|
Closing price on 5/2/2018
|
|
| Open |
62.00 |
| High |
63.00 |
| Low |
61.10 |
| Volume |
7,190 |
| Split-adjusted Price |
15.82 |
|
|
IMP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/2/2018
|
-0.90 / -1.43%
|
62.00
|
63.00
|
61.10
|
62.00
|
62.03
|
15.82
|
7,190
|
|
|
4/27/2018
|
+1.80 / +2.95%
|
61.00
|
62.90
|
61.00
|
62.90
|
61.72
|
16.05
|
3,030
|
|
|
4/26/2018
|
-0.90 / -1.45%
|
62.80
|
62.80
|
61.10
|
61.10
|
61.87
|
15.59
|
8,760
|
|
|
4/24/2018
|
-1.00 / -1.59%
|
62.30
|
63.00
|
62.00
|
62.00
|
62.15
|
15.82
|
20,870
|
|
|
4/23/2018
|
0.00 / 0.00%
|
63.30
|
63.50
|
62.90
|
63.00
|
63.12
|
16.08
|
16,810
|
|
|
4/20/2018
|
+0.10 / +0.16%
|
63.00
|
63.00
|
62.60
|
63.00
|
62.66
|
16.08
|
1,580
|
|
|
4/19/2018
|
+0.40 / +0.64%
|
62.50
|
63.00
|
62.50
|
62.90
|
62.79
|
16.05
|
3,870
|
|
|
4/18/2018
|
-0.40 / -0.64%
|
62.50
|
63.00
|
62.50
|
62.50
|
62.76
|
15.95
|
6,310
|
|
|
4/17/2018
|
0.00 / 0.00%
|
62.90
|
63.50
|
62.90
|
62.90
|
63.15
|
16.05
|
10,610
|
|
|
4/16/2018
|
0.00 / 0.00%
|
63.50
|
63.50
|
62.90
|
62.90
|
63.01
|
16.05
|
3,460
|
|
|
4/13/2018
|
0.00 / 0.00%
|
65.00
|
65.00
|
62.90
|
62.90
|
64.23
|
16.05
|
11,880
|
|
|
4/12/2018
|
-0.10 / -0.16%
|
64.00
|
64.00
|
62.10
|
62.90
|
62.94
|
16.05
|
29,440
|
|
|
4/11/2018
|
+0.40 / +0.64%
|
63.00
|
63.10
|
62.60
|
63.00
|
63.03
|
16.08
|
8,520
|
|
|
4/10/2018
|
-0.90 / -1.42%
|
63.50
|
63.50
|
62.60
|
62.60
|
62.99
|
15.98
|
29,130
|
|
|
4/9/2018
|
+0.50 / +0.79%
|
63.50
|
63.50
|
63.00
|
63.50
|
63.39
|
16.21
|
40,620
|
|
|
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
|
|
|