|
Closing price on 5/20/2015
|
|
| Open |
42.00 |
| High |
42.80 |
| Low |
42.00 |
| Volume |
13,160 |
| Split-adjusted Price |
8.85 |
|
|
IMP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/20/2015
|
+0.80 / +1.91%
|
42.00
|
42.80
|
42.00
|
42.70
|
42.02
|
8.85
|
13,160
|
|
|
5/19/2015
|
0.00 / 0.00%
|
41.90
|
41.90
|
40.60
|
41.90
|
41.58
|
8.69
|
3,150
|
|
|
5/18/2015
|
-0.90 / -2.10%
|
42.00
|
42.00
|
41.00
|
41.90
|
41.79
|
8.69
|
2,800
|
|
|
5/15/2015
|
-1.70 / -3.82%
|
42.10
|
43.50
|
42.10
|
42.80
|
42.92
|
8.87
|
6,360
|
|
|
5/14/2015
|
+0.50 / +1.14%
|
44.10
|
45.20
|
44.10
|
44.50
|
44.46
|
8.85
|
71,430
|
|
|
5/13/2015
|
0.00 / 0.00%
|
43.90
|
44.00
|
43.60
|
44.00
|
43.90
|
8.75
|
46,130
|
|
|
5/12/2015
|
+0.50 / +1.15%
|
43.50
|
44.00
|
43.00
|
44.00
|
43.69
|
8.75
|
14,670
|
|
|
5/11/2015
|
-2.50 / -5.43%
|
43.90
|
43.90
|
43.00
|
43.50
|
43.49
|
8.65
|
5,840
|
|
|
5/8/2015
|
-1.00 / -2.13%
|
47.00
|
47.00
|
43.80
|
46.00
|
44.13
|
9.15
|
184,750
|
|
|
5/7/2015
|
0.00 / 0.00%
|
47.10
|
47.10
|
43.80
|
47.00
|
44.02
|
9.35
|
147,490
|
|
|
5/6/2015
|
0.00 / 0.00%
|
46.00
|
47.00
|
43.80
|
47.00
|
44.24
|
9.35
|
92,550
|
|
|
5/5/2015
|
+1.50 / +3.30%
|
45.50
|
47.00
|
45.00
|
47.00
|
45.85
|
9.35
|
6,260
|
|
|
5/4/2015
|
-1.10 / -2.36%
|
46.60
|
46.60
|
45.50
|
45.50
|
45.61
|
9.05
|
11,510
|
|
|
4/27/2015
|
0.00 / 0.00%
|
46.60
|
47.00
|
46.60
|
46.60
|
46.70
|
9.27
|
4,100
|
|
|
4/24/2015
|
+0.10 / +0.22%
|
46.50
|
46.60
|
46.50
|
46.60
|
46.55
|
9.27
|
5,660
|
|
|
4/23/2015
|
+0.40 / +0.87%
|
46.10
|
46.50
|
46.10
|
46.50
|
46.31
|
9.25
|
3,390
|
|
|
4/22/2015
|
-0.40 / -0.86%
|
46.50
|
46.50
|
46.10
|
46.10
|
46.10
|
9.17
|
72,600
|
|
|
4/21/2015
|
0.00 / 0.00%
|
46.50
|
46.50
|
46.50
|
46.50
|
46.50
|
9.25
|
2,210
|
|
|
4/20/2015
|
-0.50 / -1.06%
|
47.00
|
47.00
|
46.50
|
46.50
|
46.82
|
9.25
|
2,200
|
|
|
4/17/2015
|
+0.50 / +1.08%
|
47.00
|
47.00
|
46.60
|
47.00
|
46.97
|
9.35
|
10,730
|
|
|
4/16/2015
|
+0.30 / +0.65%
|
46.50
|
46.50
|
46.50
|
46.50
|
46.50
|
9.25
|
2,800
|
|
|
4/15/2015
|
-0.30 / -0.65%
|
46.00
|
47.40
|
46.00
|
46.20
|
46.07
|
9.19
|
3,690
|
|
|
4/14/2015
|
+0.50 / +1.09%
|
47.20
|
47.20
|
46.50
|
46.50
|
46.81
|
9.25
|
4,550
|
|
|
4/13/2015
|
-1.00 / -2.13%
|
46.00
|
46.00
|
46.00
|
46.00
|
46.00
|
9.15
|
1,800
|
|
|
4/10/2015
|
-0.20 / -0.42%
|
47.20
|
47.20
|
46.00
|
47.00
|
46.45
|
9.35
|
1,550
|
|
|
4/9/2015
|
-0.10 / -0.21%
|
47.30
|
47.50
|
46.50
|
47.20
|
47.13
|
9.39
|
10,350
|
|
|
4/8/2015
|
+0.50 / +1.07%
|
46.80
|
47.30
|
46.80
|
47.30
|
46.85
|
9.41
|
6,510
|
|
|
4/7/2015
|
0.00 / 0.00%
|
46.00
|
46.80
|
45.90
|
46.80
|
45.96
|
9.31
|
23,020
|
|
|
4/6/2015
|
-0.70 / -1.47%
|
47.00
|
47.00
|
45.60
|
46.80
|
46.60
|
9.31
|
30
|
|
|
4/3/2015
|
+0.20 / +0.42%
|
47.50
|
47.50
|
47.50
|
47.50
|
47.50
|
9.45
|
20
|
|
|