|
Closing price on 7/1/2024
|
|
| Open |
76.00 |
| High |
76.00 |
| Low |
74.00 |
| Volume |
79,200 |
| Split-adjusted Price |
33.49 |
|
|
IMP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/1/2024
|
-0.70 / -0.93%
|
76.00
|
76.00
|
74.00
|
74.60
|
75.00
|
33.49
|
79,200
|
|
|
6/28/2024
|
+0.30 / +0.40%
|
75.00
|
76.40
|
74.50
|
75.30
|
75.46
|
33.81
|
153,100
|
|
|
6/27/2024
|
-0.40 / -0.53%
|
75.40
|
75.90
|
74.90
|
75.00
|
75.26
|
33.67
|
35,500
|
|
|
6/26/2024
|
+1.20 / +1.62%
|
75.00
|
75.40
|
74.60
|
75.40
|
75.06
|
33.85
|
99,900
|
|
|
6/25/2024
|
+1.20 / +1.64%
|
73.90
|
75.00
|
73.00
|
74.20
|
74.20
|
33.31
|
76,500
|
|
|
6/24/2024
|
0.00 / 0.00%
|
72.90
|
74.00
|
72.80
|
73.00
|
73.03
|
32.77
|
89,600
|
|
|
6/21/2024
|
-1.40 / -1.88%
|
73.10
|
75.40
|
73.00
|
73.00
|
73.70
|
32.77
|
42,300
|
|
|
6/20/2024
|
+2.50 / +3.48%
|
72.90
|
74.40
|
72.00
|
74.40
|
73.71
|
33.40
|
122,300
|
|
|
6/19/2024
|
+1.80 / +2.57%
|
70.20
|
71.90
|
70.20
|
71.90
|
71.33
|
32.28
|
80,500
|
|
|
6/18/2024
|
+0.10 / +0.14%
|
70.00
|
70.50
|
70.00
|
70.10
|
70.13
|
31.47
|
11,400
|
|
|
6/17/2024
|
-0.40 / -0.57%
|
70.40
|
70.90
|
69.60
|
70.00
|
70.11
|
31.43
|
22,800
|
|
|
6/14/2024
|
-1.20 / -1.68%
|
71.70
|
71.70
|
70.40
|
70.40
|
70.77
|
31.61
|
36,870
|
|
|
6/13/2024
|
+0.90 / +1.27%
|
70.80
|
72.00
|
70.10
|
71.60
|
71.20
|
32.15
|
65,200
|
|
|
6/12/2024
|
0.00 / 0.00%
|
70.70
|
70.80
|
70.60
|
70.70
|
70.74
|
31.74
|
33,900
|
|
|
6/11/2024
|
+1.00 / +1.43%
|
69.90
|
71.70
|
69.40
|
70.70
|
70.22
|
31.74
|
86,700
|
|
|
6/10/2024
|
+0.90 / +1.31%
|
68.80
|
70.00
|
67.50
|
69.70
|
69.20
|
31.29
|
38,900
|
|
|
6/7/2024
|
-0.50 / -0.72%
|
69.20
|
69.30
|
68.80
|
68.80
|
69.07
|
30.89
|
5,700
|
|
|
6/6/2024
|
+0.90 / +1.32%
|
68.30
|
69.50
|
68.30
|
69.30
|
69.17
|
31.11
|
56,600
|
|
|
6/5/2024
|
-0.50 / -0.73%
|
68.80
|
68.90
|
68.00
|
68.40
|
68.46
|
30.71
|
11,900
|
|
|
6/4/2024
|
0.00 / 0.00%
|
68.90
|
69.00
|
68.60
|
68.90
|
68.84
|
30.93
|
8,800
|
|
|
6/3/2024
|
+0.80 / +1.17%
|
68.10
|
69.00
|
68.10
|
68.90
|
68.59
|
30.93
|
23,900
|
|
|
5/31/2024
|
+0.10 / +0.15%
|
68.00
|
68.10
|
67.80
|
68.10
|
68.00
|
30.57
|
4,300
|
|
|
5/30/2024
|
-0.40 / -0.58%
|
68.00
|
68.10
|
67.60
|
68.00
|
67.99
|
30.53
|
12,200
|
|
|
5/29/2024
|
+0.80 / +1.18%
|
67.60
|
68.40
|
67.50
|
68.40
|
67.89
|
30.71
|
27,600
|
|
|
5/28/2024
|
0.00 / 0.00%
|
69.80
|
69.80
|
67.00
|
67.60
|
67.74
|
30.35
|
9,400
|
|
|
5/27/2024
|
+0.10 / +0.15%
|
67.50
|
68.00
|
66.50
|
67.60
|
67.57
|
30.35
|
14,300
|
|
|
5/24/2024
|
-2.30 / -3.30%
|
69.10
|
69.10
|
67.00
|
67.50
|
67.94
|
30.31
|
30,000
|
|
|
5/23/2024
|
+3.50 / +5.28%
|
66.60
|
70.00
|
66.20
|
69.80
|
67.76
|
31.34
|
63,800
|
|
|
5/22/2024
|
-0.30 / -0.45%
|
66.60
|
66.60
|
65.80
|
66.30
|
66.21
|
29.77
|
4,800
|
|
|
5/21/2024
|
+0.20 / +0.30%
|
66.10
|
66.60
|
65.90
|
66.60
|
66.27
|
29.90
|
24,700
|
|
|