|
Closing price on 12/2/2021
|
|
| Open |
73.70 |
| High |
75.50 |
| Low |
73.70 |
| Volume |
8,900 |
| Split-adjusted Price |
30.53 |
|
|
IMP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/2/2021
|
+1.50 / +2.07%
|
73.70
|
75.50
|
73.70
|
74.10
|
74.72
|
30.53
|
8,900
|
|
|
12/1/2021
|
-0.50 / -0.68%
|
73.90
|
74.00
|
72.60
|
72.60
|
73.44
|
29.91
|
27,000
|
|
|
11/30/2021
|
+0.10 / +0.14%
|
75.20
|
75.20
|
73.10
|
73.10
|
74.26
|
30.12
|
1,600
|
|
|
11/29/2021
|
+0.50 / +0.69%
|
72.60
|
73.00
|
72.60
|
73.00
|
72.84
|
30.08
|
500
|
|
|
11/26/2021
|
-1.70 / -2.29%
|
74.50
|
74.50
|
72.50
|
72.50
|
74.08
|
29.87
|
21,800
|
|
|
11/25/2021
|
+0.20 / +0.27%
|
74.10
|
74.80
|
74.10
|
74.20
|
74.25
|
30.57
|
51,978
|
|
|
11/24/2021
|
+1.40 / +1.93%
|
74.20
|
74.30
|
73.60
|
74.00
|
73.81
|
30.49
|
17,600
|
|
|
11/23/2021
|
-1.40 / -1.89%
|
72.50
|
74.00
|
70.00
|
72.60
|
72.80
|
29.91
|
4,000
|
|
|
11/22/2021
|
-0.90 / -1.20%
|
73.60
|
74.90
|
73.50
|
74.00
|
74.55
|
30.49
|
2,300
|
|
|
11/19/2021
|
0.00 / 0.00%
|
73.60
|
74.90
|
73.60
|
74.90
|
74.03
|
30.86
|
300
|
|
|
11/18/2021
|
-0.10 / -0.13%
|
73.80
|
74.90
|
73.80
|
74.90
|
74.16
|
30.86
|
5,100
|
|
|
11/17/2021
|
0.00 / 0.00%
|
75.50
|
75.50
|
74.50
|
75.00
|
75.06
|
30.90
|
6,100
|
|
|
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
|
|
|