|
Closing price on 4/19/2024
|
|
| Open |
70.90 |
| High |
70.90 |
| Low |
69.30 |
| Volume |
17,600 |
| Split-adjusted Price |
69.30 |
|
|
IMP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/19/2024
|
-1.70 / -2.39%
|
70.90
|
70.90
|
69.30
|
69.30
|
69.74
|
69.30
|
17,600
|
|
|
4/17/2024
|
+1.70 / +2.45%
|
71.40
|
71.40
|
70.00
|
71.00
|
70.43
|
71.00
|
48,500
|
|
|
4/16/2024
|
-0.10 / -0.14%
|
68.50
|
69.50
|
68.50
|
69.30
|
68.81
|
69.30
|
35,800
|
|
|
4/15/2024
|
-0.90 / -1.28%
|
70.10
|
70.20
|
68.40
|
69.40
|
69.79
|
69.40
|
48,400
|
|
|
4/12/2024
|
+2.70 / +3.99%
|
68.20
|
70.40
|
68.00
|
70.30
|
69.12
|
70.30
|
71,200
|
|
|
4/11/2024
|
-0.20 / -0.29%
|
68.00
|
68.00
|
67.60
|
67.60
|
67.82
|
67.60
|
13,900
|
|
|
4/10/2024
|
-0.20 / -0.29%
|
67.90
|
68.40
|
67.70
|
67.80
|
68.04
|
67.80
|
22,200
|
|
|
4/9/2024
|
+0.20 / +0.29%
|
68.00
|
68.00
|
67.70
|
68.00
|
67.83
|
68.00
|
31,200
|
|
|
4/8/2024
|
+0.50 / +0.74%
|
66.80
|
67.90
|
66.80
|
67.80
|
67.53
|
67.80
|
29,700
|
|
|
4/5/2024
|
-0.10 / -0.15%
|
67.40
|
67.50
|
66.50
|
67.30
|
67.11
|
67.30
|
16,300
|
|
|
4/4/2024
|
-0.10 / -0.15%
|
67.00
|
67.60
|
67.00
|
67.40
|
67.30
|
67.40
|
23,000
|
|
|
4/3/2024
|
0.00 / 0.00%
|
67.20
|
67.90
|
67.20
|
67.50
|
67.69
|
67.50
|
28,800
|
|
|
4/2/2024
|
0.00 / 0.00%
|
67.00
|
67.90
|
67.00
|
67.50
|
67.46
|
67.50
|
16,800
|
|
|
4/1/2024
|
-1.20 / -1.75%
|
68.60
|
69.00
|
67.00
|
67.50
|
67.86
|
67.50
|
16,200
|
|
|
3/29/2024
|
+0.70 / +1.03%
|
68.20
|
69.10
|
67.80
|
68.70
|
68.04
|
68.70
|
16,100
|
|
|
3/28/2024
|
0.00 / 0.00%
|
68.00
|
69.30
|
68.00
|
68.00
|
68.27
|
68.00
|
7,600
|
|
|
3/27/2024
|
+0.60 / +0.89%
|
67.30
|
68.00
|
67.30
|
68.00
|
67.63
|
68.00
|
8,800
|
|
|
3/26/2024
|
-0.50 / -0.74%
|
67.60
|
68.80
|
66.50
|
67.40
|
67.28
|
67.40
|
17,200
|
|
|
3/25/2024
|
-1.40 / -2.02%
|
68.20
|
69.20
|
67.90
|
67.90
|
68.16
|
67.90
|
28,500
|
|
|
3/22/2024
|
+0.10 / +0.14%
|
69.50
|
69.50
|
68.40
|
69.30
|
68.91
|
69.30
|
18,800
|
|
|
3/21/2024
|
+0.90 / +1.32%
|
68.40
|
69.70
|
68.40
|
69.20
|
69.15
|
69.20
|
56,200
|
|
|
3/20/2024
|
+0.80 / +1.19%
|
67.50
|
69.00
|
67.50
|
68.30
|
68.32
|
68.30
|
56,900
|
|
|
3/19/2024
|
+1.60 / +2.43%
|
66.70
|
68.00
|
65.30
|
67.50
|
66.52
|
67.50
|
60,200
|
|
|
3/18/2024
|
-0.70 / -1.05%
|
66.60
|
66.60
|
65.00
|
65.90
|
65.62
|
65.90
|
38,400
|
|
|
3/15/2024
|
0.00 / 0.00%
|
66.20
|
66.60
|
66.00
|
66.60
|
66.33
|
66.60
|
20,300
|
|
|
3/14/2024
|
+0.40 / +0.60%
|
66.20
|
66.60
|
66.10
|
66.60
|
66.35
|
66.60
|
7,800
|
|
|
3/13/2024
|
+1.20 / +1.85%
|
64.80
|
66.30
|
64.80
|
66.20
|
65.52
|
66.20
|
28,700
|
|
|
3/12/2024
|
-0.60 / -0.91%
|
65.60
|
66.00
|
65.00
|
65.00
|
65.34
|
65.00
|
18,500
|
|
|
3/11/2024
|
-0.10 / -0.15%
|
65.60
|
66.00
|
65.30
|
65.60
|
65.55
|
65.60
|
11,100
|
|
|
3/8/2024
|
-0.10 / -0.15%
|
66.50
|
66.50
|
65.10
|
65.70
|
65.67
|
65.70
|
15,500
|
|
|