|
Closing price on 6/19/2019
|
|
| Open |
48.40 |
| High |
48.60 |
| Low |
47.90 |
| Volume |
5,330 |
| Split-adjusted Price |
14.65 |
|
|
IMP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/19/2019
|
-0.50 / -1.03%
|
48.40
|
48.60
|
47.90
|
47.90
|
48.03
|
14.65
|
5,330
|
|
|
6/18/2019
|
0.00 / 0.00%
|
48.00
|
48.60
|
47.70
|
48.40
|
48.22
|
14.80
|
35,150
|
|
|
6/17/2019
|
-0.40 / -0.82%
|
48.30
|
48.50
|
48.10
|
48.40
|
48.33
|
14.80
|
460
|
|
|
6/14/2019
|
+0.30 / +0.62%
|
48.50
|
48.80
|
48.50
|
48.80
|
48.65
|
14.92
|
6,600
|
|
|
6/13/2019
|
-1.50 / -3.00%
|
49.60
|
49.60
|
48.00
|
48.50
|
49.26
|
14.83
|
23,730
|
|
|
6/12/2019
|
-0.80 / -1.57%
|
50.70
|
50.80
|
49.90
|
50.00
|
50.04
|
14.68
|
51,360
|
|
|
6/11/2019
|
-0.10 / -0.20%
|
50.90
|
50.90
|
50.00
|
50.80
|
50.41
|
14.91
|
18,250
|
|
|
6/10/2019
|
-0.10 / -0.20%
|
51.00
|
51.00
|
50.20
|
50.90
|
50.23
|
14.94
|
4,340
|
|
|
6/7/2019
|
+1.10 / +2.20%
|
49.90
|
51.00
|
49.90
|
51.00
|
50.69
|
14.97
|
15,250
|
|
|
6/6/2019
|
-0.20 / -0.40%
|
50.10
|
50.10
|
49.60
|
49.90
|
49.95
|
14.65
|
11,010
|
|
|
6/5/2019
|
-0.20 / -0.40%
|
51.00
|
51.00
|
50.00
|
50.10
|
50.11
|
14.71
|
13,670
|
|
|
6/4/2019
|
0.00 / 0.00%
|
51.20
|
51.20
|
50.30
|
50.30
|
50.36
|
14.76
|
8,220
|
|
|
6/3/2019
|
-1.10 / -2.14%
|
51.40
|
51.40
|
50.30
|
50.30
|
50.43
|
14.76
|
11,560
|
|
|
5/31/2019
|
+0.20 / +0.39%
|
51.10
|
51.50
|
51.00
|
51.40
|
51.26
|
15.09
|
14,280
|
|
|
5/30/2019
|
-0.10 / -0.19%
|
51.40
|
51.40
|
50.40
|
51.20
|
50.65
|
15.03
|
32,200
|
|
|
5/29/2019
|
-0.20 / -0.39%
|
50.70
|
51.30
|
50.40
|
51.30
|
50.63
|
15.06
|
22,910
|
|
|
5/28/2019
|
0.00 / 0.00%
|
51.00
|
51.90
|
51.00
|
51.50
|
51.25
|
15.12
|
8,780
|
|
|
5/27/2019
|
+1.30 / +2.59%
|
50.50
|
51.50
|
50.50
|
51.50
|
51.12
|
15.12
|
17,450
|
|
|
5/24/2019
|
-1.30 / -2.52%
|
51.00
|
51.10
|
50.20
|
50.20
|
50.35
|
14.73
|
4,290
|
|
|
5/23/2019
|
+0.90 / +1.78%
|
50.60
|
51.50
|
50.00
|
51.50
|
51.07
|
15.12
|
29,940
|
|
|
5/22/2019
|
+0.10 / +0.20%
|
50.70
|
50.70
|
50.00
|
50.60
|
50.07
|
14.85
|
28,700
|
|
|
5/21/2019
|
-0.50 / -0.98%
|
51.40
|
51.50
|
50.30
|
50.50
|
50.58
|
14.82
|
6,860
|
|
|
5/20/2019
|
+0.40 / +0.79%
|
50.60
|
51.00
|
50.50
|
51.00
|
50.55
|
14.97
|
16,240
|
|
|
5/17/2019
|
0.00 / 0.00%
|
50.60
|
50.60
|
50.60
|
50.60
|
50.60
|
14.85
|
2,750
|
|
|
5/16/2019
|
-0.40 / -0.78%
|
51.00
|
51.50
|
50.60
|
50.60
|
50.91
|
14.85
|
5,480
|
|
|
5/15/2019
|
0.00 / 0.00%
|
51.00
|
51.00
|
50.90
|
51.00
|
50.96
|
14.97
|
5,730
|
|
|
5/14/2019
|
+0.10 / +0.20%
|
51.00
|
51.00
|
51.00
|
51.00
|
51.00
|
14.97
|
18,220
|
|
|
5/13/2019
|
-1.50 / -2.86%
|
52.90
|
52.90
|
50.90
|
50.90
|
51.28
|
14.94
|
4,680
|
|
|
5/10/2019
|
+1.30 / +2.54%
|
51.00
|
52.40
|
50.80
|
52.40
|
51.72
|
15.38
|
580
|
|
|
5/9/2019
|
-1.40 / -2.67%
|
51.90
|
51.90
|
51.00
|
51.10
|
51.02
|
15.00
|
2,450
|
|
|