|
Closing price on 3/21/2018
|
|
| Open |
64.30 |
| High |
64.30 |
| Low |
63.40 |
| Volume |
21,330 |
| Split-adjusted Price |
16.03 |
|
|
IMP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/21/2018
|
0.00 / 0.00%
|
64.30
|
64.30
|
63.40
|
63.40
|
63.67
|
16.03
|
21,330
|
|
|
3/20/2018
|
+0.40 / +0.63%
|
63.00
|
63.50
|
63.00
|
63.40
|
63.18
|
16.03
|
4,400
|
|
|
3/19/2018
|
-0.50 / -0.79%
|
64.00
|
64.00
|
63.00
|
63.00
|
63.14
|
15.93
|
11,910
|
|
|
3/16/2018
|
+0.90 / +1.44%
|
63.20
|
63.50
|
63.00
|
63.50
|
63.18
|
16.05
|
11,000
|
|
|
3/15/2018
|
-0.40 / -0.63%
|
63.00
|
63.50
|
62.50
|
62.60
|
62.62
|
15.82
|
7,410
|
|
|
3/14/2018
|
0.00 / 0.00%
|
62.00
|
63.10
|
62.00
|
63.00
|
62.91
|
15.93
|
11,460
|
|
|
3/13/2018
|
-0.50 / -0.79%
|
63.00
|
63.00
|
63.00
|
63.00
|
63.00
|
15.93
|
12,500
|
|
|
3/12/2018
|
+0.10 / +0.16%
|
62.50
|
63.50
|
62.50
|
63.50
|
62.55
|
16.05
|
17,410
|
|
|
3/9/2018
|
-0.10 / -0.16%
|
63.50
|
63.50
|
63.40
|
63.40
|
63.45
|
16.03
|
17,210
|
|
|
3/8/2018
|
0.00 / 0.00%
|
63.50
|
63.50
|
63.50
|
63.50
|
63.50
|
16.05
|
15,130
|
|
|
3/7/2018
|
-0.20 / -0.31%
|
63.50
|
63.70
|
63.20
|
63.50
|
63.49
|
16.05
|
29,360
|
|
|
3/6/2018
|
+0.20 / +0.31%
|
63.70
|
63.70
|
63.50
|
63.70
|
63.57
|
16.10
|
22,920
|
|
|
3/5/2018
|
-0.30 / -0.47%
|
64.30
|
64.30
|
63.50
|
63.50
|
63.52
|
16.05
|
20,640
|
|
|
3/2/2018
|
-0.10 / -0.16%
|
63.90
|
63.90
|
63.50
|
63.80
|
63.57
|
16.13
|
8,920
|
|
|
3/1/2018
|
+0.50 / +0.79%
|
63.40
|
64.00
|
63.00
|
63.90
|
63.58
|
16.15
|
9,830
|
|
|
2/28/2018
|
-0.10 / -0.16%
|
63.40
|
63.40
|
61.90
|
63.40
|
62.99
|
16.03
|
22,290
|
|
|
2/27/2018
|
+1.50 / +2.42%
|
61.90
|
63.50
|
61.00
|
63.50
|
61.56
|
16.05
|
37,640
|
|
|
2/26/2018
|
-0.60 / -0.96%
|
62.60
|
62.60
|
61.80
|
62.00
|
62.02
|
15.67
|
53,980
|
|
|
2/23/2018
|
-0.40 / -0.63%
|
63.70
|
63.70
|
62.60
|
62.60
|
63.64
|
15.82
|
9,020
|
|
|
2/22/2018
|
0.00 / 0.00%
|
63.00
|
63.50
|
63.00
|
63.00
|
63.10
|
15.93
|
18,430
|
|
|
2/21/2018
|
0.00 / 0.00%
|
62.50
|
63.00
|
62.50
|
63.00
|
62.82
|
15.93
|
22,970
|
|
|
2/13/2018
|
+0.40 / +0.64%
|
62.60
|
63.00
|
62.60
|
63.00
|
62.99
|
15.93
|
14,050
|
|
|
2/12/2018
|
+1.10 / +1.79%
|
63.00
|
63.00
|
62.00
|
62.60
|
62.29
|
15.82
|
11,190
|
|
|
2/9/2018
|
-0.40 / -0.65%
|
58.50
|
62.20
|
58.50
|
61.50
|
60.73
|
15.55
|
6,570
|
|
|
2/8/2018
|
-1.10 / -1.75%
|
61.50
|
62.80
|
61.50
|
61.90
|
62.00
|
15.65
|
13,580
|
|
|
2/7/2018
|
+1.60 / +2.61%
|
64.00
|
64.00
|
63.00
|
63.00
|
63.94
|
15.93
|
11,980
|
|
|
2/6/2018
|
-0.60 / -0.97%
|
62.00
|
62.00
|
59.00
|
61.40
|
61.22
|
15.52
|
31,900
|
|
|
2/5/2018
|
-2.00 / -3.13%
|
63.00
|
63.50
|
62.00
|
62.00
|
62.78
|
15.67
|
9,350
|
|
|
2/2/2018
|
-0.90 / -1.39%
|
64.00
|
64.00
|
63.50
|
64.00
|
63.88
|
16.18
|
13,890
|
|
|
2/1/2018
|
+0.40 / +0.62%
|
65.00
|
65.00
|
64.00
|
64.90
|
64.43
|
16.41
|
6,860
|
|
|