|
Closing price on 2/24/2022
|
|
| Open |
79.90 |
| High |
80.90 |
| Low |
79.50 |
| Volume |
1,000 |
| Split-adjusted Price |
32.44 |
|
|
IMP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/24/2022
|
-0.40 / -0.50%
|
79.90
|
80.90
|
79.50
|
79.50
|
79.87
|
32.44
|
1,000
|
|
|
2/23/2022
|
+0.40 / +0.50%
|
79.50
|
80.50
|
79.50
|
79.90
|
79.75
|
32.61
|
4,500
|
|
|
2/22/2022
|
+0.10 / +0.13%
|
81.00
|
81.00
|
79.50
|
79.50
|
79.60
|
32.44
|
6,300
|
|
|
2/21/2022
|
-2.60 / -3.17%
|
82.00
|
82.00
|
79.20
|
79.40
|
80.04
|
32.40
|
19,300
|
|
|
2/18/2022
|
+1.60 / +1.99%
|
82.00
|
82.00
|
79.60
|
82.00
|
81.20
|
33.46
|
300
|
|
|
2/17/2022
|
-1.60 / -1.95%
|
79.00
|
80.50
|
79.00
|
80.40
|
79.29
|
32.81
|
5,300
|
|
|
2/16/2022
|
-1.90 / -2.26%
|
83.70
|
83.70
|
82.00
|
82.00
|
82.22
|
33.46
|
900
|
|
|
2/15/2022
|
+4.80 / +6.07%
|
84.60
|
84.60
|
79.00
|
83.90
|
82.34
|
34.24
|
41,900
|
|
|
2/14/2022
|
-1.30 / -1.62%
|
83.90
|
83.90
|
79.10
|
79.10
|
81.59
|
32.28
|
1,500
|
|
|
2/11/2022
|
-6.00 / -6.94%
|
86.30
|
86.40
|
80.40
|
80.40
|
81.44
|
32.81
|
11,388,747
|
|
|
2/10/2022
|
+4.50 / +5.49%
|
78.00
|
86.40
|
78.00
|
86.40
|
85.73
|
35.26
|
87,600
|
|
|
2/9/2022
|
+3.30 / +4.20%
|
78.60
|
81.90
|
77.60
|
81.90
|
80.65
|
33.42
|
61,800
|
|
|
2/8/2022
|
-1.20 / -1.50%
|
78.00
|
79.90
|
77.50
|
78.60
|
78.64
|
32.08
|
5,700
|
|
|
2/7/2022
|
+2.80 / +3.64%
|
78.00
|
79.80
|
77.00
|
79.80
|
78.32
|
32.57
|
8,400
|
|
|
1/28/2022
|
-0.40 / -0.52%
|
76.60
|
78.00
|
76.50
|
77.00
|
77.22
|
31.42
|
8,600
|
|
|
1/27/2022
|
+0.70 / +0.91%
|
76.70
|
77.40
|
76.70
|
77.40
|
77.23
|
31.59
|
400
|
|
|
1/26/2022
|
-0.30 / -0.39%
|
77.00
|
77.00
|
76.70
|
76.70
|
76.97
|
31.30
|
1,100
|
|
|
1/25/2022
|
+0.50 / +0.65%
|
77.00
|
77.00
|
77.00
|
77.00
|
77.00
|
31.42
|
5,500
|
|
|
1/24/2022
|
-0.50 / -0.65%
|
76.50
|
77.00
|
76.50
|
76.50
|
76.87
|
31.22
|
14,700
|
|
|
1/21/2022
|
+0.40 / +0.52%
|
77.00
|
77.00
|
77.00
|
77.00
|
77.00
|
31.42
|
70,600
|
|
|
1/20/2022
|
0.00 / 0.00%
|
76.60
|
76.60
|
76.60
|
76.60
|
76.60
|
31.26
|
0
|
|
|
1/19/2022
|
-0.40 / -0.52%
|
77.50
|
77.50
|
76.60
|
76.60
|
76.75
|
31.26
|
2,400
|
|
|
1/18/2022
|
+0.70 / +0.92%
|
76.60
|
77.10
|
76.60
|
77.00
|
76.93
|
31.42
|
20,600
|
|
|
1/17/2022
|
-0.30 / -0.39%
|
76.70
|
76.70
|
76.20
|
76.30
|
76.31
|
31.14
|
2,900
|
|
|
1/14/2022
|
+0.30 / +0.39%
|
76.20
|
76.60
|
76.20
|
76.60
|
76.46
|
31.26
|
2,500
|
|
|
1/13/2022
|
+0.30 / +0.39%
|
78.00
|
78.00
|
76.10
|
76.30
|
76.32
|
31.14
|
13,300
|
|
|
1/12/2022
|
-0.90 / -1.17%
|
76.90
|
76.90
|
76.00
|
76.00
|
76.15
|
31.01
|
34,000
|
|
|
1/11/2022
|
+0.70 / +0.92%
|
76.20
|
76.90
|
76.20
|
76.90
|
76.67
|
31.38
|
8,400
|
|
|
1/10/2022
|
+0.10 / +0.13%
|
76.20
|
76.40
|
76.20
|
76.20
|
76.20
|
31.10
|
5,700
|
|
|
1/7/2022
|
-0.20 / -0.26%
|
76.00
|
76.20
|
76.00
|
76.10
|
76.11
|
31.06
|
67,700
|
|
|