|
Closing price on 2/14/2020
|
|
| Open |
57.50 |
| High |
58.00 |
| Low |
57.30 |
| Volume |
118,140 |
| Split-adjusted Price |
17.67 |
|
|
IMP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/14/2020
|
+0.30 / +0.52%
|
57.50
|
58.00
|
57.30
|
57.80
|
57.58
|
17.67
|
118,140
|
|
|
2/13/2020
|
+0.10 / +0.17%
|
58.00
|
60.00
|
57.50
|
57.50
|
58.58
|
17.58
|
195,720
|
|
|
2/12/2020
|
+1.30 / +2.32%
|
56.10
|
57.80
|
56.10
|
57.40
|
57.10
|
17.55
|
152,500
|
|
|
2/11/2020
|
+1.30 / +2.37%
|
55.60
|
57.00
|
54.00
|
56.10
|
55.37
|
17.15
|
146,190
|
|
|
2/10/2020
|
+1.30 / +2.43%
|
54.50
|
56.10
|
54.30
|
54.80
|
55.01
|
16.76
|
375,560
|
|
|
2/7/2020
|
+1.80 / +3.48%
|
51.50
|
54.00
|
51.50
|
53.50
|
52.91
|
16.36
|
44,400
|
|
|
2/6/2020
|
-1.30 / -2.45%
|
52.20
|
52.50
|
51.20
|
51.70
|
52.02
|
15.81
|
149,490
|
|
|
2/5/2020
|
-1.30 / -2.39%
|
53.10
|
53.10
|
50.60
|
53.00
|
51.91
|
16.20
|
91,670
|
|
|
2/4/2020
|
-1.70 / -3.04%
|
54.10
|
55.00
|
53.00
|
54.30
|
53.80
|
16.60
|
59,520
|
|
|
2/3/2020
|
+1.20 / +2.19%
|
56.90
|
58.60
|
56.00
|
56.00
|
58.26
|
17.12
|
339,630
|
|
|
1/31/2020
|
+3.50 / +6.82%
|
52.40
|
54.80
|
52.20
|
54.80
|
54.29
|
16.76
|
188,860
|
|
|
1/30/2020
|
+1.30 / +2.60%
|
51.80
|
51.90
|
50.20
|
51.30
|
51.46
|
15.68
|
27,830
|
|
|
1/22/2020
|
+0.50 / +1.01%
|
50.80
|
50.80
|
49.05
|
50.00
|
50.22
|
15.29
|
20,850
|
|
|
1/21/2020
|
+0.50 / +1.02%
|
49.00
|
49.70
|
49.00
|
49.50
|
49.32
|
15.13
|
8,820
|
|
|
1/20/2020
|
-0.15 / -0.31%
|
49.85
|
50.00
|
49.00
|
49.00
|
49.16
|
14.98
|
12,470
|
|
|
1/17/2020
|
+0.15 / +0.31%
|
49.00
|
49.15
|
48.35
|
49.15
|
48.55
|
15.03
|
6,570
|
|
|
1/16/2020
|
0.00 / 0.00%
|
48.95
|
49.00
|
48.50
|
49.00
|
48.86
|
14.98
|
3,530
|
|
|
1/15/2020
|
-0.50 / -1.01%
|
49.50
|
49.50
|
49.00
|
49.00
|
49.25
|
14.98
|
1,150
|
|
|
1/14/2020
|
+0.10 / +0.20%
|
49.05
|
49.55
|
49.00
|
49.50
|
49.17
|
15.13
|
7,830
|
|
|
1/13/2020
|
-0.15 / -0.30%
|
48.75
|
49.40
|
48.15
|
49.40
|
48.51
|
15.10
|
1,340
|
|
|
1/10/2020
|
+0.60 / +1.23%
|
49.80
|
49.85
|
49.40
|
49.55
|
49.66
|
15.15
|
11,700
|
|
|
1/9/2020
|
+0.55 / +1.14%
|
48.50
|
48.95
|
48.05
|
48.95
|
48.17
|
14.97
|
7,910
|
|
|
1/8/2020
|
-0.10 / -0.21%
|
48.50
|
48.85
|
48.30
|
48.40
|
48.51
|
14.80
|
8,080
|
|
|
1/7/2020
|
-0.50 / -1.02%
|
48.55
|
48.55
|
48.40
|
48.50
|
48.54
|
14.83
|
4,450
|
|
|
1/6/2020
|
+1.00 / +2.08%
|
48.20
|
49.00
|
48.00
|
49.00
|
48.44
|
14.98
|
6,090
|
|
|
1/3/2020
|
-0.20 / -0.41%
|
50.40
|
50.40
|
48.00
|
48.00
|
48.03
|
14.68
|
7,120
|
|
|
1/2/2020
|
+0.20 / +0.42%
|
49.75
|
49.75
|
48.20
|
48.20
|
48.51
|
14.74
|
1,010
|
|
|
12/31/2019
|
-0.30 / -0.62%
|
48.00
|
48.70
|
48.00
|
48.00
|
48.11
|
14.68
|
19,290
|
|
|
12/30/2019
|
-0.50 / -1.02%
|
48.90
|
49.10
|
48.30
|
48.30
|
48.64
|
14.77
|
12,090
|
|
|
12/27/2019
|
-0.20 / -0.41%
|
48.25
|
49.00
|
47.50
|
48.80
|
48.65
|
14.92
|
10,730
|
|
|