|
Closing price on 3/4/2020
|
|
| Open |
58.70 |
| High |
58.70 |
| Low |
57.90 |
| Volume |
53,900 |
| Split-adjusted Price |
17.83 |
|
|
IMP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
2/6/2020
|
-1.30 / -2.45%
|
52.20
|
52.50
|
51.20
|
51.70
|
52.02
|
15.81
|
149,490
|
|
|
2/5/2020
|
-1.30 / -2.39%
|
53.10
|
53.10
|
50.60
|
53.00
|
51.91
|
16.20
|
91,670
|
|
|
2/4/2020
|
-1.70 / -3.04%
|
54.10
|
55.00
|
53.00
|
54.30
|
53.80
|
16.60
|
59,520
|
|
|
2/3/2020
|
+1.20 / +2.19%
|
56.90
|
58.60
|
56.00
|
56.00
|
58.26
|
17.12
|
339,630
|
|
|
1/31/2020
|
+3.50 / +6.82%
|
52.40
|
54.80
|
52.20
|
54.80
|
54.29
|
16.76
|
188,860
|
|
|
1/30/2020
|
+1.30 / +2.60%
|
51.80
|
51.90
|
50.20
|
51.30
|
51.46
|
15.68
|
27,830
|
|
|
1/22/2020
|
+0.50 / +1.01%
|
50.80
|
50.80
|
49.05
|
50.00
|
50.22
|
15.29
|
20,850
|
|
|
1/21/2020
|
+0.50 / +1.02%
|
49.00
|
49.70
|
49.00
|
49.50
|
49.32
|
15.13
|
8,820
|
|
|
1/20/2020
|
-0.15 / -0.31%
|
49.85
|
50.00
|
49.00
|
49.00
|
49.16
|
14.98
|
12,470
|
|
|
1/17/2020
|
+0.15 / +0.31%
|
49.00
|
49.15
|
48.35
|
49.15
|
48.55
|
15.03
|
6,570
|
|
|
1/16/2020
|
0.00 / 0.00%
|
48.95
|
49.00
|
48.50
|
49.00
|
48.86
|
14.98
|
3,530
|
|
|