Closing price on 3/11/2016
|
|
Open |
45.00 |
High |
47.00 |
Low |
45.00 |
Volume |
13,110 |
Split-adjusted Price |
9.74 |
|
|
IMP Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
3/11/2016
|
+2.00 / +4.44%
|
45.00
|
47.00
|
45.00
|
47.00
|
46.15
|
9.74
|
13,110
|
|
3/10/2016
|
+1.90 / +4.41%
|
43.10
|
45.00
|
43.00
|
45.00
|
44.07
|
9.33
|
35,510
|
|
3/9/2016
|
+0.10 / +0.23%
|
43.00
|
43.10
|
42.40
|
43.10
|
42.79
|
8.93
|
24,560
|
|
3/8/2016
|
0.00 / 0.00%
|
42.50
|
43.00
|
42.30
|
43.00
|
42.53
|
8.91
|
6,890
|
|
3/7/2016
|
-0.60 / -1.38%
|
43.40
|
43.60
|
43.00
|
43.00
|
43.43
|
8.91
|
21,320
|
|
3/4/2016
|
+0.70 / +1.63%
|
42.50
|
43.60
|
42.00
|
43.60
|
42.57
|
9.04
|
6,530
|
|
3/3/2016
|
-1.00 / -2.28%
|
43.00
|
43.00
|
42.00
|
42.90
|
42.67
|
8.89
|
14,230
|
|
3/2/2016
|
-0.10 / -0.23%
|
44.00
|
44.00
|
42.50
|
43.90
|
43.93
|
9.10
|
2,390
|
|
3/1/2016
|
0.00 / 0.00%
|
44.00
|
44.00
|
43.00
|
44.00
|
43.62
|
9.12
|
1,490
|
|
2/29/2016
|
+2.00 / +4.76%
|
42.00
|
44.00
|
42.00
|
44.00
|
43.43
|
9.12
|
31,360
|
|
2/26/2016
|
-0.80 / -1.87%
|
42.90
|
43.00
|
42.00
|
42.00
|
42.77
|
8.71
|
8,160
|
|
2/25/2016
|
+0.30 / +0.71%
|
43.00
|
43.50
|
42.40
|
42.80
|
42.76
|
8.87
|
7,040
|
|
2/24/2016
|
+0.40 / +0.95%
|
42.20
|
43.50
|
42.20
|
42.50
|
42.85
|
8.81
|
12,090
|
|
2/23/2016
|
+1.10 / +2.68%
|
41.40
|
43.50
|
41.40
|
42.10
|
42.95
|
8.73
|
17,370
|
|
2/22/2016
|
+1.00 / +2.50%
|
40.00
|
41.40
|
40.00
|
41.00
|
40.79
|
8.50
|
12,110
|
|
2/19/2016
|
0.00 / 0.00%
|
39.60
|
40.50
|
39.00
|
40.00
|
39.83
|
8.29
|
632,527
|
|
2/18/2016
|
0.00 / 0.00%
|
40.00
|
40.00
|
40.00
|
40.00
|
40.00
|
8.29
|
2,230
|
|
2/17/2016
|
+0.10 / +0.25%
|
40.30
|
40.80
|
39.60
|
40.00
|
40.30
|
8.29
|
5,980
|
|
2/16/2016
|
+1.90 / +5.00%
|
38.10
|
39.90
|
38.10
|
39.90
|
38.66
|
8.27
|
2,380
|
|
2/15/2016
|
0.00 / 0.00%
|
37.50
|
38.00
|
37.50
|
38.00
|
37.94
|
7.88
|
2,530
|
|
2/5/2016
|
+0.40 / +1.06%
|
38.90
|
38.90
|
37.60
|
38.00
|
37.85
|
7.88
|
2,140
|
|
2/4/2016
|
-0.10 / -0.27%
|
37.80
|
37.80
|
37.00
|
37.60
|
37.39
|
7.79
|
71,850
|
|
2/3/2016
|
0.00 / 0.00%
|
37.70
|
37.70
|
37.60
|
37.70
|
37.68
|
7.82
|
650
|
|
2/2/2016
|
0.00 / 0.00%
|
37.60
|
37.70
|
37.20
|
37.70
|
37.55
|
7.82
|
890
|
|
2/1/2016
|
0.00 / 0.00%
|
37.30
|
37.70
|
37.00
|
37.70
|
37.20
|
7.82
|
2,930
|
|
1/29/2016
|
0.00 / 0.00%
|
37.70
|
37.70
|
37.00
|
37.70
|
37.53
|
7.82
|
1,720
|
|
1/28/2016
|
0.00 / 0.00%
|
37.70
|
38.90
|
37.00
|
37.70
|
37.10
|
7.82
|
330
|
|
1/27/2016
|
0.00 / 0.00%
|
37.70
|
37.70
|
37.70
|
37.70
|
37.70
|
7.82
|
10
|
|
1/26/2016
|
0.00 / 0.00%
|
37.70
|
37.70
|
37.70
|
37.70
|
37.70
|
7.82
|
0
|
|
1/25/2016
|
-0.40 / -1.05%
|
37.80
|
37.80
|
36.80
|
37.70
|
37.19
|
7.82
|
2,420
|
|
|