|
Closing price on 7/27/2016
|
|
| Open |
49.10 |
| High |
50.50 |
| Low |
49.10 |
| Volume |
13,960 |
| Split-adjusted Price |
10.94 |
|
|
IMP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/27/2016
|
0.00 / 0.00%
|
49.10
|
50.50
|
49.10
|
50.50
|
50.36
|
10.94
|
13,960
|
|
|
7/26/2016
|
0.00 / 0.00%
|
50.00
|
50.50
|
49.50
|
50.50
|
49.59
|
10.94
|
12,100
|
|
|
7/25/2016
|
+1.00 / +2.02%
|
49.10
|
51.00
|
49.00
|
50.50
|
49.61
|
10.94
|
28,400
|
|
|
7/22/2016
|
-1.50 / -2.94%
|
50.00
|
50.00
|
48.00
|
49.50
|
49.05
|
10.73
|
47,200
|
|
|
7/21/2016
|
-0.50 / -0.97%
|
51.00
|
52.00
|
50.00
|
51.00
|
50.54
|
11.05
|
32,270
|
|
|
7/20/2016
|
+1.00 / +1.98%
|
51.00
|
52.00
|
50.00
|
51.50
|
50.85
|
11.16
|
55,930
|
|
|
7/19/2016
|
-1.50 / -2.88%
|
52.00
|
52.00
|
50.50
|
50.50
|
50.98
|
10.94
|
41,020
|
|
|
7/18/2016
|
+2.50 / +5.05%
|
48.20
|
52.50
|
48.20
|
52.00
|
50.13
|
11.27
|
38,720
|
|
|
7/15/2016
|
-0.50 / -1.00%
|
50.00
|
50.00
|
47.50
|
49.50
|
48.84
|
10.73
|
56,100
|
|
|
7/14/2016
|
-3.00 / -5.66%
|
52.00
|
53.00
|
49.40
|
50.00
|
51.13
|
10.84
|
87,800
|
|
|
7/13/2016
|
0.00 / 0.00%
|
54.00
|
54.50
|
53.00
|
53.00
|
53.59
|
11.49
|
67,330
|
|
|
7/12/2016
|
-0.50 / -0.93%
|
53.50
|
53.50
|
51.00
|
53.00
|
52.27
|
11.49
|
102,430
|
|
|
7/11/2016
|
+2.00 / +3.88%
|
55.00
|
55.00
|
52.00
|
53.50
|
54.71
|
11.59
|
219,430
|
|
|
7/8/2016
|
+3.10 / +6.40%
|
51.50
|
51.50
|
51.00
|
51.50
|
51.50
|
11.16
|
118,260
|
|
|
7/7/2016
|
+3.10 / +6.84%
|
46.00
|
48.40
|
45.00
|
48.40
|
47.76
|
10.49
|
128,500
|
|
|
7/6/2016
|
+1.30 / +2.95%
|
43.80
|
45.40
|
43.80
|
45.30
|
44.80
|
9.82
|
23,660
|
|
|
7/5/2016
|
-0.50 / -1.12%
|
44.50
|
44.50
|
44.00
|
44.00
|
44.12
|
9.54
|
34,520
|
|
|
7/4/2016
|
-0.30 / -0.67%
|
43.40
|
44.60
|
43.00
|
44.50
|
43.66
|
9.64
|
73,830
|
|
|
7/1/2016
|
0.00 / 0.00%
|
44.80
|
44.80
|
44.00
|
44.80
|
44.33
|
9.71
|
12,430
|
|
|
6/30/2016
|
+1.90 / +4.43%
|
42.90
|
45.00
|
42.70
|
44.80
|
43.73
|
9.71
|
32,910
|
|
|
6/29/2016
|
-1.10 / -2.50%
|
43.90
|
44.00
|
42.60
|
42.90
|
43.11
|
9.30
|
124,780
|
|
|
6/28/2016
|
0.00 / 0.00%
|
44.00
|
44.00
|
43.00
|
44.00
|
43.31
|
9.54
|
11,590
|
|
|
6/27/2016
|
-0.20 / -0.45%
|
42.00
|
44.00
|
42.00
|
44.00
|
43.37
|
9.54
|
830
|
|
|
6/24/2016
|
-1.00 / -2.21%
|
45.10
|
45.10
|
42.10
|
44.20
|
43.18
|
9.58
|
53,440
|
|
|
6/23/2016
|
+1.30 / +2.96%
|
43.90
|
45.50
|
43.90
|
45.20
|
44.83
|
9.80
|
43,880
|
|
|
6/22/2016
|
-0.30 / -0.68%
|
43.60
|
43.90
|
43.50
|
43.90
|
43.71
|
9.51
|
1,670
|
|
|
6/21/2016
|
-0.20 / -0.45%
|
44.20
|
44.20
|
44.00
|
44.20
|
44.11
|
9.58
|
6,620
|
|
|
6/20/2016
|
-1.30 / -2.84%
|
46.30
|
46.30
|
44.40
|
44.40
|
45.31
|
9.62
|
3,840
|
|
|
6/17/2016
|
+0.70 / +1.56%
|
45.80
|
46.00
|
45.10
|
45.70
|
45.44
|
9.90
|
16,130
|
|
|
6/16/2016
|
0.00 / 0.00%
|
46.00
|
46.00
|
44.40
|
45.00
|
45.44
|
9.75
|
20,160
|
|
|