|
Closing price on 5/12/2023
|
|
| Open |
56.00 |
| High |
56.30 |
| Low |
55.50 |
| Volume |
5,200 |
| Split-adjusted Price |
23.39 |
|
|
IMP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/12/2023
|
-0.80 / -1.42%
|
56.00
|
56.30
|
55.50
|
55.50
|
55.53
|
23.39
|
5,200
|
|
|
5/11/2023
|
+0.70 / +1.26%
|
55.50
|
56.30
|
55.20
|
56.30
|
55.55
|
23.73
|
3,700
|
|
|
5/10/2023
|
0.00 / 0.00%
|
55.50
|
56.00
|
55.40
|
55.60
|
55.53
|
23.43
|
21,400
|
|
|
5/9/2023
|
+0.30 / +0.54%
|
56.00
|
56.50
|
55.60
|
55.60
|
56.07
|
23.43
|
39,600
|
|
|
5/8/2023
|
+0.40 / +0.73%
|
55.00
|
55.60
|
54.90
|
55.30
|
55.00
|
23.31
|
12,500
|
|
|
5/5/2023
|
0.00 / 0.00%
|
54.70
|
55.30
|
53.60
|
54.90
|
54.41
|
23.14
|
6,400
|
|
|
5/4/2023
|
+3.00 / +5.78%
|
51.90
|
55.00
|
51.90
|
54.90
|
52.51
|
23.14
|
12,600
|
|
|
4/28/2023
|
-1.00 / -1.89%
|
53.00
|
53.00
|
51.10
|
51.90
|
52.10
|
21.87
|
4,700
|
|
|
4/27/2023
|
+1.10 / +2.12%
|
52.90
|
53.00
|
51.90
|
52.90
|
52.69
|
22.29
|
800
|
|
|
4/26/2023
|
-2.00 / -3.72%
|
51.30
|
52.90
|
51.10
|
51.80
|
51.39
|
21.83
|
6,200
|
|
|
4/25/2023
|
-0.40 / -0.74%
|
52.30
|
54.00
|
50.50
|
53.80
|
51.19
|
22.67
|
9,000
|
|
|
4/24/2023
|
-0.30 / -0.55%
|
54.40
|
54.60
|
53.10
|
54.20
|
54.44
|
22.84
|
9,900
|
|
|
4/21/2023
|
+3.50 / +6.86%
|
51.10
|
54.50
|
51.00
|
54.50
|
53.08
|
22.97
|
27,700
|
|
|
4/20/2023
|
0.00 / 0.00%
|
51.40
|
51.40
|
51.00
|
51.00
|
51.13
|
21.49
|
1,500
|
|
|
4/19/2023
|
+0.50 / +0.99%
|
50.50
|
51.20
|
49.55
|
51.00
|
50.50
|
21.49
|
6,200
|
|
|
4/18/2023
|
+1.30 / +2.64%
|
49.50
|
51.00
|
49.50
|
50.50
|
50.40
|
21.28
|
8,000
|
|
|
4/17/2023
|
0.00 / 0.00%
|
49.50
|
49.50
|
49.20
|
49.20
|
49.39
|
20.73
|
2,000
|
|
|
4/14/2023
|
+0.10 / +0.20%
|
49.10
|
50.00
|
49.10
|
49.20
|
49.27
|
20.73
|
5,400
|
|
|
4/13/2023
|
0.00 / 0.00%
|
49.50
|
49.50
|
49.10
|
49.10
|
49.50
|
20.69
|
36,600
|
|
|
4/12/2023
|
+0.10 / +0.20%
|
49.05
|
49.50
|
49.00
|
49.10
|
49.30
|
20.69
|
4,800
|
|
|
4/11/2023
|
+0.60 / +1.24%
|
48.45
|
49.50
|
48.45
|
49.00
|
48.82
|
20.65
|
7,300
|
|
|
4/10/2023
|
+0.50 / +1.04%
|
48.50
|
48.50
|
47.85
|
48.40
|
48.20
|
20.40
|
5,000
|
|
|
4/7/2023
|
+0.20 / +0.42%
|
48.40
|
48.40
|
47.55
|
47.90
|
47.69
|
20.19
|
2,600
|
|
|
4/6/2023
|
-0.05 / -0.10%
|
48.00
|
48.00
|
47.35
|
47.70
|
47.59
|
20.10
|
4,800
|
|
|
4/5/2023
|
+0.55 / +1.17%
|
47.25
|
47.75
|
47.15
|
47.75
|
47.31
|
20.12
|
1,600
|
|
|
4/4/2023
|
+0.20 / +0.43%
|
48.00
|
48.00
|
47.00
|
47.20
|
47.07
|
19.89
|
18,400
|
|
|
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
|
|
|