|
Closing price on 3/14/2022
|
|
| Open |
75.40 |
| High |
75.40 |
| Low |
74.00 |
| Volume |
9,400 |
| Split-adjusted Price |
30.90 |
|
|
IMP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/14/2022
|
-1.00 / -1.32%
|
75.40
|
75.40
|
74.00
|
75.00
|
74.66
|
30.90
|
9,400
|
|
|
3/11/2022
|
-1.50 / -1.94%
|
77.10
|
77.10
|
75.50
|
76.00
|
76.38
|
31.31
|
25,200
|
|
|
3/10/2022
|
+0.20 / +0.26%
|
78.00
|
78.00
|
77.50
|
77.50
|
77.62
|
31.93
|
7,200
|
|
|
3/9/2022
|
-1.00 / -1.28%
|
77.70
|
77.70
|
74.00
|
77.30
|
77.45
|
31.85
|
12,400
|
|
|
3/8/2022
|
0.00 / 0.00%
|
78.30
|
79.70
|
78.30
|
78.30
|
78.32
|
32.26
|
6,800
|
|
|
3/7/2022
|
-0.20 / -0.25%
|
78.30
|
78.30
|
78.30
|
78.30
|
78.30
|
32.26
|
600
|
|
|
3/4/2022
|
-0.30 / -0.38%
|
80.00
|
80.00
|
78.30
|
78.50
|
78.59
|
32.34
|
4,000
|
|
|
3/3/2022
|
0.00 / 0.00%
|
78.80
|
78.80
|
78.80
|
78.80
|
78.80
|
32.47
|
600
|
|
|
3/2/2022
|
-2.70 / -3.31%
|
77.90
|
81.20
|
77.90
|
78.80
|
79.55
|
32.47
|
800
|
|
|
3/1/2022
|
+3.00 / +3.82%
|
79.00
|
82.00
|
78.30
|
81.50
|
79.00
|
33.58
|
6,100
|
|
|
2/28/2022
|
-1.30 / -1.63%
|
78.00
|
80.00
|
78.00
|
78.50
|
78.84
|
32.34
|
7,500
|
|
|
2/25/2022
|
+0.30 / +0.38%
|
76.30
|
81.00
|
76.30
|
79.80
|
79.43
|
32.88
|
1,000
|
|
|
2/24/2022
|
-0.40 / -0.50%
|
79.90
|
80.90
|
79.50
|
79.50
|
79.87
|
32.76
|
1,000
|
|
|
2/23/2022
|
+0.40 / +0.50%
|
79.50
|
80.50
|
79.50
|
79.90
|
79.75
|
32.92
|
4,500
|
|
|
2/22/2022
|
+0.10 / +0.13%
|
81.00
|
81.00
|
79.50
|
79.50
|
79.60
|
32.76
|
6,300
|
|
|
2/21/2022
|
-2.60 / -3.17%
|
82.00
|
82.00
|
79.20
|
79.40
|
80.04
|
32.72
|
19,300
|
|
|
2/18/2022
|
+1.60 / +1.99%
|
82.00
|
82.00
|
79.60
|
82.00
|
81.20
|
33.79
|
300
|
|
|
2/17/2022
|
-1.60 / -1.95%
|
79.00
|
80.50
|
79.00
|
80.40
|
79.29
|
33.13
|
5,300
|
|
|
2/16/2022
|
-1.90 / -2.26%
|
83.70
|
83.70
|
82.00
|
82.00
|
82.22
|
33.79
|
900
|
|
|
2/15/2022
|
+4.80 / +6.07%
|
84.60
|
84.60
|
79.00
|
83.90
|
82.34
|
34.57
|
41,900
|
|
|
2/14/2022
|
-1.30 / -1.62%
|
83.90
|
83.90
|
79.10
|
79.10
|
81.59
|
32.59
|
1,500
|
|
|
2/11/2022
|
-6.00 / -6.94%
|
86.30
|
86.40
|
80.40
|
80.40
|
81.44
|
33.13
|
11,388,747
|
|
|
2/10/2022
|
+4.50 / +5.49%
|
78.00
|
86.40
|
78.00
|
86.40
|
85.73
|
35.60
|
87,600
|
|
|
2/9/2022
|
+3.30 / +4.20%
|
78.60
|
81.90
|
77.60
|
81.90
|
80.65
|
33.75
|
61,800
|
|
|
2/8/2022
|
-1.20 / -1.50%
|
78.00
|
79.90
|
77.50
|
78.60
|
78.64
|
32.39
|
5,700
|
|
|
2/7/2022
|
+2.80 / +3.64%
|
78.00
|
79.80
|
77.00
|
79.80
|
78.32
|
32.88
|
8,400
|
|
|
1/28/2022
|
-0.40 / -0.52%
|
76.60
|
78.00
|
76.50
|
77.00
|
77.22
|
31.73
|
8,600
|
|
|
1/27/2022
|
+0.70 / +0.91%
|
76.70
|
77.40
|
76.70
|
77.40
|
77.23
|
31.89
|
400
|
|
|
1/26/2022
|
-0.30 / -0.39%
|
77.00
|
77.00
|
76.70
|
76.70
|
76.97
|
31.60
|
1,100
|
|
|
1/25/2022
|
+0.50 / +0.65%
|
77.00
|
77.00
|
77.00
|
77.00
|
77.00
|
31.73
|
5,500
|
|
|