|
Closing price on 7/15/2024
|
|
| Open |
81.40 |
| High |
87.30 |
| Low |
80.60 |
| Volume |
291,500 |
| Split-adjusted Price |
43.65 |
|
|
IMP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/15/2024
|
+5.70 / +6.99%
|
81.40
|
87.30
|
80.60
|
87.30
|
85.51
|
43.65
|
291,500
|
|
|
7/12/2024
|
+3.40 / +4.35%
|
79.60
|
83.00
|
79.10
|
81.60
|
81.53
|
40.80
|
160,000
|
|
|
7/11/2024
|
+5.00 / +6.83%
|
73.30
|
78.30
|
73.30
|
78.20
|
76.43
|
39.10
|
207,000
|
|
|
7/10/2024
|
+0.90 / +1.12%
|
81.30
|
82.00
|
80.00
|
81.50
|
81.37
|
36.59
|
114,200
|
|
|
7/9/2024
|
+3.90 / +5.08%
|
76.80
|
80.60
|
76.20
|
80.60
|
78.51
|
36.19
|
234,200
|
|
|
7/8/2024
|
+1.70 / +2.27%
|
75.50
|
77.00
|
75.50
|
76.70
|
76.26
|
34.44
|
113,700
|
|
|
7/5/2024
|
-0.10 / -0.13%
|
75.10
|
75.50
|
74.80
|
75.00
|
75.16
|
33.67
|
47,600
|
|
|
7/4/2024
|
0.00 / 0.00%
|
75.80
|
75.80
|
74.70
|
75.10
|
75.10
|
33.72
|
22,500
|
|
|
7/3/2024
|
0.00 / 0.00%
|
75.00
|
75.50
|
74.80
|
75.10
|
75.18
|
33.72
|
15,800
|
|
|
7/2/2024
|
+0.50 / +0.67%
|
74.70
|
75.20
|
74.50
|
75.10
|
74.97
|
33.72
|
61,400
|
|
|
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
|
|
|