|
|
Closing price on 3/28/2025
|
|
| Open |
45.60 |
| High |
45.85 |
| Low |
45.50 |
| Volume |
150,600 |
| Split-adjusted Price |
45.11 |
|
|
IMP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/28/2025
|
-0.10 / -0.22%
|
45.60
|
45.85
|
45.50
|
45.55
|
45.62
|
45.11
|
150,600
|
|
|
3/27/2025
|
+0.05 / +0.11%
|
45.60
|
45.90
|
45.30
|
45.65
|
45.62
|
45.21
|
94,400
|
|
|
3/26/2025
|
+0.45 / +1.00%
|
45.20
|
46.35
|
45.20
|
45.60
|
45.87
|
45.16
|
229,800
|
|
|
3/25/2025
|
-2.85 / -5.94%
|
47.15
|
47.40
|
45.05
|
45.15
|
45.79
|
44.72
|
966,400
|
|
|
3/24/2025
|
-3.60 / -6.98%
|
51.60
|
51.60
|
48.00
|
48.00
|
48.58
|
47.54
|
1,114,500
|
|
|
3/21/2025
|
-0.40 / -0.77%
|
52.50
|
53.30
|
51.60
|
51.60
|
52.44
|
51.11
|
373,400
|
|
|
3/20/2025
|
+0.70 / +1.36%
|
52.50
|
52.50
|
50.80
|
52.00
|
51.61
|
51.50
|
407,400
|
|
|
3/19/2025
|
+3.30 / +6.88%
|
48.60
|
51.30
|
48.20
|
51.30
|
50.98
|
50.81
|
1,270,500
|
|
|
3/18/2025
|
+0.60 / +1.27%
|
47.60
|
48.00
|
46.80
|
48.00
|
47.32
|
47.54
|
97,700
|
|
|
3/17/2025
|
-0.80 / -1.66%
|
48.20
|
48.20
|
47.00
|
47.40
|
47.34
|
46.95
|
172,100
|
|
|
3/14/2025
|
0.00 / 0.00%
|
48.20
|
48.55
|
48.05
|
48.20
|
48.30
|
47.74
|
185,200
|
|
|
3/13/2025
|
-0.70 / -1.43%
|
49.50
|
49.50
|
48.20
|
48.20
|
48.82
|
47.74
|
302,500
|
|
|
3/12/2025
|
+2.30 / +4.94%
|
46.95
|
49.00
|
46.50
|
48.90
|
48.10
|
48.43
|
506,600
|
|
|
3/11/2025
|
+0.65 / +1.41%
|
46.30
|
46.85
|
45.20
|
46.60
|
46.34
|
46.15
|
189,600
|
|
|
3/10/2025
|
-0.65 / -1.39%
|
46.60
|
46.70
|
45.90
|
45.95
|
46.16
|
45.51
|
162,100
|
|
|
3/7/2025
|
0.00 / 0.00%
|
46.70
|
47.10
|
46.55
|
46.60
|
46.79
|
46.15
|
113,300
|
|
|
3/6/2025
|
+0.35 / +0.76%
|
46.25
|
46.80
|
45.80
|
46.60
|
46.47
|
46.15
|
69,700
|
|
|
3/5/2025
|
-0.80 / -1.70%
|
47.00
|
47.20
|
46.20
|
46.25
|
46.55
|
45.81
|
277,000
|
|
|
3/4/2025
|
-0.35 / -0.74%
|
47.30
|
47.40
|
46.90
|
47.05
|
47.05
|
46.60
|
175,900
|
|
|
3/3/2025
|
-0.50 / -1.04%
|
48.40
|
48.40
|
47.35
|
47.40
|
47.69
|
46.95
|
187,300
|
|
|
2/28/2025
|
0.00 / 0.00%
|
47.95
|
47.95
|
47.10
|
47.90
|
47.69
|
47.44
|
159,700
|
|
|
2/27/2025
|
-0.10 / -0.21%
|
48.00
|
48.30
|
47.65
|
47.90
|
47.81
|
47.44
|
99,400
|
|
|
2/26/2025
|
+0.25 / +0.52%
|
47.75
|
48.50
|
47.75
|
48.00
|
47.97
|
47.54
|
192,900
|
|
|
2/25/2025
|
-0.35 / -0.73%
|
48.10
|
48.45
|
47.55
|
47.75
|
47.77
|
47.29
|
149,400
|
|
|
2/24/2025
|
-0.40 / -0.82%
|
48.50
|
48.60
|
47.65
|
48.10
|
48.00
|
47.64
|
193,000
|
|
|
2/21/2025
|
-0.75 / -1.52%
|
49.45
|
49.75
|
48.40
|
48.50
|
48.92
|
48.04
|
188,700
|
|
|
2/20/2025
|
+1.25 / +2.60%
|
47.85
|
49.30
|
47.60
|
49.25
|
48.45
|
48.78
|
213,700
|
|
|
2/19/2025
|
-0.85 / -1.74%
|
48.70
|
50.00
|
47.00
|
48.00
|
48.31
|
47.54
|
564,700
|
|
|
2/18/2025
|
+0.05 / +0.10%
|
49.00
|
49.40
|
48.55
|
48.85
|
48.95
|
48.38
|
137,900
|
|
|
2/17/2025
|
+0.70 / +1.46%
|
48.30
|
50.50
|
48.30
|
48.80
|
49.49
|
48.33
|
526,500
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:02 PM
|
|
|
|
|