|
Closing price on 5/18/2022
|
|
| Open |
65.00 |
| High |
65.60 |
| Low |
65.00 |
| Volume |
5,100 |
| Split-adjusted Price |
26.99 |
|
|
IMP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/18/2022
|
-0.50 / -0.76%
|
65.00
|
65.60
|
65.00
|
65.50
|
65.54
|
26.99
|
5,100
|
|
|
5/17/2022
|
+3.70 / +5.94%
|
62.30
|
66.00
|
59.10
|
66.00
|
63.90
|
27.19
|
2,100
|
|
|
5/16/2022
|
0.00 / 0.00%
|
62.40
|
62.40
|
62.30
|
62.30
|
62.39
|
25.67
|
4,400
|
|
|
5/13/2022
|
-4.30 / -6.46%
|
66.50
|
67.00
|
62.20
|
62.30
|
64.62
|
25.67
|
19,800
|
|
|
5/12/2022
|
-0.40 / -0.60%
|
67.20
|
67.20
|
66.50
|
66.60
|
66.98
|
27.44
|
9,300
|
|
|
5/11/2022
|
0.00 / 0.00%
|
68.10
|
68.20
|
67.00
|
67.00
|
67.36
|
27.61
|
1,900
|
|
|
5/10/2022
|
-1.60 / -2.33%
|
68.70
|
68.70
|
66.00
|
67.00
|
67.26
|
27.61
|
23,600
|
|
|
5/9/2022
|
-3.00 / -4.19%
|
70.00
|
70.00
|
68.60
|
68.60
|
69.52
|
28.27
|
9,700
|
|
|
5/6/2022
|
+1.10 / +1.56%
|
66.20
|
72.00
|
66.20
|
71.60
|
71.31
|
29.50
|
1,700
|
|
|
5/5/2022
|
-1.50 / -2.08%
|
71.70
|
71.70
|
70.50
|
70.50
|
70.93
|
29.05
|
5,100
|
|
|
5/4/2022
|
-1.90 / -2.57%
|
73.90
|
73.90
|
68.80
|
72.00
|
69.29
|
29.67
|
50,700
|
|
|
4/29/2022
|
-0.10 / -0.14%
|
73.90
|
73.90
|
73.00
|
73.90
|
73.37
|
30.45
|
700
|
|
|
4/28/2022
|
-0.50 / -0.67%
|
72.80
|
74.00
|
72.70
|
74.00
|
73.50
|
30.49
|
500
|
|
|
4/27/2022
|
-0.10 / -0.13%
|
72.60
|
74.50
|
72.50
|
74.50
|
72.95
|
30.70
|
600
|
|
|
4/26/2022
|
-0.20 / -0.27%
|
72.70
|
74.60
|
72.70
|
74.60
|
72.97
|
30.74
|
700
|
|
|
4/25/2022
|
-0.10 / -0.13%
|
74.90
|
74.90
|
73.20
|
74.80
|
73.82
|
30.82
|
3,800
|
|
|
4/22/2022
|
+1.70 / +2.32%
|
73.20
|
74.90
|
73.10
|
74.90
|
73.10
|
30.86
|
6,100
|
|
|
4/21/2022
|
-0.30 / -0.41%
|
73.40
|
73.40
|
73.00
|
73.20
|
73.08
|
30.16
|
9,700
|
|
|
4/20/2022
|
0.00 / 0.00%
|
74.30
|
76.50
|
73.50
|
73.50
|
73.79
|
30.28
|
14,700
|
|
|
4/19/2022
|
-0.50 / -0.68%
|
74.00
|
74.00
|
73.50
|
73.50
|
73.76
|
30.28
|
13,100
|
|
|
4/18/2022
|
-0.30 / -0.40%
|
74.30
|
74.30
|
74.00
|
74.00
|
74.01
|
30.49
|
4,700
|
|
|
4/15/2022
|
-0.10 / -0.13%
|
73.50
|
74.30
|
73.50
|
74.30
|
74.19
|
30.61
|
4,300
|
|
|
4/14/2022
|
-0.10 / -0.13%
|
74.50
|
74.50
|
74.40
|
74.40
|
74.50
|
30.65
|
400
|
|
|
4/13/2022
|
+0.50 / +0.68%
|
74.10
|
74.50
|
74.00
|
74.50
|
74.04
|
30.70
|
5,600
|
|
|
4/12/2022
|
-0.80 / -1.07%
|
74.00
|
74.10
|
74.00
|
74.00
|
74.05
|
30.49
|
12,600
|
|
|
4/8/2022
|
-0.20 / -0.27%
|
75.00
|
75.00
|
74.20
|
74.80
|
74.20
|
30.82
|
1,200
|
|
|
4/7/2022
|
-1.60 / -2.09%
|
76.60
|
76.60
|
75.00
|
75.00
|
75.20
|
30.90
|
9,300
|
|
|
4/6/2022
|
+1.10 / +1.46%
|
75.20
|
76.70
|
75.20
|
76.60
|
75.90
|
31.56
|
700
|
|
|
4/5/2022
|
-0.20 / -0.26%
|
75.70
|
76.10
|
75.10
|
75.50
|
75.38
|
31.11
|
10,400
|
|
|
4/4/2022
|
+0.60 / +0.80%
|
75.10
|
75.70
|
75.00
|
75.70
|
75.28
|
31.19
|
11,000
|
|
|