|
Closing price on 7/22/2024
|
|
| Open |
79.20 |
| High |
82.00 |
| Low |
77.00 |
| Volume |
203,100 |
| Split-adjusted Price |
40.11 |
|
|
IMP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/22/2024
|
-0.40 / -0.49%
|
79.20
|
82.00
|
77.00
|
81.00
|
78.90
|
40.11
|
203,100
|
|
|
7/19/2024
|
-3.60 / -4.24%
|
84.90
|
85.00
|
80.00
|
81.40
|
82.10
|
40.31
|
163,800
|
|
|
7/18/2024
|
-1.90 / -2.19%
|
85.00
|
86.80
|
83.00
|
85.00
|
84.59
|
42.09
|
132,000
|
|
|
7/17/2024
|
-6.50 / -6.96%
|
99.90
|
99.90
|
86.90
|
86.90
|
91.22
|
43.03
|
394,000
|
|
|
7/16/2024
|
+6.10 / +6.99%
|
88.70
|
93.40
|
88.70
|
93.40
|
92.20
|
46.25
|
82,200
|
|
|
7/15/2024
|
+5.70 / +6.99%
|
81.40
|
87.30
|
80.60
|
87.30
|
85.51
|
43.23
|
291,500
|
|
|
7/12/2024
|
+3.40 / +4.35%
|
79.60
|
83.00
|
79.10
|
81.60
|
81.53
|
40.41
|
160,000
|
|
|
7/11/2024
|
+5.00 / +6.83%
|
73.30
|
78.30
|
73.30
|
78.20
|
76.43
|
38.73
|
207,000
|
|
|
7/10/2024
|
+0.90 / +1.12%
|
81.30
|
82.00
|
80.00
|
81.50
|
81.37
|
36.24
|
114,200
|
|
|
7/9/2024
|
+3.90 / +5.08%
|
76.80
|
80.60
|
76.20
|
80.60
|
78.51
|
35.84
|
234,200
|
|
|
7/8/2024
|
+1.70 / +2.27%
|
75.50
|
77.00
|
75.50
|
76.70
|
76.26
|
34.11
|
113,700
|
|
|
7/5/2024
|
-0.10 / -0.13%
|
75.10
|
75.50
|
74.80
|
75.00
|
75.16
|
33.35
|
47,600
|
|
|
7/4/2024
|
0.00 / 0.00%
|
75.80
|
75.80
|
74.70
|
75.10
|
75.10
|
33.39
|
22,500
|
|
|
7/3/2024
|
0.00 / 0.00%
|
75.00
|
75.50
|
74.80
|
75.10
|
75.18
|
33.39
|
15,800
|
|
|
7/2/2024
|
+0.50 / +0.67%
|
74.70
|
75.20
|
74.50
|
75.10
|
74.97
|
33.39
|
61,400
|
|
|
7/1/2024
|
-0.70 / -0.93%
|
76.00
|
76.00
|
74.00
|
74.60
|
75.00
|
33.17
|
79,200
|
|
|
6/28/2024
|
+0.30 / +0.40%
|
75.00
|
76.40
|
74.50
|
75.30
|
75.46
|
33.48
|
153,100
|
|
|
6/27/2024
|
-0.40 / -0.53%
|
75.40
|
75.90
|
74.90
|
75.00
|
75.26
|
33.35
|
35,500
|
|
|
6/26/2024
|
+1.20 / +1.62%
|
75.00
|
75.40
|
74.60
|
75.40
|
75.06
|
33.53
|
99,900
|
|
|
6/25/2024
|
+1.20 / +1.64%
|
73.90
|
75.00
|
73.00
|
74.20
|
74.20
|
32.99
|
76,500
|
|
|
6/24/2024
|
0.00 / 0.00%
|
72.90
|
74.00
|
72.80
|
73.00
|
73.03
|
32.46
|
89,600
|
|
|
6/21/2024
|
-1.40 / -1.88%
|
73.10
|
75.40
|
73.00
|
73.00
|
73.70
|
32.46
|
42,300
|
|
|
6/20/2024
|
+2.50 / +3.48%
|
72.90
|
74.40
|
72.00
|
74.40
|
73.71
|
33.08
|
122,300
|
|
|
6/19/2024
|
+1.80 / +2.57%
|
70.20
|
71.90
|
70.20
|
71.90
|
71.33
|
31.97
|
80,500
|
|
|
6/18/2024
|
+0.10 / +0.14%
|
70.00
|
70.50
|
70.00
|
70.10
|
70.13
|
31.17
|
11,400
|
|
|
6/17/2024
|
-0.40 / -0.57%
|
70.40
|
70.90
|
69.60
|
70.00
|
70.11
|
31.13
|
22,800
|
|
|
6/14/2024
|
-1.20 / -1.68%
|
71.70
|
71.70
|
70.40
|
70.40
|
70.77
|
31.30
|
36,870
|
|
|
6/13/2024
|
+0.90 / +1.27%
|
70.80
|
72.00
|
70.10
|
71.60
|
71.20
|
31.84
|
65,200
|
|
|
6/12/2024
|
0.00 / 0.00%
|
70.70
|
70.80
|
70.60
|
70.70
|
70.74
|
31.44
|
33,900
|
|
|
6/11/2024
|
+1.00 / +1.43%
|
69.90
|
71.70
|
69.40
|
70.70
|
70.22
|
31.44
|
86,700
|
|
|