|
Closing price on 4/3/2023
|
|
| Open |
47.10 |
| High |
48.80 |
| Low |
47.00 |
| Volume |
23,200 |
| Split-adjusted Price |
19.81 |
|
|
IMP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/3/2023
|
-0.05 / -0.11%
|
47.10
|
48.80
|
47.00
|
47.00
|
47.17
|
19.81
|
23,200
|
|
|
3/31/2023
|
-0.90 / -1.88%
|
47.50
|
47.95
|
47.05
|
47.05
|
47.31
|
19.83
|
3,100
|
|
|
3/30/2023
|
-0.20 / -0.42%
|
48.15
|
49.00
|
47.80
|
47.95
|
48.02
|
20.21
|
10,500
|
|
|
3/29/2023
|
-0.55 / -1.13%
|
48.05
|
48.50
|
48.00
|
48.15
|
48.12
|
20.29
|
1,900
|
|
|
3/28/2023
|
-1.05 / -2.11%
|
49.80
|
49.80
|
48.70
|
48.70
|
48.92
|
20.52
|
500
|
|
|
3/27/2023
|
-0.15 / -0.30%
|
48.70
|
49.75
|
48.00
|
49.75
|
48.98
|
20.97
|
2,100
|
|
|
3/24/2023
|
-0.10 / -0.20%
|
48.50
|
49.90
|
48.50
|
49.90
|
48.80
|
21.03
|
2,200
|
|
|
3/23/2023
|
0.00 / 0.00%
|
50.00
|
50.50
|
47.00
|
50.00
|
48.95
|
21.07
|
2,900
|
|
|
3/22/2023
|
-0.40 / -0.79%
|
51.40
|
51.40
|
49.20
|
50.00
|
50.09
|
21.07
|
3,200
|
|
|
3/21/2023
|
+0.95 / +1.92%
|
49.40
|
50.40
|
49.00
|
50.40
|
49.70
|
21.24
|
4,000
|
|
|
3/20/2023
|
+0.45 / +0.92%
|
49.45
|
49.45
|
49.45
|
49.45
|
49.45
|
20.84
|
300
|
|
|
3/17/2023
|
0.00 / 0.00%
|
49.00
|
49.80
|
49.00
|
49.00
|
49.06
|
20.65
|
7,400
|
|
|
3/16/2023
|
+0.30 / +0.62%
|
47.05
|
49.00
|
47.05
|
49.00
|
48.51
|
20.65
|
4,400
|
|
|
3/15/2023
|
0.00 / 0.00%
|
48.65
|
49.60
|
48.65
|
48.70
|
48.83
|
20.52
|
2,000
|
|
|
3/14/2023
|
-0.30 / -0.61%
|
49.40
|
49.40
|
48.70
|
48.70
|
48.82
|
20.52
|
2,300
|
|
|
3/13/2023
|
0.00 / 0.00%
|
50.00
|
51.20
|
49.00
|
49.00
|
49.29
|
20.65
|
4,300
|
|
|
3/10/2023
|
-0.50 / -1.01%
|
48.80
|
49.30
|
48.55
|
49.00
|
48.91
|
20.65
|
5,400
|
|
|
3/9/2023
|
-0.30 / -0.60%
|
49.00
|
49.50
|
48.65
|
49.50
|
49.04
|
20.86
|
4,500
|
|
|
3/8/2023
|
+0.80 / +1.63%
|
49.80
|
49.80
|
49.80
|
49.80
|
49.80
|
20.99
|
100
|
|
|
3/7/2023
|
0.00 / 0.00%
|
49.20
|
49.80
|
49.00
|
49.00
|
49.04
|
20.65
|
3,900
|
|
|
3/6/2023
|
-0.95 / -1.90%
|
50.00
|
50.00
|
48.50
|
49.00
|
49.03
|
20.65
|
7,000
|
|
|
3/3/2023
|
0.00 / 0.00%
|
49.90
|
50.30
|
49.90
|
49.95
|
49.99
|
21.05
|
7,600
|
|
|
3/2/2023
|
-0.05 / -0.10%
|
50.00
|
50.00
|
49.00
|
49.95
|
49.94
|
21.05
|
7,300
|
|
|
3/1/2023
|
0.00 / 0.00%
|
50.00
|
50.40
|
49.90
|
50.00
|
50.03
|
21.07
|
11,100
|
|
|
2/28/2023
|
0.00 / 0.00%
|
50.00
|
50.20
|
49.90
|
50.00
|
50.08
|
21.07
|
1,200
|
|
|
2/27/2023
|
-1.00 / -1.96%
|
51.00
|
51.00
|
49.50
|
50.00
|
49.99
|
21.07
|
5,600
|
|
|
2/24/2023
|
+0.70 / +1.39%
|
51.20
|
51.20
|
51.00
|
51.00
|
51.14
|
21.49
|
1,800
|
|
|
2/23/2023
|
-0.80 / -1.57%
|
50.10
|
51.10
|
48.60
|
50.30
|
49.58
|
21.20
|
37,300
|
|
|
2/22/2023
|
-1.70 / -3.22%
|
55.00
|
55.00
|
51.10
|
51.10
|
52.30
|
21.54
|
2,200
|
|
|
2/21/2023
|
-0.50 / -0.94%
|
53.30
|
53.30
|
50.00
|
52.80
|
51.17
|
22.25
|
18,100
|
|
|