|
Closing price on 7/26/2017
|
|
| Open |
67.50 |
| High |
69.20 |
| Low |
67.00 |
| Volume |
34,120 |
| Split-adjusted Price |
17.29 |
|
|
IMP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/26/2017
|
+1.40 / +2.07%
|
67.50
|
69.20
|
67.00
|
68.90
|
68.38
|
17.29
|
34,120
|
|
|
7/25/2017
|
-0.70 / -1.03%
|
67.00
|
69.00
|
67.00
|
67.50
|
67.69
|
16.94
|
28,100
|
|
|
7/24/2017
|
-2.00 / -2.85%
|
70.10
|
70.10
|
66.10
|
68.20
|
68.30
|
17.11
|
40,850
|
|
|
7/21/2017
|
-0.10 / -0.14%
|
70.30
|
73.00
|
70.00
|
70.20
|
70.72
|
17.61
|
48,060
|
|
|
7/20/2017
|
+1.90 / +2.78%
|
69.00
|
71.00
|
69.00
|
70.30
|
70.22
|
17.64
|
50,940
|
|
|
7/19/2017
|
+4.40 / +6.88%
|
65.00
|
68.40
|
64.90
|
68.40
|
67.35
|
17.16
|
189,410
|
|
|
7/18/2017
|
0.00 / 0.00%
|
64.00
|
64.00
|
62.60
|
64.00
|
63.73
|
16.06
|
28,870
|
|
|
7/17/2017
|
-0.10 / -0.16%
|
63.50
|
64.10
|
63.10
|
64.00
|
63.75
|
16.06
|
10,040
|
|
|
7/14/2017
|
-0.80 / -1.23%
|
64.70
|
64.70
|
63.90
|
64.10
|
64.01
|
16.08
|
32,290
|
|
|
7/13/2017
|
0.00 / 0.00%
|
64.50
|
65.00
|
63.50
|
64.90
|
64.31
|
16.28
|
15,830
|
|
|
7/12/2017
|
+0.40 / +0.62%
|
65.00
|
65.00
|
64.00
|
64.90
|
64.11
|
16.28
|
5,350
|
|
|
7/11/2017
|
+0.50 / +0.78%
|
64.90
|
65.90
|
64.00
|
64.50
|
65.14
|
16.18
|
28,970
|
|
|
7/10/2017
|
0.00 / 0.00%
|
64.00
|
64.00
|
63.00
|
64.00
|
63.34
|
16.06
|
33,330
|
|
|
7/7/2017
|
-0.50 / -0.78%
|
64.50
|
64.50
|
64.00
|
64.00
|
64.06
|
16.06
|
14,220
|
|
|
7/6/2017
|
+1.50 / +2.38%
|
64.50
|
64.50
|
63.50
|
64.50
|
63.97
|
16.18
|
34,470
|
|
|
7/5/2017
|
-0.20 / -0.32%
|
63.50
|
63.50
|
63.00
|
63.00
|
63.05
|
15.81
|
16,320
|
|
|
7/4/2017
|
-0.30 / -0.47%
|
63.50
|
63.50
|
63.00
|
63.20
|
63.05
|
15.86
|
17,240
|
|
|
7/3/2017
|
0.00 / 0.00%
|
63.50
|
64.10
|
60.50
|
63.50
|
63.21
|
15.93
|
18,130
|
|
|
6/30/2017
|
-1.00 / -1.55%
|
64.40
|
64.50
|
63.00
|
63.50
|
63.91
|
15.93
|
35,720
|
|
|
6/29/2017
|
-0.30 / -0.46%
|
64.50
|
64.70
|
64.40
|
64.50
|
64.48
|
16.18
|
812,000
|
|
|
6/28/2017
|
0.00 / 0.00%
|
64.80
|
65.10
|
64.20
|
64.80
|
64.76
|
16.26
|
814,060
|
|
|
6/27/2017
|
-0.20 / -0.31%
|
65.00
|
65.50
|
64.50
|
64.80
|
64.87
|
16.26
|
821,020
|
|
|
6/26/2017
|
-1.40 / -2.11%
|
66.40
|
66.90
|
65.00
|
65.00
|
65.57
|
16.31
|
827,450
|
|
|
6/23/2017
|
+1.30 / +2.00%
|
64.20
|
67.50
|
64.20
|
66.40
|
66.38
|
16.66
|
841,140
|
|
|
6/22/2017
|
+2.60 / +4.16%
|
62.50
|
65.80
|
62.50
|
65.10
|
64.80
|
16.33
|
828,290
|
|
|
6/21/2017
|
+0.20 / +0.32%
|
61.60
|
63.50
|
61.60
|
62.50
|
62.28
|
15.68
|
857,820
|
|
|
6/20/2017
|
-0.20 / -0.32%
|
62.40
|
62.50
|
62.30
|
62.30
|
62.44
|
15.63
|
803,270
|
|
|
6/19/2017
|
0.00 / 0.00%
|
63.00
|
63.00
|
62.00
|
62.50
|
62.46
|
15.68
|
825,280
|
|
|
6/16/2017
|
+4.00 / +6.84%
|
59.00
|
62.50
|
58.90
|
62.50
|
61.89
|
15.68
|
947,710
|
|
|
6/15/2017
|
0.00 / 0.00%
|
58.40
|
60.00
|
58.40
|
58.50
|
58.56
|
14.68
|
812,020
|
|
|