|
Closing price on 5/4/2017
|
|
| Open |
61.00 |
| High |
61.70 |
| Low |
60.50 |
| Volume |
12,640 |
| Split-adjusted Price |
13.87 |
|
|
IMP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/4/2017
|
+0.50 / +0.83%
|
61.00
|
61.70
|
60.50
|
61.00
|
61.02
|
13.87
|
12,640
|
|
|
5/3/2017
|
-0.90 / -1.47%
|
60.00
|
61.00
|
60.00
|
60.50
|
60.45
|
13.75
|
6,240
|
|
|
4/28/2017
|
+1.40 / +2.33%
|
62.00
|
62.00
|
61.00
|
61.40
|
61.15
|
13.96
|
6,940
|
|
|
4/27/2017
|
0.00 / 0.00%
|
59.40
|
61.70
|
59.20
|
60.00
|
60.73
|
13.64
|
14,450
|
|
|
4/26/2017
|
+0.50 / +0.84%
|
59.50
|
61.00
|
59.50
|
60.00
|
59.74
|
13.64
|
8,330
|
|
|
4/25/2017
|
-0.50 / -0.83%
|
60.00
|
60.60
|
59.50
|
59.50
|
59.98
|
13.52
|
2,600
|
|
|
4/24/2017
|
-1.30 / -2.12%
|
62.00
|
63.00
|
60.00
|
60.00
|
60.59
|
13.64
|
16,900
|
|
|
4/21/2017
|
+0.40 / +0.66%
|
61.00
|
61.50
|
60.60
|
61.30
|
61.18
|
13.93
|
4,920
|
|
|
4/20/2017
|
-0.10 / -0.16%
|
61.00
|
61.50
|
60.60
|
60.90
|
60.87
|
13.84
|
2,990
|
|
|
4/19/2017
|
+0.10 / +0.16%
|
61.00
|
61.00
|
60.60
|
61.00
|
60.99
|
13.87
|
5,050
|
|
|
4/18/2017
|
+0.90 / +1.50%
|
61.10
|
61.10
|
59.20
|
60.90
|
60.34
|
13.84
|
8,850
|
|
|
4/17/2017
|
-1.60 / -2.60%
|
62.00
|
62.00
|
60.00
|
60.00
|
60.74
|
13.64
|
23,740
|
|
|
4/14/2017
|
-0.40 / -0.65%
|
61.50
|
62.50
|
61.10
|
61.60
|
61.70
|
14.00
|
17,780
|
|
|
4/13/2017
|
-0.80 / -1.27%
|
62.80
|
63.50
|
62.00
|
62.00
|
62.46
|
14.09
|
10,150
|
|
|
4/12/2017
|
-2.20 / -3.38%
|
65.20
|
65.30
|
62.80
|
62.80
|
64.39
|
14.28
|
66,280
|
|
|
4/11/2017
|
+0.70 / +1.09%
|
63.50
|
65.80
|
63.00
|
65.00
|
64.66
|
14.78
|
103,800
|
|
|
4/10/2017
|
-0.20 / -0.31%
|
62.10
|
64.50
|
62.10
|
64.30
|
64.31
|
14.62
|
186,900
|
|
|
4/7/2017
|
-0.80 / -1.23%
|
64.00
|
65.00
|
61.50
|
64.50
|
64.04
|
14.66
|
107,730
|
|
|
4/5/2017
|
-0.30 / -0.46%
|
66.00
|
66.00
|
64.80
|
65.30
|
65.17
|
14.84
|
165,960
|
|
|
4/4/2017
|
+0.40 / +0.61%
|
66.40
|
66.40
|
64.80
|
65.60
|
65.49
|
14.91
|
125,250
|
|
|
4/3/2017
|
-1.60 / -2.40%
|
67.00
|
67.00
|
65.00
|
65.20
|
65.58
|
14.82
|
19,550
|
|
|
3/31/2017
|
+1.80 / +2.77%
|
65.50
|
67.80
|
65.50
|
66.80
|
66.96
|
15.18
|
137,730
|
|
|
3/30/2017
|
+2.50 / +4.00%
|
62.50
|
65.00
|
62.40
|
65.00
|
64.75
|
14.78
|
443,520
|
|
|
3/29/2017
|
+0.70 / +1.13%
|
61.80
|
63.50
|
61.80
|
62.50
|
62.60
|
14.21
|
40,960
|
|
|
3/28/2017
|
-0.10 / -0.16%
|
62.50
|
62.50
|
61.50
|
61.80
|
61.90
|
14.05
|
18,740
|
|
|
3/27/2017
|
+1.10 / +1.81%
|
61.70
|
62.00
|
60.80
|
61.90
|
61.07
|
14.07
|
106,110
|
|
|
3/24/2017
|
+0.60 / +1.00%
|
62.00
|
62.00
|
60.80
|
60.80
|
61.40
|
13.82
|
19,510
|
|
|
3/23/2017
|
+0.20 / +0.33%
|
58.50
|
60.40
|
58.50
|
60.20
|
60.03
|
13.68
|
156,550
|
|
|
3/22/2017
|
-1.00 / -1.64%
|
60.00
|
61.00
|
58.90
|
60.00
|
59.99
|
13.64
|
21,470
|
|
|
3/21/2017
|
-0.40 / -0.65%
|
60.20
|
61.00
|
60.20
|
61.00
|
60.97
|
13.87
|
12,580
|
|
|