|
Closing price on 3/30/2016
|
|
| Open |
47.50 |
| High |
47.70 |
| Low |
46.90 |
| Volume |
17,380 |
| Split-adjusted Price |
9.89 |
|
|
IMP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/30/2016
|
+0.20 / +0.42%
|
47.50
|
47.70
|
46.90
|
47.70
|
47.18
|
9.89
|
17,380
|
|
|
3/29/2016
|
-0.50 / -1.04%
|
48.00
|
48.00
|
46.30
|
47.50
|
47.59
|
9.85
|
7,250
|
|
|
3/28/2016
|
+2.00 / +4.35%
|
46.60
|
48.00
|
46.60
|
48.00
|
47.41
|
9.95
|
14,370
|
|
|
3/25/2016
|
+0.50 / +1.10%
|
45.60
|
46.00
|
44.40
|
46.00
|
45.18
|
9.54
|
5,290
|
|
|
3/24/2016
|
+0.40 / +0.89%
|
45.40
|
46.90
|
45.40
|
45.50
|
46.12
|
9.43
|
2,190
|
|
|
3/23/2016
|
-0.30 / -0.66%
|
45.60
|
46.90
|
45.00
|
45.10
|
45.61
|
9.35
|
26,530
|
|
|
3/22/2016
|
+0.80 / +1.79%
|
44.30
|
45.40
|
44.00
|
45.40
|
44.53
|
9.41
|
7,500
|
|
|
3/21/2016
|
-1.80 / -3.88%
|
45.70
|
47.00
|
44.00
|
44.60
|
45.89
|
9.25
|
6,450
|
|
|
3/18/2016
|
-2.10 / -4.33%
|
48.50
|
48.80
|
46.40
|
46.40
|
47.16
|
9.62
|
18,320
|
|
|
3/17/2016
|
-1.20 / -2.41%
|
49.70
|
50.00
|
48.50
|
48.50
|
48.96
|
10.05
|
33,210
|
|
|
3/16/2016
|
-0.80 / -1.58%
|
50.00
|
51.00
|
47.00
|
49.70
|
49.87
|
10.30
|
22,620
|
|
|
3/15/2016
|
+0.50 / +1.00%
|
50.00
|
52.00
|
49.10
|
50.50
|
50.09
|
10.47
|
27,350
|
|
|
3/14/2016
|
+3.00 / +6.38%
|
47.00
|
50.00
|
47.00
|
50.00
|
49.44
|
10.37
|
75,650
|
|
|
3/11/2016
|
+2.00 / +4.44%
|
45.00
|
47.00
|
45.00
|
47.00
|
46.15
|
9.74
|
13,110
|
|
|
3/10/2016
|
+1.90 / +4.41%
|
43.10
|
45.00
|
43.00
|
45.00
|
44.07
|
9.33
|
35,510
|
|
|
3/9/2016
|
+0.10 / +0.23%
|
43.00
|
43.10
|
42.40
|
43.10
|
42.79
|
8.93
|
24,560
|
|
|
3/8/2016
|
0.00 / 0.00%
|
42.50
|
43.00
|
42.30
|
43.00
|
42.53
|
8.91
|
6,890
|
|
|
3/7/2016
|
-0.60 / -1.38%
|
43.40
|
43.60
|
43.00
|
43.00
|
43.43
|
8.91
|
21,320
|
|
|
3/4/2016
|
+0.70 / +1.63%
|
42.50
|
43.60
|
42.00
|
43.60
|
42.57
|
9.04
|
6,530
|
|
|
3/3/2016
|
-1.00 / -2.28%
|
43.00
|
43.00
|
42.00
|
42.90
|
42.67
|
8.89
|
14,230
|
|
|
3/2/2016
|
-0.10 / -0.23%
|
44.00
|
44.00
|
42.50
|
43.90
|
43.93
|
9.10
|
2,390
|
|
|
3/1/2016
|
0.00 / 0.00%
|
44.00
|
44.00
|
43.00
|
44.00
|
43.62
|
9.12
|
1,490
|
|
|
2/29/2016
|
+2.00 / +4.76%
|
42.00
|
44.00
|
42.00
|
44.00
|
43.43
|
9.12
|
31,360
|
|
|
2/26/2016
|
-0.80 / -1.87%
|
42.90
|
43.00
|
42.00
|
42.00
|
42.77
|
8.71
|
8,160
|
|
|
2/25/2016
|
+0.30 / +0.71%
|
43.00
|
43.50
|
42.40
|
42.80
|
42.76
|
8.87
|
7,040
|
|
|
2/24/2016
|
+0.40 / +0.95%
|
42.20
|
43.50
|
42.20
|
42.50
|
42.85
|
8.81
|
12,090
|
|
|
2/23/2016
|
+1.10 / +2.68%
|
41.40
|
43.50
|
41.40
|
42.10
|
42.95
|
8.73
|
17,370
|
|
|
2/22/2016
|
+1.00 / +2.50%
|
40.00
|
41.40
|
40.00
|
41.00
|
40.79
|
8.50
|
12,110
|
|
|
2/19/2016
|
0.00 / 0.00%
|
39.60
|
40.50
|
39.00
|
40.00
|
39.83
|
8.29
|
632,527
|
|
|
2/18/2016
|
0.00 / 0.00%
|
40.00
|
40.00
|
40.00
|
40.00
|
40.00
|
8.29
|
2,230
|
|
|