|
Closing price on 4/28/2016
|
|
| Open |
48.20 |
| High |
48.20 |
| Low |
47.00 |
| Volume |
8,830 |
| Split-adjusted Price |
9.89 |
|
|
IMP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/28/2016
|
-0.60 / -1.24%
|
48.20
|
48.20
|
47.00
|
47.70
|
47.34
|
9.89
|
8,830
|
|
|
4/27/2016
|
-0.20 / -0.41%
|
47.50
|
48.40
|
47.30
|
48.30
|
47.80
|
10.01
|
12,740
|
|
|
4/26/2016
|
-0.30 / -0.61%
|
48.80
|
48.80
|
47.30
|
48.50
|
47.53
|
10.05
|
12,980
|
|
|
4/25/2016
|
-0.70 / -1.41%
|
48.50
|
48.80
|
47.10
|
48.80
|
48.03
|
10.12
|
20,550
|
|
|
4/22/2016
|
0.00 / 0.00%
|
49.50
|
49.50
|
49.00
|
49.50
|
49.45
|
10.26
|
8,150
|
|
|
4/21/2016
|
+1.10 / +2.27%
|
49.90
|
49.90
|
49.50
|
49.50
|
49.70
|
10.26
|
11,830
|
|
|
4/20/2016
|
-1.10 / -2.22%
|
49.00
|
49.00
|
48.20
|
48.40
|
48.46
|
10.03
|
8,130
|
|
|
4/19/2016
|
-1.00 / -1.98%
|
50.50
|
50.50
|
49.50
|
49.50
|
49.85
|
10.26
|
14,160
|
|
|
4/15/2016
|
+1.00 / +2.02%
|
49.50
|
52.00
|
49.50
|
50.50
|
50.59
|
10.47
|
76,700
|
|
|
4/14/2016
|
-0.40 / -0.80%
|
49.80
|
49.80
|
49.20
|
49.50
|
49.43
|
10.26
|
12,200
|
|
|
4/13/2016
|
-0.10 / -0.20%
|
50.00
|
50.00
|
49.70
|
49.90
|
49.94
|
10.34
|
31,400
|
|
|
4/12/2016
|
0.00 / 0.00%
|
51.00
|
51.00
|
49.60
|
50.00
|
50.17
|
10.37
|
26,790
|
|
|
4/11/2016
|
0.00 / 0.00%
|
50.00
|
50.50
|
49.60
|
50.00
|
50.03
|
10.37
|
14,490
|
|
|
4/8/2016
|
+1.50 / +3.09%
|
49.50
|
51.00
|
48.50
|
50.00
|
49.71
|
10.37
|
74,850
|
|
|
4/7/2016
|
+1.70 / +3.63%
|
48.00
|
49.00
|
47.50
|
48.50
|
48.49
|
10.05
|
49,100
|
|
|
4/6/2016
|
+0.80 / +1.74%
|
46.80
|
46.80
|
46.00
|
46.80
|
46.55
|
9.70
|
6,810
|
|
|
4/5/2016
|
-1.00 / -2.13%
|
46.50
|
46.50
|
46.00
|
46.00
|
46.20
|
9.54
|
3,420
|
|
|
4/4/2016
|
-0.30 / -0.63%
|
47.00
|
47.00
|
47.00
|
47.00
|
47.00
|
9.74
|
290
|
|
|
4/1/2016
|
0.00 / 0.00%
|
46.00
|
47.30
|
46.00
|
47.30
|
46.24
|
9.81
|
5,320
|
|
|
3/31/2016
|
-0.40 / -0.84%
|
48.80
|
48.80
|
46.00
|
47.30
|
47.09
|
9.81
|
8,750
|
|
|
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
|
|
|