|
Closing price on 11/16/2021
|
|
| Open |
74.00 |
| High |
75.00 |
| Low |
74.00 |
| Volume |
105,400 |
| Split-adjusted Price |
30.90 |
|
|
IMP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/16/2021
|
+1.20 / +1.63%
|
74.00
|
75.00
|
74.00
|
75.00
|
74.33
|
30.90
|
105,400
|
|
|
11/15/2021
|
-0.20 / -0.27%
|
74.00
|
74.00
|
73.60
|
73.80
|
74.00
|
30.41
|
10,200
|
|
|
11/12/2021
|
-1.30 / -1.73%
|
75.10
|
75.30
|
74.00
|
74.00
|
75.07
|
30.49
|
10,500
|
|
|
11/11/2021
|
0.00 / 0.00%
|
75.40
|
75.40
|
75.10
|
75.30
|
75.31
|
31.03
|
8,100
|
|
|
11/10/2021
|
0.00 / 0.00%
|
75.40
|
75.40
|
75.20
|
75.30
|
75.29
|
31.03
|
6,100
|
|
|
11/9/2021
|
0.00 / 0.00%
|
75.10
|
75.30
|
74.60
|
75.30
|
75.01
|
31.03
|
13,900
|
|
|
11/8/2021
|
-0.10 / -0.13%
|
75.50
|
75.60
|
74.60
|
75.30
|
75.23
|
31.03
|
32,700
|
|
|
11/5/2021
|
+0.40 / +0.53%
|
75.00
|
75.50
|
75.00
|
75.40
|
75.20
|
31.07
|
17,900
|
|
|
11/4/2021
|
0.00 / 0.00%
|
75.00
|
75.00
|
74.50
|
75.00
|
74.66
|
30.90
|
29,700
|
|
|
11/3/2021
|
-0.90 / -1.19%
|
75.90
|
75.90
|
75.00
|
75.00
|
75.22
|
30.90
|
6,700
|
|
|
11/2/2021
|
+1.90 / +2.57%
|
74.90
|
75.90
|
74.60
|
75.90
|
75.10
|
31.27
|
31,000
|
|
|
11/1/2021
|
+0.20 / +0.27%
|
73.80
|
75.00
|
73.80
|
74.00
|
74.26
|
30.49
|
483,700
|
|
|
10/29/2021
|
+0.60 / +0.82%
|
73.40
|
73.90
|
73.40
|
73.80
|
73.49
|
30.41
|
4,300
|
|
|
10/28/2021
|
-0.30 / -0.41%
|
73.50
|
74.50
|
73.10
|
73.20
|
73.50
|
30.16
|
2,000
|
|
|
10/27/2021
|
+0.20 / +0.27%
|
72.80
|
74.00
|
72.80
|
73.50
|
73.32
|
30.28
|
4,300
|
|
|
10/26/2021
|
0.00 / 0.00%
|
73.10
|
73.30
|
73.00
|
73.30
|
73.17
|
30.20
|
4,100
|
|
|
10/25/2021
|
-0.60 / -0.81%
|
73.20
|
73.30
|
73.20
|
73.30
|
73.22
|
30.20
|
2,700
|
|
|
10/22/2021
|
-0.70 / -0.94%
|
74.20
|
74.20
|
73.90
|
73.90
|
74.13
|
30.45
|
4,600
|
|
|
10/21/2021
|
0.00 / 0.00%
|
74.60
|
74.60
|
74.20
|
74.60
|
74.55
|
30.74
|
10,100
|
|
|
10/20/2021
|
-0.40 / -0.53%
|
74.90
|
75.00
|
74.30
|
74.60
|
74.71
|
30.74
|
8,500
|
|
|
10/19/2021
|
+0.10 / +0.13%
|
74.30
|
75.30
|
74.30
|
75.00
|
74.75
|
30.90
|
24,000
|
|
|
10/18/2021
|
+1.70 / +2.32%
|
73.50
|
74.90
|
73.50
|
74.90
|
74.26
|
30.86
|
30,300
|
|
|
10/15/2021
|
+0.60 / +0.83%
|
74.70
|
74.70
|
72.80
|
73.20
|
73.52
|
30.16
|
12,200
|
|
|
10/14/2021
|
-1.40 / -1.89%
|
72.60
|
74.00
|
72.60
|
72.60
|
73.79
|
29.91
|
19,500
|
|
|
10/13/2021
|
0.00 / 0.00%
|
74.00
|
74.00
|
73.00
|
74.00
|
73.90
|
30.49
|
25,400
|
|
|
10/12/2021
|
0.00 / 0.00%
|
73.90
|
74.00
|
72.50
|
74.00
|
73.62
|
30.49
|
216,200
|
|
|
10/11/2021
|
0.00 / 0.00%
|
73.80
|
74.00
|
73.80
|
74.00
|
73.96
|
30.49
|
5,300
|
|
|
10/8/2021
|
+0.50 / +0.68%
|
73.50
|
74.00
|
73.20
|
74.00
|
73.62
|
30.49
|
12,300
|
|
|
10/7/2021
|
0.00 / 0.00%
|
73.20
|
73.50
|
73.20
|
73.50
|
73.48
|
30.28
|
8,900
|
|
|
10/6/2021
|
+0.90 / +1.24%
|
73.00
|
74.00
|
72.70
|
73.50
|
72.94
|
30.28
|
16,300
|
|
|