|
Closing price on 6/10/2016
|
|
| Open |
42.00 |
| High |
43.30 |
| Low |
41.10 |
| Volume |
71,170 |
| Split-adjusted Price |
9.23 |
|
|
IMP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/10/2016
|
+1.10 / +2.65%
|
42.00
|
43.30
|
41.10
|
42.60
|
41.79
|
9.23
|
71,170
|
|
|
6/9/2016
|
-0.30 / -0.72%
|
41.80
|
41.80
|
41.30
|
41.50
|
41.47
|
8.99
|
3,400
|
|
|
6/8/2016
|
0.00 / 0.00%
|
41.50
|
41.80
|
41.30
|
41.80
|
41.52
|
9.06
|
8,020
|
|
|
6/7/2016
|
0.00 / 0.00%
|
41.10
|
42.00
|
41.10
|
41.80
|
41.76
|
9.06
|
6,250
|
|
|
6/6/2016
|
-0.10 / -0.24%
|
42.00
|
42.00
|
41.80
|
41.80
|
41.98
|
9.06
|
10,290
|
|
|
6/3/2016
|
+0.90 / +2.20%
|
41.40
|
42.00
|
41.00
|
41.90
|
41.50
|
9.08
|
9,230
|
|
|
6/2/2016
|
+0.70 / +1.74%
|
41.00
|
41.00
|
40.50
|
41.00
|
40.77
|
8.89
|
2,330
|
|
|
6/1/2016
|
-0.70 / -1.71%
|
40.80
|
40.90
|
40.00
|
40.30
|
40.21
|
8.73
|
26,910
|
|
|
5/31/2016
|
0.00 / 0.00%
|
41.40
|
41.40
|
40.70
|
41.00
|
40.82
|
8.89
|
17,640
|
|
|
5/30/2016
|
-0.20 / -0.49%
|
41.00
|
41.00
|
40.80
|
41.00
|
40.95
|
8.89
|
5,310
|
|
|
5/27/2016
|
-0.30 / -0.72%
|
41.90
|
41.90
|
41.00
|
41.20
|
41.22
|
8.93
|
6,550
|
|
|
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
|
|
|