|
Closing price on 3/29/2019
|
|
| Open |
54.20 |
| High |
54.20 |
| Low |
52.80 |
| Volume |
33,330 |
| Split-adjusted Price |
15.56 |
|
|
IMP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/29/2019
|
0.00 / 0.00%
|
54.20
|
54.20
|
52.80
|
53.00
|
53.11
|
15.56
|
33,330
|
|
|
3/28/2019
|
+1.40 / +2.71%
|
51.60
|
53.00
|
50.50
|
53.00
|
52.11
|
15.56
|
51,930
|
|
|
3/27/2019
|
+0.90 / +1.78%
|
50.30
|
51.60
|
50.00
|
51.60
|
50.46
|
15.15
|
21,620
|
|
|
3/26/2019
|
-0.50 / -0.98%
|
50.60
|
51.20
|
50.60
|
50.70
|
50.62
|
14.88
|
6,440
|
|
|
3/25/2019
|
-0.80 / -1.54%
|
51.50
|
51.50
|
50.70
|
51.20
|
51.18
|
15.03
|
6,760
|
|
|
3/22/2019
|
+0.50 / +0.97%
|
51.50
|
52.00
|
51.30
|
52.00
|
51.60
|
15.26
|
31,240
|
|
|
3/21/2019
|
-0.50 / -0.96%
|
52.00
|
52.00
|
51.00
|
51.50
|
51.70
|
15.12
|
18,800
|
|
|
3/20/2019
|
0.00 / 0.00%
|
52.00
|
52.00
|
51.20
|
52.00
|
51.67
|
15.26
|
105,380
|
|
|
3/19/2019
|
+0.50 / +0.97%
|
52.10
|
52.10
|
51.10
|
52.00
|
51.79
|
15.26
|
151,740
|
|
|
3/18/2019
|
-1.00 / -1.90%
|
52.50
|
52.50
|
51.50
|
51.50
|
52.06
|
15.12
|
22,090
|
|
|
3/15/2019
|
0.00 / 0.00%
|
52.50
|
52.70
|
52.00
|
52.50
|
52.38
|
15.41
|
18,690
|
|
|
3/14/2019
|
+1.80 / +3.55%
|
51.70
|
52.90
|
51.00
|
52.50
|
52.19
|
15.41
|
25,350
|
|
|
3/13/2019
|
+0.50 / +1.00%
|
50.10
|
52.00
|
50.00
|
50.70
|
50.33
|
14.88
|
370,010
|
|
|
3/12/2019
|
0.00 / 0.00%
|
50.40
|
50.70
|
50.20
|
50.20
|
50.38
|
14.73
|
25,540
|
|
|
3/11/2019
|
-0.20 / -0.40%
|
50.60
|
50.60
|
50.10
|
50.20
|
50.22
|
14.73
|
20,350
|
|
|
3/8/2019
|
+0.10 / +0.20%
|
50.50
|
50.90
|
50.20
|
50.40
|
50.33
|
14.79
|
54,340
|
|
|
3/7/2019
|
-0.70 / -1.37%
|
51.00
|
51.30
|
50.30
|
50.30
|
50.51
|
14.76
|
34,050
|
|
|
3/6/2019
|
-0.40 / -0.78%
|
51.40
|
51.80
|
50.30
|
51.00
|
51.00
|
14.97
|
12,960
|
|
|
3/5/2019
|
+0.80 / +1.58%
|
50.90
|
51.40
|
50.30
|
51.40
|
50.55
|
15.09
|
25,580
|
|
|
3/4/2019
|
-1.30 / -2.50%
|
51.90
|
51.90
|
50.60
|
50.60
|
50.87
|
14.85
|
25,180
|
|
|
3/1/2019
|
+2.20 / +4.43%
|
49.70
|
51.90
|
49.60
|
51.90
|
51.04
|
15.23
|
8,190
|
|
|
2/28/2019
|
0.00 / 0.00%
|
50.00
|
50.00
|
49.70
|
49.70
|
49.76
|
14.59
|
2,090
|
|
|
2/27/2019
|
+0.70 / +1.43%
|
49.45
|
49.70
|
48.80
|
49.70
|
49.21
|
14.59
|
2,520
|
|
|
2/26/2019
|
-1.00 / -2.00%
|
49.80
|
50.50
|
48.90
|
49.00
|
49.07
|
14.38
|
22,620
|
|
|
2/25/2019
|
0.00 / 0.00%
|
50.60
|
50.60
|
49.80
|
50.00
|
50.00
|
14.68
|
12,000
|
|
|
2/22/2019
|
+0.10 / +0.20%
|
49.90
|
50.90
|
49.90
|
50.00
|
50.00
|
14.68
|
12,240
|
|
|
2/21/2019
|
0.00 / 0.00%
|
50.90
|
50.90
|
49.90
|
49.90
|
50.00
|
14.65
|
9,420
|
|
|
2/20/2019
|
-0.10 / -0.20%
|
50.10
|
50.10
|
49.90
|
49.90
|
50.03
|
14.65
|
14,910
|
|
|
2/19/2019
|
0.00 / 0.00%
|
51.00
|
52.00
|
50.00
|
50.00
|
50.39
|
14.68
|
26,750
|
|
|
2/18/2019
|
+0.20 / +0.40%
|
50.50
|
50.50
|
49.80
|
50.00
|
50.15
|
14.68
|
6,620
|
|
|