|
Closing price on 12/30/2021
|
|
| Open |
77.90 |
| High |
77.90 |
| Low |
76.00 |
| Volume |
1,800 |
| Split-adjusted Price |
31.42 |
|
|
IMP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/30/2021
|
+0.90 / +1.18%
|
77.90
|
77.90
|
76.00
|
77.00
|
76.79
|
31.42
|
1,800
|
|
|
12/29/2021
|
+0.10 / +0.13%
|
76.00
|
77.00
|
76.00
|
76.10
|
76.67
|
31.06
|
6,200
|
|
|
12/28/2021
|
-0.20 / -0.26%
|
76.00
|
76.00
|
76.00
|
76.00
|
76.00
|
31.01
|
6,400
|
|
|
12/27/2021
|
+0.10 / +0.13%
|
76.50
|
76.50
|
76.10
|
76.20
|
76.30
|
31.10
|
5,400
|
|
|
12/24/2021
|
-1.40 / -1.81%
|
75.90
|
76.10
|
75.90
|
76.10
|
76.00
|
31.06
|
600
|
|
|
12/23/2021
|
+0.50 / +0.65%
|
77.90
|
77.90
|
76.10
|
77.50
|
76.96
|
31.63
|
3,900
|
|
|
12/22/2021
|
+1.30 / +1.72%
|
75.70
|
78.00
|
75.70
|
77.00
|
76.92
|
31.42
|
9,100
|
|
|
12/21/2021
|
+0.50 / +0.66%
|
78.00
|
78.00
|
75.50
|
75.70
|
76.26
|
30.89
|
1,600
|
|
|
12/20/2021
|
-2.50 / -3.22%
|
76.10
|
76.10
|
75.00
|
75.20
|
75.73
|
30.69
|
12,400
|
|
|
12/17/2021
|
+0.10 / +0.13%
|
77.60
|
77.70
|
75.70
|
77.70
|
76.61
|
31.71
|
2,500
|
|
|
12/16/2021
|
0.00 / 0.00%
|
77.70
|
77.90
|
77.60
|
77.60
|
77.66
|
31.67
|
1,600
|
|
|
12/15/2021
|
+0.10 / +0.13%
|
78.00
|
78.30
|
77.60
|
77.60
|
78.04
|
31.67
|
4,600
|
|
|
12/14/2021
|
0.00 / 0.00%
|
77.50
|
77.50
|
76.50
|
77.50
|
76.50
|
31.63
|
1,400
|
|
|
12/13/2021
|
+1.00 / +1.31%
|
74.60
|
78.30
|
74.60
|
77.50
|
77.75
|
31.63
|
13,500
|
|
|
12/10/2021
|
+0.30 / +0.39%
|
76.30
|
76.50
|
76.20
|
76.50
|
76.24
|
31.22
|
61,700
|
|
|
12/9/2021
|
-0.80 / -1.04%
|
77.00
|
77.00
|
76.20
|
76.20
|
76.83
|
31.10
|
10,400
|
|
|
12/8/2021
|
0.00 / 0.00%
|
76.90
|
77.00
|
76.20
|
77.00
|
76.97
|
31.42
|
3,300
|
|
|
12/7/2021
|
+0.90 / +1.18%
|
77.40
|
77.40
|
76.20
|
77.00
|
76.46
|
31.42
|
5,300
|
|
|
12/6/2021
|
+1.00 / +1.33%
|
75.10
|
76.50
|
75.00
|
76.10
|
75.96
|
31.06
|
26,000
|
|
|
12/3/2021
|
+1.00 / +1.35%
|
75.00
|
75.60
|
75.00
|
75.10
|
75.19
|
30.65
|
246,300
|
|
|
12/2/2021
|
+1.50 / +2.07%
|
73.70
|
75.50
|
73.70
|
74.10
|
74.72
|
30.24
|
8,900
|
|
|
12/1/2021
|
-0.50 / -0.68%
|
73.90
|
74.00
|
72.60
|
72.60
|
73.44
|
29.63
|
27,000
|
|
|
11/30/2021
|
+0.10 / +0.14%
|
75.20
|
75.20
|
73.10
|
73.10
|
74.26
|
29.83
|
1,600
|
|
|
11/29/2021
|
+0.50 / +0.69%
|
72.60
|
73.00
|
72.60
|
73.00
|
72.84
|
29.79
|
500
|
|
|
11/26/2021
|
-1.70 / -2.29%
|
74.50
|
74.50
|
72.50
|
72.50
|
74.08
|
29.59
|
21,800
|
|
|
11/25/2021
|
+0.20 / +0.27%
|
74.10
|
74.80
|
74.10
|
74.20
|
74.25
|
30.28
|
51,978
|
|
|
11/24/2021
|
+1.40 / +1.93%
|
74.20
|
74.30
|
73.60
|
74.00
|
73.81
|
30.20
|
17,600
|
|
|
11/23/2021
|
-1.40 / -1.89%
|
72.50
|
74.00
|
70.00
|
72.60
|
72.80
|
29.63
|
4,000
|
|
|
11/22/2021
|
-0.90 / -1.20%
|
73.60
|
74.90
|
73.50
|
74.00
|
74.55
|
30.20
|
2,300
|
|
|
11/19/2021
|
0.00 / 0.00%
|
73.60
|
74.90
|
73.60
|
74.90
|
74.03
|
30.57
|
300
|
|
|