|
Closing price on 4/23/2020
|
|
| Open |
53.90 |
| High |
54.90 |
| Low |
53.60 |
| Volume |
123,230 |
| Split-adjusted Price |
16.45 |
|
|
IMP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/23/2020
|
+0.80 / +1.51%
|
53.90
|
54.90
|
53.60
|
53.80
|
54.24
|
16.45
|
123,230
|
|
|
4/22/2020
|
0.00 / 0.00%
|
53.50
|
53.50
|
52.00
|
53.00
|
52.93
|
16.20
|
46,020
|
|
|
4/21/2020
|
-2.00 / -3.64%
|
55.00
|
55.10
|
52.00
|
53.00
|
53.58
|
16.20
|
147,150
|
|
|
4/20/2020
|
+1.40 / +2.61%
|
55.00
|
57.00
|
55.00
|
55.00
|
55.89
|
16.82
|
164,070
|
|
|
4/17/2020
|
+2.80 / +5.51%
|
51.70
|
53.90
|
51.00
|
53.60
|
52.37
|
16.39
|
92,160
|
|
|
4/16/2020
|
+0.10 / +0.20%
|
50.60
|
51.00
|
50.00
|
50.80
|
50.65
|
15.53
|
49,520
|
|
|
4/15/2020
|
+0.20 / +0.40%
|
50.50
|
51.00
|
50.20
|
50.70
|
50.52
|
15.50
|
29,770
|
|
|
4/14/2020
|
0.00 / 0.00%
|
50.50
|
50.50
|
49.30
|
50.50
|
49.90
|
15.44
|
63,770
|
|
|
4/13/2020
|
+1.70 / +3.48%
|
49.00
|
51.00
|
49.00
|
50.50
|
49.81
|
15.44
|
103,910
|
|
|
4/10/2020
|
0.00 / 0.00%
|
48.80
|
49.00
|
48.00
|
48.80
|
48.73
|
14.92
|
56,600
|
|
|
4/9/2020
|
+0.80 / +1.67%
|
48.00
|
49.40
|
48.00
|
48.80
|
48.55
|
14.92
|
36,600
|
|
|
4/8/2020
|
+0.60 / +1.27%
|
47.40
|
48.20
|
46.50
|
48.00
|
47.67
|
14.68
|
41,450
|
|
|
4/7/2020
|
+0.45 / +0.96%
|
47.50
|
47.50
|
46.00
|
47.40
|
47.07
|
14.49
|
58,660
|
|
|
4/6/2020
|
+2.65 / +5.98%
|
44.50
|
46.95
|
44.50
|
46.95
|
45.89
|
14.35
|
76,050
|
|
|
4/3/2020
|
+1.25 / +2.90%
|
43.05
|
44.30
|
43.05
|
44.30
|
43.86
|
13.54
|
36,730
|
|
|
4/1/2020
|
+0.65 / +1.53%
|
42.40
|
43.80
|
40.00
|
43.05
|
43.25
|
13.16
|
14,150
|
|
|
3/31/2020
|
+0.35 / +0.83%
|
40.50
|
44.50
|
39.50
|
42.40
|
41.89
|
12.96
|
117,830
|
|
|
3/30/2020
|
0.00 / 0.00%
|
42.05
|
42.05
|
39.15
|
42.05
|
39.92
|
12.86
|
184,740
|
|
|
3/27/2020
|
-1.55 / -3.56%
|
43.60
|
44.30
|
42.00
|
42.05
|
42.69
|
12.86
|
129,450
|
|
|
3/26/2020
|
-2.30 / -5.01%
|
45.90
|
45.90
|
43.60
|
43.60
|
44.66
|
13.33
|
114,630
|
|
|
3/25/2020
|
+1.55 / +3.49%
|
45.00
|
45.90
|
43.10
|
45.90
|
44.48
|
14.03
|
132,060
|
|
|
3/24/2020
|
-3.30 / -6.93%
|
45.05
|
47.00
|
44.35
|
44.35
|
44.68
|
13.56
|
194,710
|
|
|
3/23/2020
|
-3.55 / -6.93%
|
50.00
|
50.00
|
47.65
|
47.65
|
47.80
|
14.57
|
156,470
|
|
|
3/20/2020
|
+0.20 / +0.39%
|
51.00
|
52.00
|
51.00
|
51.20
|
51.15
|
15.65
|
34,840
|
|
|
3/19/2020
|
-1.30 / -2.49%
|
52.00
|
52.00
|
50.50
|
51.00
|
51.08
|
15.59
|
72,440
|
|
|
3/18/2020
|
-0.80 / -1.51%
|
54.00
|
54.80
|
52.30
|
52.30
|
53.07
|
15.99
|
53,740
|
|
|
3/17/2020
|
+1.30 / +2.51%
|
51.80
|
53.90
|
51.80
|
53.10
|
52.34
|
16.24
|
54,810
|
|
|
3/16/2020
|
-3.70 / -6.67%
|
55.50
|
56.00
|
51.80
|
51.80
|
53.13
|
15.84
|
72,470
|
|
|
3/13/2020
|
+0.60 / +1.09%
|
51.10
|
55.90
|
51.10
|
55.50
|
52.13
|
16.97
|
82,690
|
|
|
3/12/2020
|
-4.10 / -6.95%
|
58.00
|
58.00
|
54.90
|
54.90
|
55.42
|
16.79
|
213,080
|
|
|