|
Closing price on 6/1/2018
|
|
| Open |
60.80 |
| High |
61.00 |
| Low |
60.00 |
| Volume |
2,920 |
| Split-adjusted Price |
15.37 |
|
|
IMP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/1/2018
|
-0.80 / -1.31%
|
60.80
|
61.00
|
60.00
|
60.20
|
60.27
|
15.37
|
2,920
|
|
|
5/31/2018
|
+2.80 / +4.81%
|
58.20
|
61.00
|
58.20
|
61.00
|
59.58
|
15.57
|
9,970
|
|
|
5/30/2018
|
-2.50 / -4.12%
|
60.00
|
60.70
|
58.20
|
58.20
|
59.55
|
14.85
|
2,670
|
|
|
5/29/2018
|
+3.90 / +6.87%
|
56.80
|
60.70
|
53.00
|
60.70
|
53.07
|
15.49
|
1,443,440
|
|
|
5/28/2018
|
-4.20 / -6.89%
|
61.40
|
61.40
|
56.80
|
56.80
|
57.68
|
14.50
|
27,220
|
|
|
5/25/2018
|
0.00 / 0.00%
|
61.50
|
61.50
|
61.00
|
61.00
|
61.25
|
15.57
|
810
|
|
|
5/24/2018
|
0.00 / 0.00%
|
61.50
|
61.50
|
61.00
|
61.00
|
61.44
|
15.57
|
6,380
|
|
|
5/23/2018
|
-1.50 / -2.40%
|
62.50
|
62.50
|
61.00
|
61.00
|
61.42
|
15.57
|
9,590
|
|
|
5/22/2018
|
+1.00 / +1.63%
|
62.70
|
62.70
|
61.20
|
62.50
|
62.49
|
15.95
|
18,210
|
|
|
5/21/2018
|
-1.20 / -1.91%
|
62.60
|
62.60
|
61.50
|
61.50
|
61.99
|
15.70
|
4,130
|
|
|
5/18/2018
|
+1.10 / +1.79%
|
61.60
|
62.70
|
61.20
|
62.70
|
61.30
|
16.00
|
5,530
|
|
|
5/17/2018
|
-0.90 / -1.44%
|
62.00
|
62.60
|
61.50
|
61.60
|
61.58
|
15.72
|
30,480
|
|
|
5/16/2018
|
-0.10 / -0.16%
|
62.50
|
62.50
|
61.50
|
62.50
|
62.50
|
15.95
|
1,360
|
|
|
5/15/2018
|
0.00 / 0.00%
|
62.60
|
62.60
|
62.60
|
62.60
|
62.60
|
15.98
|
30
|
|
|
5/14/2018
|
+1.10 / +1.79%
|
62.00
|
62.70
|
62.00
|
62.60
|
62.55
|
15.98
|
23,100
|
|
|
5/11/2018
|
0.00 / 0.00%
|
62.00
|
62.00
|
61.50
|
61.50
|
61.80
|
15.70
|
4,110
|
|
|
5/10/2018
|
0.00 / 0.00%
|
61.50
|
62.00
|
61.50
|
61.50
|
61.53
|
15.70
|
41,560
|
|
|
5/9/2018
|
-0.10 / -0.16%
|
62.00
|
62.00
|
61.50
|
61.50
|
61.53
|
15.70
|
64,520
|
|
|
5/8/2018
|
0.00 / 0.00%
|
61.60
|
62.70
|
61.50
|
61.60
|
61.66
|
15.72
|
71,030
|
|
|
5/7/2018
|
0.00 / 0.00%
|
62.70
|
62.80
|
61.60
|
61.60
|
61.65
|
15.72
|
16,530
|
|
|
5/4/2018
|
+0.40 / +0.65%
|
63.00
|
63.00
|
61.50
|
61.60
|
62.60
|
15.72
|
22,730
|
|
|
5/3/2018
|
-0.80 / -1.29%
|
62.00
|
62.00
|
61.00
|
61.20
|
61.17
|
15.62
|
35,050
|
|
|
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
|
|
|