|
Closing price on 4/6/2018
|
|
| Open |
63.00 |
| High |
63.40 |
| Low |
62.90 |
| Volume |
2,910 |
| Split-adjusted Price |
16.08 |
|
|
IMP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/6/2018
|
+0.20 / +0.32%
|
63.00
|
63.40
|
62.90
|
63.00
|
63.08
|
16.08
|
2,910
|
|
|
4/5/2018
|
-0.50 / -0.79%
|
63.50
|
63.50
|
62.80
|
62.80
|
63.15
|
16.03
|
4,550
|
|
|
4/4/2018
|
+0.30 / +0.48%
|
63.50
|
63.50
|
63.30
|
63.30
|
63.40
|
16.16
|
1,190
|
|
|
4/3/2018
|
0.00 / 0.00%
|
63.00
|
63.10
|
63.00
|
63.00
|
63.02
|
16.08
|
16,900
|
|
|
4/2/2018
|
0.00 / 0.00%
|
63.00
|
63.80
|
62.70
|
63.00
|
63.31
|
16.08
|
14,690
|
|
|
3/30/2018
|
0.00 / 0.00%
|
63.00
|
63.00
|
63.00
|
63.00
|
63.00
|
16.08
|
268,729
|
|
|
3/29/2018
|
0.00 / 0.00%
|
63.50
|
63.50
|
63.00
|
63.00
|
63.41
|
16.08
|
8,280
|
|
|
3/28/2018
|
-0.50 / -0.79%
|
62.80
|
63.00
|
62.70
|
63.00
|
62.72
|
16.08
|
6,050
|
|
|
3/27/2018
|
0.00 / 0.00%
|
63.00
|
63.60
|
63.00
|
63.50
|
63.38
|
16.21
|
27,500
|
|
|
3/26/2018
|
-0.30 / -0.47%
|
63.50
|
63.80
|
63.50
|
63.50
|
63.54
|
16.21
|
11,630
|
|
|
3/23/2018
|
+0.30 / +0.47%
|
62.50
|
63.90
|
62.50
|
63.80
|
63.41
|
16.28
|
2,760
|
|
|
3/22/2018
|
+0.10 / +0.16%
|
63.70
|
63.70
|
63.40
|
63.50
|
63.62
|
16.21
|
6,790
|
|
|
3/21/2018
|
0.00 / 0.00%
|
64.30
|
64.30
|
63.40
|
63.40
|
63.67
|
16.18
|
21,330
|
|
|
3/20/2018
|
+0.40 / +0.63%
|
63.00
|
63.50
|
63.00
|
63.40
|
63.18
|
16.18
|
4,400
|
|
|
3/19/2018
|
-0.50 / -0.79%
|
64.00
|
64.00
|
63.00
|
63.00
|
63.14
|
16.08
|
11,910
|
|
|
3/16/2018
|
+0.90 / +1.44%
|
63.20
|
63.50
|
63.00
|
63.50
|
63.18
|
16.21
|
11,000
|
|
|
3/15/2018
|
-0.40 / -0.63%
|
63.00
|
63.50
|
62.50
|
62.60
|
62.62
|
15.98
|
7,410
|
|
|
3/14/2018
|
0.00 / 0.00%
|
62.00
|
63.10
|
62.00
|
63.00
|
62.91
|
16.08
|
11,460
|
|
|
3/13/2018
|
-0.50 / -0.79%
|
63.00
|
63.00
|
63.00
|
63.00
|
63.00
|
16.08
|
12,500
|
|
|
3/12/2018
|
+0.10 / +0.16%
|
62.50
|
63.50
|
62.50
|
63.50
|
62.55
|
16.21
|
17,410
|
|
|
3/9/2018
|
-0.10 / -0.16%
|
63.50
|
63.50
|
63.40
|
63.40
|
63.45
|
16.18
|
17,210
|
|
|
3/8/2018
|
0.00 / 0.00%
|
63.50
|
63.50
|
63.50
|
63.50
|
63.50
|
16.21
|
15,130
|
|
|
3/7/2018
|
-0.20 / -0.31%
|
63.50
|
63.70
|
63.20
|
63.50
|
63.49
|
16.21
|
29,360
|
|
|
3/6/2018
|
+0.20 / +0.31%
|
63.70
|
63.70
|
63.50
|
63.70
|
63.57
|
16.26
|
22,920
|
|
|
3/5/2018
|
-0.30 / -0.47%
|
64.30
|
64.30
|
63.50
|
63.50
|
63.52
|
16.21
|
20,640
|
|
|
3/2/2018
|
-0.10 / -0.16%
|
63.90
|
63.90
|
63.50
|
63.80
|
63.57
|
16.28
|
8,920
|
|
|
3/1/2018
|
+0.50 / +0.79%
|
63.40
|
64.00
|
63.00
|
63.90
|
63.58
|
16.31
|
9,830
|
|
|
2/28/2018
|
-0.10 / -0.16%
|
63.40
|
63.40
|
61.90
|
63.40
|
62.99
|
16.18
|
22,290
|
|
|
2/27/2018
|
+1.50 / +2.42%
|
61.90
|
63.50
|
61.00
|
63.50
|
61.56
|
16.21
|
37,640
|
|
|
2/26/2018
|
-0.60 / -0.96%
|
62.60
|
62.60
|
61.80
|
62.00
|
62.02
|
15.82
|
53,980
|
|
|