|
Closing price on 4/13/2022
|
|
| Open |
74.10 |
| High |
74.50 |
| Low |
74.00 |
| Volume |
5,600 |
| Split-adjusted Price |
30.70 |
|
|
IMP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/13/2022
|
+0.50 / +0.68%
|
74.10
|
74.50
|
74.00
|
74.50
|
74.04
|
30.70
|
5,600
|
|
|
4/12/2022
|
-0.80 / -1.07%
|
74.00
|
74.10
|
74.00
|
74.00
|
74.05
|
30.49
|
12,600
|
|
|
4/8/2022
|
-0.20 / -0.27%
|
75.00
|
75.00
|
74.20
|
74.80
|
74.20
|
30.82
|
1,200
|
|
|
4/7/2022
|
-1.60 / -2.09%
|
76.60
|
76.60
|
75.00
|
75.00
|
75.20
|
30.90
|
9,300
|
|
|
4/6/2022
|
+1.10 / +1.46%
|
75.20
|
76.70
|
75.20
|
76.60
|
75.90
|
31.56
|
700
|
|
|
4/5/2022
|
-0.20 / -0.26%
|
75.70
|
76.10
|
75.10
|
75.50
|
75.38
|
31.11
|
10,400
|
|
|
4/4/2022
|
+0.60 / +0.80%
|
75.10
|
75.70
|
75.00
|
75.70
|
75.28
|
31.19
|
11,000
|
|
|
4/1/2022
|
+0.10 / +0.13%
|
75.10
|
75.10
|
75.10
|
75.10
|
75.10
|
30.94
|
1,500
|
|
|
3/31/2022
|
0.00 / 0.00%
|
75.10
|
75.10
|
75.00
|
75.00
|
75.01
|
30.90
|
10,100
|
|
|
3/30/2022
|
+0.10 / +0.13%
|
75.00
|
75.30
|
75.00
|
75.00
|
75.00
|
30.90
|
82,000
|
|
|
3/29/2022
|
+0.30 / +0.40%
|
75.00
|
75.50
|
74.90
|
74.90
|
74.94
|
30.86
|
8,000
|
|
|
3/28/2022
|
0.00 / 0.00%
|
74.60
|
74.80
|
74.60
|
74.60
|
74.70
|
30.74
|
2,400
|
|
|
3/25/2022
|
-0.30 / -0.40%
|
74.90
|
74.90
|
74.60
|
74.60
|
74.78
|
30.74
|
2,800
|
|
|
3/24/2022
|
+0.60 / +0.81%
|
74.80
|
74.90
|
74.80
|
74.90
|
74.84
|
30.86
|
500
|
|
|
3/23/2022
|
-0.60 / -0.80%
|
76.00
|
76.00
|
74.10
|
74.30
|
74.31
|
30.61
|
5,100
|
|
|
3/22/2022
|
-0.10 / -0.13%
|
75.00
|
75.00
|
74.50
|
74.90
|
74.65
|
30.86
|
6,800
|
|
|
3/21/2022
|
+0.10 / +0.13%
|
74.90
|
76.00
|
74.90
|
75.00
|
75.22
|
30.90
|
2,300
|
|
|
3/18/2022
|
0.00 / 0.00%
|
73.00
|
75.00
|
73.00
|
74.90
|
74.71
|
30.86
|
900
|
|
|
3/17/2022
|
-0.10 / -0.13%
|
74.80
|
74.90
|
74.80
|
74.90
|
74.80
|
30.86
|
1,700
|
|
|
3/16/2022
|
0.00 / 0.00%
|
75.00
|
75.00
|
75.00
|
75.00
|
75.00
|
30.90
|
8,400
|
|
|
3/15/2022
|
0.00 / 0.00%
|
75.00
|
76.90
|
75.00
|
75.00
|
75.14
|
30.90
|
51,400
|
|
|
3/14/2022
|
-1.00 / -1.32%
|
75.40
|
75.40
|
74.00
|
75.00
|
74.66
|
30.90
|
9,400
|
|
|
3/11/2022
|
-1.50 / -1.94%
|
77.10
|
77.10
|
75.50
|
76.00
|
76.38
|
31.31
|
25,200
|
|
|
3/10/2022
|
+0.20 / +0.26%
|
78.00
|
78.00
|
77.50
|
77.50
|
77.62
|
31.93
|
7,200
|
|
|
3/9/2022
|
-1.00 / -1.28%
|
77.70
|
77.70
|
74.00
|
77.30
|
77.45
|
31.85
|
12,400
|
|
|
3/8/2022
|
0.00 / 0.00%
|
78.30
|
79.70
|
78.30
|
78.30
|
78.32
|
32.26
|
6,800
|
|
|
3/7/2022
|
-0.20 / -0.25%
|
78.30
|
78.30
|
78.30
|
78.30
|
78.30
|
32.26
|
600
|
|
|
3/4/2022
|
-0.30 / -0.38%
|
80.00
|
80.00
|
78.30
|
78.50
|
78.59
|
32.34
|
4,000
|
|
|
3/3/2022
|
0.00 / 0.00%
|
78.80
|
78.80
|
78.80
|
78.80
|
78.80
|
32.47
|
600
|
|
|
3/2/2022
|
-2.70 / -3.31%
|
77.90
|
81.20
|
77.90
|
78.80
|
79.55
|
32.47
|
800
|
|
|