|
Closing price on 5/26/2016
|
|
| Open |
42.00 |
| High |
42.00 |
| Low |
41.00 |
| Volume |
5,930 |
| Split-adjusted Price |
8.99 |
|
|
IMP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/26/2016
|
-0.40 / -0.95%
|
42.00
|
42.00
|
41.00
|
41.50
|
41.48
|
8.99
|
5,930
|
|
|
5/25/2016
|
-0.10 / -0.24%
|
41.40
|
42.00
|
41.40
|
41.90
|
41.99
|
9.08
|
3,310
|
|
|
5/24/2016
|
0.00 / 0.00%
|
42.50
|
42.50
|
41.20
|
42.00
|
42.05
|
9.10
|
7,610
|
|
|
5/23/2016
|
-1.70 / -3.89%
|
43.50
|
43.50
|
41.20
|
42.00
|
42.34
|
9.10
|
13,510
|
|
|
5/20/2016
|
-1.10 / -2.46%
|
43.80
|
44.60
|
43.70
|
43.70
|
43.95
|
9.47
|
600
|
|
|
5/19/2016
|
-1.30 / -2.82%
|
45.00
|
45.00
|
44.50
|
44.80
|
44.98
|
9.71
|
456,380
|
|
|
5/18/2016
|
-0.60 / -1.28%
|
46.90
|
46.90
|
46.00
|
46.10
|
46.33
|
9.56
|
12,110
|
|
|
5/17/2016
|
-0.30 / -0.64%
|
47.00
|
47.00
|
46.00
|
46.70
|
46.67
|
9.68
|
1,748,653
|
|
|
5/16/2016
|
+1.00 / +2.17%
|
45.20
|
47.00
|
45.20
|
47.00
|
46.44
|
9.74
|
32,900
|
|
|
5/13/2016
|
0.00 / 0.00%
|
45.60
|
46.00
|
45.60
|
46.00
|
45.80
|
9.54
|
150
|
|
|
5/12/2016
|
+0.10 / +0.22%
|
46.20
|
46.20
|
45.60
|
46.00
|
45.64
|
9.54
|
23,070
|
|
|
5/11/2016
|
0.00 / 0.00%
|
46.00
|
46.10
|
45.90
|
45.90
|
45.94
|
9.52
|
16,260
|
|
|
5/10/2016
|
-0.60 / -1.29%
|
45.10
|
46.60
|
45.10
|
45.90
|
45.95
|
9.52
|
8,400
|
|
|
5/9/2016
|
-0.30 / -0.64%
|
47.00
|
47.00
|
46.10
|
46.50
|
46.35
|
9.64
|
9,600
|
|
|
5/6/2016
|
+0.20 / +0.43%
|
47.00
|
47.00
|
46.60
|
46.80
|
46.88
|
9.70
|
10,730
|
|
|
5/5/2016
|
+0.20 / +0.43%
|
46.60
|
46.60
|
45.50
|
46.60
|
46.25
|
9.66
|
22,380
|
|
|
5/4/2016
|
-0.70 / -1.49%
|
47.20
|
47.20
|
46.00
|
46.40
|
46.46
|
9.62
|
61,080
|
|
|
4/29/2016
|
-0.60 / -1.26%
|
47.90
|
47.90
|
46.90
|
47.10
|
47.20
|
9.76
|
18,730
|
|
|
4/28/2016
|
-0.60 / -1.24%
|
48.20
|
48.20
|
47.00
|
47.70
|
47.34
|
9.89
|
8,830
|
|
|
4/27/2016
|
-0.20 / -0.41%
|
47.50
|
48.40
|
47.30
|
48.30
|
47.80
|
10.01
|
12,740
|
|
|
4/26/2016
|
-0.30 / -0.61%
|
48.80
|
48.80
|
47.30
|
48.50
|
47.53
|
10.05
|
12,980
|
|
|
4/25/2016
|
-0.70 / -1.41%
|
48.50
|
48.80
|
47.10
|
48.80
|
48.03
|
10.12
|
20,550
|
|
|
4/22/2016
|
0.00 / 0.00%
|
49.50
|
49.50
|
49.00
|
49.50
|
49.45
|
10.26
|
8,150
|
|
|
4/21/2016
|
+1.10 / +2.27%
|
49.90
|
49.90
|
49.50
|
49.50
|
49.70
|
10.26
|
11,830
|
|
|
4/20/2016
|
-1.10 / -2.22%
|
49.00
|
49.00
|
48.20
|
48.40
|
48.46
|
10.03
|
8,130
|
|
|
4/19/2016
|
-1.00 / -1.98%
|
50.50
|
50.50
|
49.50
|
49.50
|
49.85
|
10.26
|
14,160
|
|
|
4/15/2016
|
+1.00 / +2.02%
|
49.50
|
52.00
|
49.50
|
50.50
|
50.59
|
10.47
|
76,700
|
|
|
4/14/2016
|
-0.40 / -0.80%
|
49.80
|
49.80
|
49.20
|
49.50
|
49.43
|
10.26
|
12,200
|
|
|
4/13/2016
|
-0.10 / -0.20%
|
50.00
|
50.00
|
49.70
|
49.90
|
49.94
|
10.34
|
31,400
|
|
|
4/12/2016
|
0.00 / 0.00%
|
51.00
|
51.00
|
49.60
|
50.00
|
50.17
|
10.37
|
26,790
|
|
|