|
Closing price on 7/10/2019
|
|
| Open |
47.95 |
| High |
48.00 |
| Low |
47.80 |
| Volume |
17,100 |
| Split-adjusted Price |
14.68 |
|
|
IMP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/10/2019
|
0.00 / 0.00%
|
47.95
|
48.00
|
47.80
|
48.00
|
47.89
|
14.68
|
17,100
|
|
|
7/9/2019
|
+0.10 / +0.21%
|
47.90
|
48.00
|
47.80
|
48.00
|
47.94
|
14.68
|
14,100
|
|
|
7/8/2019
|
+0.30 / +0.63%
|
47.60
|
48.00
|
47.00
|
47.90
|
47.93
|
14.65
|
6,280
|
|
|
7/5/2019
|
+0.20 / +0.42%
|
47.60
|
47.60
|
47.60
|
47.60
|
47.60
|
14.55
|
19,500
|
|
|
7/4/2019
|
+1.00 / +2.16%
|
46.70
|
47.40
|
46.20
|
47.40
|
46.56
|
14.49
|
8,570
|
|
|
7/3/2019
|
+0.20 / +0.43%
|
46.20
|
46.80
|
46.20
|
46.40
|
46.40
|
14.19
|
260
|
|
|
7/2/2019
|
-0.50 / -1.07%
|
46.60
|
46.60
|
46.10
|
46.20
|
46.38
|
14.13
|
2,800
|
|
|
7/1/2019
|
-0.60 / -1.27%
|
47.30
|
47.30
|
46.60
|
46.70
|
46.96
|
14.28
|
6,750
|
|
|
6/28/2019
|
-0.55 / -1.15%
|
47.70
|
47.80
|
47.00
|
47.30
|
47.38
|
14.46
|
3,440
|
|
|
6/27/2019
|
-0.15 / -0.31%
|
47.90
|
47.90
|
46.90
|
47.85
|
47.64
|
14.63
|
1,600
|
|
|
6/26/2019
|
+1.00 / +2.13%
|
48.00
|
48.00
|
48.00
|
48.00
|
48.00
|
14.68
|
100
|
|
|
6/25/2019
|
-0.55 / -1.16%
|
47.50
|
47.50
|
47.00
|
47.00
|
47.30
|
14.37
|
5,750
|
|
|
6/24/2019
|
-0.45 / -0.94%
|
48.00
|
48.00
|
47.50
|
47.55
|
47.51
|
14.54
|
4,210
|
|
|
6/21/2019
|
+0.20 / +0.42%
|
47.80
|
48.00
|
47.50
|
48.00
|
47.54
|
14.68
|
8,140
|
|
|
6/20/2019
|
-0.10 / -0.21%
|
48.00
|
48.00
|
47.80
|
47.80
|
47.87
|
14.61
|
4,450
|
|
|
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
|
|
|