|
Closing price on 11/25/2019
|
|
| Open |
54.00 |
| High |
54.20 |
| Low |
53.60 |
| Volume |
19,170 |
| Split-adjusted Price |
16.39 |
|
|
IMP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/25/2019
|
-0.40 / -0.74%
|
54.00
|
54.20
|
53.60
|
53.60
|
53.94
|
16.39
|
19,170
|
|
|
11/22/2019
|
-1.90 / -3.40%
|
54.60
|
55.90
|
54.00
|
54.00
|
54.77
|
16.51
|
62,080
|
|
|
11/21/2019
|
+1.10 / +2.01%
|
54.80
|
56.70
|
54.80
|
55.90
|
55.78
|
17.09
|
71,120
|
|
|
11/20/2019
|
+0.80 / +1.48%
|
54.00
|
54.80
|
54.00
|
54.80
|
54.11
|
16.76
|
39,510
|
|
|
11/19/2019
|
+3.00 / +5.88%
|
51.00
|
54.00
|
51.00
|
54.00
|
52.53
|
16.51
|
78,030
|
|
|
11/18/2019
|
+1.50 / +3.03%
|
49.50
|
51.00
|
49.50
|
51.00
|
50.44
|
15.59
|
50,910
|
|
|
11/15/2019
|
+0.20 / +0.41%
|
49.95
|
51.80
|
49.40
|
49.50
|
50.69
|
15.13
|
20,180
|
|
|
11/14/2019
|
+0.25 / +0.51%
|
49.15
|
50.00
|
49.15
|
49.30
|
49.79
|
15.07
|
4,700
|
|
|
11/13/2019
|
+0.05 / +0.10%
|
49.00
|
49.50
|
48.70
|
49.05
|
49.03
|
15.00
|
2,570
|
|
|
11/12/2019
|
0.00 / 0.00%
|
49.00
|
49.00
|
49.00
|
49.00
|
49.00
|
14.98
|
5,340
|
|
|
11/11/2019
|
0.00 / 0.00%
|
49.00
|
49.10
|
49.00
|
49.00
|
49.03
|
14.98
|
21,600
|
|
|
11/8/2019
|
0.00 / 0.00%
|
49.00
|
49.00
|
48.60
|
49.00
|
48.90
|
14.98
|
4,850
|
|
|
11/7/2019
|
0.00 / 0.00%
|
49.00
|
49.00
|
49.00
|
49.00
|
49.00
|
14.98
|
0
|
|
|
11/6/2019
|
0.00 / 0.00%
|
49.40
|
49.40
|
49.00
|
49.00
|
49.30
|
14.98
|
2,860
|
|
|
11/5/2019
|
+0.45 / +0.93%
|
48.55
|
49.00
|
48.50
|
49.00
|
48.58
|
14.98
|
3,520
|
|
|
11/4/2019
|
-0.05 / -0.10%
|
49.30
|
49.30
|
48.55
|
48.55
|
48.76
|
14.84
|
4,040
|
|
|
11/1/2019
|
-0.85 / -1.72%
|
49.45
|
49.45
|
48.55
|
48.60
|
49.01
|
14.86
|
620
|
|
|
10/31/2019
|
+0.95 / +1.96%
|
48.50
|
49.45
|
48.50
|
49.45
|
48.98
|
15.12
|
1,920
|
|
|
10/30/2019
|
-0.05 / -0.10%
|
49.35
|
49.35
|
48.50
|
48.50
|
48.60
|
14.83
|
5,000
|
|
|
10/29/2019
|
+0.05 / +0.10%
|
48.50
|
48.70
|
48.50
|
48.55
|
48.53
|
14.84
|
3,730
|
|
|
10/28/2019
|
-0.50 / -1.02%
|
48.50
|
48.50
|
48.50
|
48.50
|
48.50
|
14.83
|
250
|
|
|
10/25/2019
|
+0.90 / +1.87%
|
48.35
|
49.00
|
48.30
|
49.00
|
48.95
|
14.98
|
8,600
|
|
|
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
|
|
|