|
Closing price on 12/10/2021
|
|
| Open |
76.30 |
| High |
76.50 |
| Low |
76.20 |
| Volume |
61,700 |
| Split-adjusted Price |
30.76 |
|
|
IMP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/10/2021
|
+0.30 / +0.39%
|
76.30
|
76.50
|
76.20
|
76.50
|
76.24
|
30.76
|
61,700
|
|
|
12/9/2021
|
-0.80 / -1.04%
|
77.00
|
77.00
|
76.20
|
76.20
|
76.83
|
30.64
|
10,400
|
|
|
12/8/2021
|
0.00 / 0.00%
|
76.90
|
77.00
|
76.20
|
77.00
|
76.97
|
30.96
|
3,300
|
|
|
12/7/2021
|
+0.90 / +1.18%
|
77.40
|
77.40
|
76.20
|
77.00
|
76.46
|
30.96
|
5,300
|
|
|
12/6/2021
|
+1.00 / +1.33%
|
75.10
|
76.50
|
75.00
|
76.10
|
75.96
|
30.60
|
26,000
|
|
|
12/3/2021
|
+1.00 / +1.35%
|
75.00
|
75.60
|
75.00
|
75.10
|
75.19
|
30.20
|
246,300
|
|
|
12/2/2021
|
+1.50 / +2.07%
|
73.70
|
75.50
|
73.70
|
74.10
|
74.72
|
29.80
|
8,900
|
|
|
12/1/2021
|
-0.50 / -0.68%
|
73.90
|
74.00
|
72.60
|
72.60
|
73.44
|
29.20
|
27,000
|
|
|
11/30/2021
|
+0.10 / +0.14%
|
75.20
|
75.20
|
73.10
|
73.10
|
74.26
|
29.40
|
1,600
|
|
|
11/29/2021
|
+0.50 / +0.69%
|
72.60
|
73.00
|
72.60
|
73.00
|
72.84
|
29.36
|
500
|
|
|
11/26/2021
|
-1.70 / -2.29%
|
74.50
|
74.50
|
72.50
|
72.50
|
74.08
|
29.16
|
21,800
|
|
|
11/25/2021
|
+0.20 / +0.27%
|
74.10
|
74.80
|
74.10
|
74.20
|
74.25
|
29.84
|
51,978
|
|
|
11/24/2021
|
+1.40 / +1.93%
|
74.20
|
74.30
|
73.60
|
74.00
|
73.81
|
29.76
|
17,600
|
|
|
11/23/2021
|
-1.40 / -1.89%
|
72.50
|
74.00
|
70.00
|
72.60
|
72.80
|
29.20
|
4,000
|
|
|
11/22/2021
|
-0.90 / -1.20%
|
73.60
|
74.90
|
73.50
|
74.00
|
74.55
|
29.76
|
2,300
|
|
|
11/19/2021
|
0.00 / 0.00%
|
73.60
|
74.90
|
73.60
|
74.90
|
74.03
|
30.12
|
300
|
|
|
11/18/2021
|
-0.10 / -0.13%
|
73.80
|
74.90
|
73.80
|
74.90
|
74.16
|
30.12
|
5,100
|
|
|
11/17/2021
|
0.00 / 0.00%
|
75.50
|
75.50
|
74.50
|
75.00
|
75.06
|
30.16
|
6,100
|
|
|
11/16/2021
|
+1.20 / +1.63%
|
74.00
|
75.00
|
74.00
|
75.00
|
74.33
|
30.16
|
105,400
|
|
|
11/15/2021
|
-0.20 / -0.27%
|
74.00
|
74.00
|
73.60
|
73.80
|
74.00
|
29.68
|
10,200
|
|
|
11/12/2021
|
-1.30 / -1.73%
|
75.10
|
75.30
|
74.00
|
74.00
|
75.07
|
29.76
|
10,500
|
|
|
11/11/2021
|
0.00 / 0.00%
|
75.40
|
75.40
|
75.10
|
75.30
|
75.31
|
30.28
|
8,100
|
|
|
11/10/2021
|
0.00 / 0.00%
|
75.40
|
75.40
|
75.20
|
75.30
|
75.29
|
30.28
|
6,100
|
|
|
11/9/2021
|
0.00 / 0.00%
|
75.10
|
75.30
|
74.60
|
75.30
|
75.01
|
30.28
|
13,900
|
|
|
11/8/2021
|
-0.10 / -0.13%
|
75.50
|
75.60
|
74.60
|
75.30
|
75.23
|
30.28
|
32,700
|
|
|
11/5/2021
|
+0.40 / +0.53%
|
75.00
|
75.50
|
75.00
|
75.40
|
75.20
|
30.32
|
17,900
|
|
|
11/4/2021
|
0.00 / 0.00%
|
75.00
|
75.00
|
74.50
|
75.00
|
74.66
|
30.16
|
29,700
|
|
|
11/3/2021
|
-0.90 / -1.19%
|
75.90
|
75.90
|
75.00
|
75.00
|
75.22
|
30.16
|
6,700
|
|
|
11/2/2021
|
+1.90 / +2.57%
|
74.90
|
75.90
|
74.60
|
75.90
|
75.10
|
30.52
|
31,000
|
|
|
11/1/2021
|
+0.20 / +0.27%
|
73.80
|
75.00
|
73.80
|
74.00
|
74.26
|
29.76
|
483,700
|
|
|