|
Closing price on 11/21/2017
|
|
| Open |
73.00 |
| High |
73.00 |
| Low |
67.00 |
| Volume |
73,670 |
| Split-adjusted Price |
17.11 |
|
|
IMP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/21/2017
|
-3.30 / -4.62%
|
73.00
|
73.00
|
67.00
|
68.20
|
69.89
|
17.11
|
73,670
|
|
|
11/20/2017
|
+1.50 / +2.14%
|
70.50
|
74.40
|
70.00
|
71.50
|
72.52
|
17.94
|
131,320
|
|
|
11/17/2017
|
+2.00 / +2.94%
|
68.00
|
70.00
|
66.60
|
70.00
|
68.64
|
17.56
|
67,530
|
|
|
11/16/2017
|
+0.50 / +0.74%
|
67.50
|
68.50
|
67.30
|
68.00
|
67.70
|
17.06
|
66,190
|
|
|
11/15/2017
|
+4.40 / +6.97%
|
64.90
|
67.50
|
63.50
|
67.50
|
66.57
|
16.94
|
119,270
|
|
|
11/14/2017
|
-0.40 / -0.63%
|
63.50
|
64.90
|
63.10
|
63.10
|
63.56
|
15.83
|
23,570
|
|
|
11/13/2017
|
+0.60 / +0.95%
|
62.90
|
63.50
|
62.50
|
63.50
|
62.78
|
15.93
|
316,820
|
|
|
11/10/2017
|
0.00 / 0.00%
|
63.00
|
63.00
|
62.30
|
62.90
|
62.86
|
15.78
|
4,200
|
|
|
11/9/2017
|
-0.10 / -0.16%
|
63.50
|
63.50
|
62.90
|
62.90
|
63.46
|
15.78
|
11,550
|
|
|
11/8/2017
|
-0.50 / -0.79%
|
62.50
|
63.50
|
62.50
|
63.00
|
63.18
|
15.81
|
4,780
|
|
|
11/7/2017
|
+0.30 / +0.47%
|
63.50
|
63.50
|
62.90
|
63.50
|
63.24
|
15.93
|
4,080
|
|
|
11/6/2017
|
+0.70 / +1.12%
|
62.00
|
63.20
|
62.00
|
63.20
|
62.22
|
15.86
|
17,310
|
|
|
11/3/2017
|
0.00 / 0.00%
|
62.00
|
62.50
|
61.80
|
62.50
|
62.11
|
15.68
|
17,420
|
|
|
11/2/2017
|
0.00 / 0.00%
|
62.80
|
62.80
|
62.30
|
62.50
|
62.63
|
15.68
|
14,850
|
|
|
11/1/2017
|
+0.20 / +0.32%
|
62.30
|
62.60
|
62.30
|
62.50
|
62.37
|
15.68
|
6,510
|
|
|
10/31/2017
|
0.00 / 0.00%
|
61.60
|
62.50
|
61.60
|
62.30
|
62.10
|
15.63
|
8,470
|
|
|
10/30/2017
|
-1.20 / -1.89%
|
63.00
|
63.00
|
62.10
|
62.30
|
62.43
|
15.63
|
20,920
|
|
|
10/27/2017
|
+0.20 / +0.32%
|
62.40
|
63.70
|
62.40
|
63.50
|
63.04
|
15.93
|
2,300
|
|
|
10/26/2017
|
-0.20 / -0.31%
|
63.00
|
63.90
|
62.30
|
63.30
|
62.53
|
15.88
|
12,410
|
|
|
10/25/2017
|
+0.50 / +0.79%
|
63.00
|
63.50
|
63.00
|
63.50
|
63.04
|
15.93
|
12,040
|
|
|
10/24/2017
|
-0.10 / -0.16%
|
63.00
|
63.50
|
62.50
|
63.00
|
63.08
|
15.81
|
11,240
|
|
|
10/23/2017
|
-0.80 / -1.25%
|
64.20
|
64.50
|
63.00
|
63.10
|
63.38
|
15.83
|
16,930
|
|
|
10/20/2017
|
-2.00 / -3.03%
|
64.90
|
65.00
|
63.90
|
63.90
|
64.67
|
16.03
|
18,740
|
|
|
10/19/2017
|
+2.40 / +3.78%
|
63.50
|
66.50
|
63.00
|
65.90
|
65.42
|
16.53
|
28,600
|
|
|
10/18/2017
|
0.00 / 0.00%
|
63.50
|
63.50
|
63.50
|
63.50
|
63.50
|
15.93
|
4,220
|
|
|
10/17/2017
|
0.00 / 0.00%
|
63.50
|
63.90
|
63.50
|
63.50
|
63.65
|
15.93
|
6,850
|
|
|
10/16/2017
|
+0.90 / +1.44%
|
62.50
|
64.30
|
62.40
|
63.50
|
63.14
|
15.93
|
26,210
|
|
|
10/13/2017
|
-0.10 / -0.16%
|
62.30
|
63.00
|
62.30
|
62.60
|
62.58
|
15.71
|
1,630
|
|
|
10/12/2017
|
+0.20 / +0.32%
|
62.30
|
62.70
|
62.20
|
62.70
|
62.47
|
15.73
|
4,130
|
|
|
10/11/2017
|
-0.10 / -0.16%
|
62.60
|
62.80
|
62.50
|
62.50
|
62.66
|
15.68
|
18,450
|
|
|