 0.00%
|
48.00
|
48.00
|
48.00
|
48.00
|
48.00
|
14.68
|
15,510
|
|
|
8/26/2019
|
0.00 / 0.00%
|
48.00
|
48.00
|
47.50
|
48.00
|
47.97
|
14.68
|
15,030
|
|
|
8/23/2019
|
0.00 / 0.00%
|
48.00
|
48.00
|
48.00
|
48.00
|
48.00
|
14.68
|
3,600
|
|
|