|
Closing price on 3/19/2020
|
|
| Open |
52.00 |
| High |
52.00 |
| Low |
50.50 |
| Volume |
72,440 |
| Split-adjusted Price |
15.59 |
|
|
IMP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/19/2020
|
-1.30 / -2.49%
|
52.00
|
52.00
|
50.50
|
51.00
|
51.08
|
15.59
|
72,440
|
|
|
3/18/2020
|
-0.80 / -1.51%
|
54.00
|
54.80
|
52.30
|
52.30
|
53.07
|
15.99
|
53,740
|
|
|
3/17/2020
|
+1.30 / +2.51%
|
51.80
|
53.90
|
51.80
|
53.10
|
52.34
|
16.24
|
54,810
|
|
|
3/16/2020
|
-3.70 / -6.67%
|
55.50
|
56.00
|
51.80
|
51.80
|
53.13
|
15.84
|
72,470
|
|
|
3/13/2020
|
+0.60 / +1.09%
|
51.10
|
55.90
|
51.10
|
55.50
|
52.13
|
16.97
|
82,690
|
|
|
3/12/2020
|
-4.10 / -6.95%
|
58.00
|
58.00
|
54.90
|
54.90
|
55.42
|
16.79
|
213,080
|
|
|
3/11/2020
|
+0.80 / +1.37%
|
59.20
|
59.50
|
56.50
|
59.00
|
58.65
|
18.04
|
146,550
|
|
|
3/10/2020
|
+1.20 / +2.11%
|
56.50
|
60.40
|
56.00
|
58.20
|
58.50
|
17.79
|
84,320
|
|
|
3/9/2020
|
-4.20 / -6.86%
|
59.90
|
60.50
|
57.00
|
57.00
|
58.27
|
17.43
|
132,120
|
|
|
3/6/2020
|
+0.50 / +0.82%
|
60.20
|
62.50
|
60.20
|
61.20
|
61.31
|
18.71
|
128,960
|
|
|
3/5/2020
|
+2.40 / +4.12%
|
59.60
|
61.90
|
59.60
|
60.70
|
60.83
|
18.56
|
157,980
|
|
|
3/4/2020
|
-0.40 / -0.68%
|
58.70
|
58.70
|
57.90
|
58.30
|
58.18
|
17.83
|
53,900
|
|
|
3/3/2020
|
+0.70 / +1.21%
|
59.60
|
59.60
|
57.90
|
58.70
|
58.34
|
17.95
|
72,150
|
|
|
3/2/2020
|
-0.30 / -0.51%
|
57.80
|
59.20
|
57.80
|
58.00
|
58.18
|
17.73
|
44,050
|
|
|
2/28/2020
|
-0.20 / -0.34%
|
58.50
|
59.60
|
57.40
|
58.30
|
58.31
|
17.83
|
80,550
|
|
|
2/27/2020
|
-1.60 / -2.66%
|
59.10
|
60.10
|
58.00
|
58.50
|
58.86
|
17.89
|
163,120
|
|
|
2/26/2020
|
-0.50 / -0.83%
|
60.60
|
62.00
|
60.10
|
60.10
|
60.72
|
18.38
|
113,300
|
|
|
2/25/2020
|
-1.40 / -2.26%
|
62.00
|
62.00
|
60.60
|
60.60
|
61.21
|
18.53
|
125,700
|
|
|
2/24/2020
|
+0.10 / +0.16%
|
62.00
|
63.50
|
60.00
|
62.00
|
62.07
|
18.96
|
212,140
|
|
|
2/21/2020
|
+1.40 / +2.31%
|
60.50
|
62.60
|
59.80
|
61.90
|
61.29
|
18.93
|
238,990
|
|
|
2/20/2020
|
-0.90 / -1.47%
|
61.00
|
62.00
|
59.50
|
60.50
|
60.57
|
18.50
|
101,900
|
|
|
2/19/2020
|
+0.60 / +0.99%
|
64.90
|
64.90
|
60.80
|
61.40
|
63.33
|
18.77
|
258,560
|
|
|
2/18/2020
|
+3.90 / +6.85%
|
56.90
|
60.80
|
56.90
|
60.80
|
60.29
|
18.59
|
418,490
|
|
|
2/17/2020
|
-0.90 / -1.56%
|
58.60
|
58.60
|
56.20
|
56.90
|
56.81
|
17.40
|
58,580
|
|
|
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
|
|
|