|
Closing price on 3/6/2025
|
|
| Open |
46.25 |
| High |
46.80 |
| Low |
45.80 |
| Volume |
69,700 |
| Split-adjusted Price |
46.60 |
|
|
IMP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/6/2025
|
+0.35 / +0.76%
|
46.25
|
46.80
|
45.80
|
46.60
|
46.47
|
46.60
|
69,700
|
|
|
3/5/2025
|
-0.80 / -1.70%
|
47.00
|
47.20
|
46.20
|
46.25
|
46.55
|
46.25
|
277,000
|
|
|
3/4/2025
|
-0.35 / -0.74%
|
47.30
|
47.40
|
46.90
|
47.05
|
47.05
|
47.05
|
175,900
|
|
|
3/3/2025
|
-0.50 / -1.04%
|
48.40
|
48.40
|
47.35
|
47.40
|
47.69
|
47.40
|
187,300
|
|
|
2/28/2025
|
0.00 / 0.00%
|
47.95
|
47.95
|
47.10
|
47.90
|
47.69
|
47.90
|
159,700
|
|
|
2/27/2025
|
-0.10 / -0.21%
|
48.00
|
48.30
|
47.65
|
47.90
|
47.81
|
47.90
|
99,400
|
|
|
2/26/2025
|
+0.25 / +0.52%
|
47.75
|
48.50
|
47.75
|
48.00
|
47.97
|
48.00
|
192,900
|
|
|
2/25/2025
|
-0.35 / -0.73%
|
48.10
|
48.45
|
47.55
|
47.75
|
47.77
|
47.75
|
149,400
|
|
|
2/24/2025
|
-0.40 / -0.82%
|
48.50
|
48.60
|
47.65
|
48.10
|
48.00
|
48.10
|
193,000
|
|
|
2/21/2025
|
-0.75 / -1.52%
|
49.45
|
49.75
|
48.40
|
48.50
|
48.92
|
48.50
|
188,700
|
|
|
2/20/2025
|
+1.25 / +2.60%
|
47.85
|
49.30
|
47.60
|
49.25
|
48.45
|
49.25
|
213,700
|
|
|
2/19/2025
|
-0.85 / -1.74%
|
48.70
|
50.00
|
47.00
|
48.00
|
48.31
|
48.00
|
564,700
|
|
|
2/18/2025
|
+0.05 / +0.10%
|
49.00
|
49.40
|
48.55
|
48.85
|
48.95
|
48.85
|
137,900
|
|
|
2/17/2025
|
+0.70 / +1.46%
|
48.30
|
50.50
|
48.30
|
48.80
|
49.49
|
48.80
|
526,500
|
|
|
2/14/2025
|
+0.20 / +0.42%
|
48.50
|
48.90
|
47.65
|
48.10
|
48.13
|
48.10
|
300,000
|
|
|
2/13/2025
|
-0.10 / -0.21%
|
48.10
|
48.80
|
47.65
|
47.90
|
48.06
|
47.90
|
243,300
|
|
|
2/12/2025
|
-0.60 / -1.23%
|
48.80
|
48.90
|
47.80
|
48.00
|
48.28
|
48.00
|
118,100
|
|
|
2/11/2025
|
+2.15 / +4.63%
|
46.50
|
49.70
|
46.50
|
48.60
|
49.23
|
48.60
|
966,900
|
|
|
2/10/2025
|
-0.80 / -1.69%
|
47.25
|
47.30
|
46.10
|
46.45
|
46.58
|
46.45
|
162,400
|
|
|
2/7/2025
|
+0.25 / +0.53%
|
46.95
|
48.30
|
46.75
|
47.25
|
47.52
|
47.25
|
253,100
|
|
|
2/6/2025
|
+2.00 / +4.44%
|
45.35
|
47.00
|
44.80
|
47.00
|
45.98
|
47.00
|
204,300
|
|
|
2/5/2025
|
-0.20 / -0.44%
|
45.65
|
45.65
|
44.00
|
45.00
|
44.77
|
45.00
|
104,600
|
|
|
2/4/2025
|
+0.60 / +1.35%
|
44.60
|
45.35
|
44.60
|
45.20
|
44.95
|
45.20
|
86,100
|
|
|
2/3/2025
|
+0.40 / +0.90%
|
44.00
|
44.60
|
43.70
|
44.60
|
44.07
|
44.60
|
50,300
|
|
|
1/24/2025
|
-0.60 / -1.34%
|
44.80
|
44.80
|
44.00
|
44.20
|
44.32
|
44.20
|
75,600
|
|
|
1/23/2025
|
-0.40 / -0.88%
|
45.60
|
45.60
|
44.00
|
44.80
|
44.67
|
44.80
|
46,700
|
|
|
1/22/2025
|
+0.85 / +1.92%
|
44.95
|
46.00
|
44.40
|
45.20
|
45.18
|
45.20
|
146,600
|
|
|
1/21/2025
|
-0.55 / -1.22%
|
45.00
|
45.20
|
43.90
|
44.35
|
44.44
|
44.35
|
102,500
|
|
|
1/20/2025
|
+0.60 / +1.35%
|
44.30
|
45.00
|
44.30
|
44.90
|
44.72
|
44.90
|
92,200
|
|
|
1/17/2025
|
+0.80 / +1.84%
|
43.50
|
45.50
|
43.00
|
44.30
|
44.15
|
44.30
|
119,200
|
|
|