|
Closing price on 12/6/2017
|
|
| Open |
66.00 |
| High |
66.70 |
| Low |
65.50 |
| Volume |
506,200 |
| Split-adjusted Price |
16.92 |
|
|
IMP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/6/2017
|
0.00 / 0.00%
|
66.00
|
66.70
|
65.50
|
66.30
|
66.45
|
16.92
|
506,200
|
|
|
12/5/2017
|
-0.40 / -0.60%
|
66.70
|
66.70
|
66.30
|
66.30
|
66.51
|
16.92
|
150,750
|
|
|
12/4/2017
|
+0.40 / +0.60%
|
66.30
|
66.70
|
66.30
|
66.70
|
66.36
|
17.02
|
167,590
|
|
|
12/1/2017
|
-0.50 / -0.75%
|
66.00
|
66.80
|
66.00
|
66.30
|
66.19
|
16.92
|
159,020
|
|
|
11/30/2017
|
0.00 / 0.00%
|
67.20
|
67.90
|
66.50
|
66.80
|
67.13
|
17.05
|
155,470
|
|
|
11/29/2017
|
+0.30 / +0.45%
|
66.00
|
67.70
|
66.00
|
66.80
|
66.27
|
17.05
|
148,150
|
|
|
11/28/2017
|
0.00 / 0.00%
|
66.50
|
67.50
|
66.00
|
66.50
|
66.52
|
16.97
|
1,219,520
|
|
|
11/27/2017
|
-1.40 / -2.06%
|
67.90
|
68.00
|
66.10
|
66.50
|
66.72
|
16.85
|
404,790
|
|
|
11/24/2017
|
0.00 / 0.00%
|
67.00
|
67.90
|
66.80
|
67.90
|
67.06
|
17.20
|
403,880
|
|
|
11/23/2017
|
-1.60 / -2.30%
|
68.60
|
68.60
|
67.60
|
67.90
|
67.87
|
17.20
|
402,070
|
|
|
11/22/2017
|
+1.30 / +1.91%
|
68.00
|
70.00
|
68.00
|
69.50
|
69.42
|
17.61
|
405,790
|
|
|
11/21/2017
|
-3.30 / -4.62%
|
73.00
|
73.00
|
67.00
|
68.20
|
69.89
|
17.28
|
73,670
|
|
|
11/20/2017
|
+1.50 / +2.14%
|
70.50
|
74.40
|
70.00
|
71.50
|
72.52
|
18.11
|
131,320
|
|
|
11/17/2017
|
+2.00 / +2.94%
|
68.00
|
70.00
|
66.60
|
70.00
|
68.64
|
17.73
|
67,530
|
|
|
11/16/2017
|
+0.50 / +0.74%
|
67.50
|
68.50
|
67.30
|
68.00
|
67.70
|
17.23
|
66,190
|
|
|
11/15/2017
|
+4.40 / +6.97%
|
64.90
|
67.50
|
63.50
|
67.50
|
66.57
|
17.10
|
119,270
|
|
|
11/14/2017
|
-0.40 / -0.63%
|
63.50
|
64.90
|
63.10
|
63.10
|
63.56
|
15.98
|
23,570
|
|
|
11/13/2017
|
+0.60 / +0.95%
|
62.90
|
63.50
|
62.50
|
63.50
|
62.78
|
16.09
|
316,820
|
|
|
11/10/2017
|
0.00 / 0.00%
|
63.00
|
63.00
|
62.30
|
62.90
|
62.86
|
15.93
|
4,200
|
|
|
11/9/2017
|
-0.10 / -0.16%
|
63.50
|
63.50
|
62.90
|
62.90
|
63.46
|
15.93
|
11,550
|
|
|
11/8/2017
|
-0.50 / -0.79%
|
62.50
|
63.50
|
62.50
|
63.00
|
63.18
|
15.96
|
4,780
|
|
|
11/7/2017
|
+0.30 / +0.47%
|
63.50
|
63.50
|
62.90
|
63.50
|
63.24
|
16.09
|
4,080
|
|
|
11/6/2017
|
+0.70 / +1.12%
|
62.00
|
63.20
|
62.00
|
63.20
|
62.22
|
16.01
|
17,310
|
|
|
11/3/2017
|
0.00 / 0.00%
|
62.00
|
62.50
|
61.80
|
62.50
|
62.11
|
15.83
|
17,420
|
|
|
11/2/2017
|
0.00 / 0.00%
|
62.80
|
62.80
|
62.30
|
62.50
|
62.63
|
15.83
|
14,850
|
|
|
11/1/2017
|
+0.20 / +0.32%
|
62.30
|
62.60
|
62.30
|
62.50
|
62.37
|
15.83
|
6,510
|
|
|
10/31/2017
|
0.00 / 0.00%
|
61.60
|
62.50
|
61.60
|
62.30
|
62.10
|
15.78
|
8,470
|
|
|
10/30/2017
|
-1.20 / -1.89%
|
63.00
|
63.00
|
62.10
|
62.30
|
62.43
|
15.78
|
20,920
|
|
|
10/27/2017
|
+0.20 / +0.32%
|
62.40
|
63.70
|
62.40
|
63.50
|
63.04
|
16.09
|
2,300
|
|
|
10/26/2017
|
-0.20 / -0.31%
|
63.00
|
63.90
|
62.30
|
63.30
|
62.53
|
16.03
|
12,410
|
|
|