|
Closing price on 5/14/2020
|
|
| Open |
54.90 |
| High |
56.20 |
| Low |
54.70 |
| Volume |
120,200 |
| Split-adjusted Price |
17.15 |
|
|
IMP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/14/2020
|
+1.90 / +3.51%
|
54.90
|
56.20
|
54.70
|
56.10
|
55.52
|
17.15
|
120,200
|
|
|
5/13/2020
|
+0.10 / +0.18%
|
54.00
|
54.50
|
53.80
|
54.20
|
54.24
|
16.57
|
18,770
|
|
|
5/12/2020
|
+0.10 / +0.19%
|
54.90
|
54.90
|
53.90
|
54.10
|
54.25
|
16.54
|
18,360
|
|
|
5/11/2020
|
+1.00 / +1.89%
|
53.00
|
55.00
|
53.00
|
54.00
|
53.78
|
16.51
|
100,540
|
|
|
5/8/2020
|
0.00 / 0.00%
|
53.40
|
53.40
|
52.60
|
53.00
|
53.06
|
16.20
|
36,410
|
|
|
5/7/2020
|
+0.20 / +0.38%
|
52.20
|
53.30
|
52.20
|
53.00
|
52.95
|
16.20
|
32,880
|
|
|
5/6/2020
|
+0.30 / +0.57%
|
52.50
|
53.00
|
52.10
|
52.80
|
52.80
|
16.14
|
16,990
|
|
|
5/5/2020
|
+0.40 / +0.77%
|
52.50
|
53.00
|
52.50
|
52.50
|
52.63
|
16.05
|
25,010
|
|
|
5/4/2020
|
-1.40 / -2.62%
|
53.50
|
53.50
|
51.60
|
52.10
|
52.82
|
15.93
|
41,280
|
|
|
4/29/2020
|
-0.10 / -0.19%
|
53.70
|
54.40
|
53.50
|
53.50
|
53.83
|
16.36
|
22,050
|
|
|
4/28/2020
|
+0.60 / +1.13%
|
54.20
|
54.20
|
53.10
|
53.60
|
53.41
|
16.39
|
15,710
|
|
|
4/27/2020
|
-0.50 / -0.93%
|
53.00
|
54.00
|
53.00
|
53.00
|
53.22
|
16.20
|
26,420
|
|
|
4/24/2020
|
-0.30 / -0.56%
|
53.80
|
54.00
|
53.20
|
53.50
|
53.66
|
16.36
|
24,340
|
|
|
4/23/2020
|
+0.80 / +1.51%
|
53.90
|
54.90
|
53.60
|
53.80
|
54.24
|
16.45
|
123,230
|
|
|
4/22/2020
|
0.00 / 0.00%
|
53.50
|
53.50
|
52.00
|
53.00
|
52.93
|
16.20
|
46,020
|
|
|
4/21/2020
|
-2.00 / -3.64%
|
55.00
|
55.10
|
52.00
|
53.00
|
53.58
|
16.20
|
147,150
|
|
|
4/20/2020
|
+1.40 / +2.61%
|
55.00
|
57.00
|
55.00
|
55.00
|
55.89
|
16.82
|
164,070
|
|
|
4/17/2020
|
+2.80 / +5.51%
|
51.70
|
53.90
|
51.00
|
53.60
|
52.37
|
16.39
|
92,160
|
|
|
4/16/2020
|
+0.10 / +0.20%
|
50.60
|
51.00
|
50.00
|
50.80
|
50.65
|
15.53
|
49,520
|
|
|
4/15/2020
|
+0.20 / +0.40%
|
50.50
|
51.00
|
50.20
|
50.70
|
50.52
|
15.50
|
29,770
|
|
|
4/14/2020
|
0.00 / 0.00%
|
50.50
|
50.50
|
49.30
|
50.50
|
49.90
|
15.44
|
63,770
|
|
|
4/13/2020
|
+1.70 / +3.48%
|
49.00
|
51.00
|
49.00
|
50.50
|
49.81
|
15.44
|
103,910
|
|
|
4/10/2020
|
0.00 / 0.00%
|
48.80
|
49.00
|
48.00
|
48.80
|
48.73
|
14.92
|
56,600
|
|
|
4/9/2020
|
+0.80 / +1.67%
|
48.00
|
49.40
|
48.00
|
48.80
|
48.55
|
14.92
|
36,600
|
|
|
4/8/2020
|
+0.60 / +1.27%
|
47.40
|
48.20
|
46.50
|
48.00
|
47.67
|
14.68
|
41,450
|
|
|
4/7/2020
|
+0.45 / +0.96%
|
47.50
|
47.50
|
46.00
|
47.40
|
47.07
|
14.49
|
58,660
|
|
|
4/6/2020
|
+2.65 / +5.98%
|
44.50
|
46.95
|
44.50
|
46.95
|
45.89
|
14.35
|
76,050
|
|
|
4/3/2020
|
+1.25 / +2.90%
|
43.05
|
44.30
|
43.05
|
44.30
|
43.86
|
13.54
|
36,730
|
|
|
4/1/2020
|
+0.65 / +1.53%
|
42.40
|
43.80
|
40.00
|
43.05
|
43.25
|
13.16
|
14,150
|
|
|
3/31/2020
|
+0.35 / +0.83%
|
40.50
|
44.50
|
39.50
|
42.40
|
41.89
|
12.96
|
117,830
|
|
|