|
Closing price on 8/14/2019
|
|
| Open |
47.80 |
| High |
47.90 |
| Low |
47.00 |
| Volume |
5,150 |
| Split-adjusted Price |
14.65 |
|
|
IMP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/14/2019
|
0.00 / 0.00%
|
47.80
|
47.90
|
47.00
|
47.90
|
47.38
|
14.65
|
5,150
|
|
|
8/13/2019
|
0.00 / 0.00%
|
47.90
|
47.90
|
47.80
|
47.90
|
47.88
|
14.65
|
12,740
|
|
|
8/12/2019
|
0.00 / 0.00%
|
47.90
|
48.00
|
46.60
|
47.90
|
47.66
|
14.65
|
11,540
|
|
|
8/9/2019
|
0.00 / 0.00%
|
47.90
|
47.90
|
47.90
|
47.90
|
47.90
|
14.65
|
1,670
|
|
|
8/8/2019
|
-0.10 / -0.21%
|
47.15
|
47.90
|
47.10
|
47.90
|
47.78
|
14.65
|
11,930
|
|
|
8/7/2019
|
0.00 / 0.00%
|
48.00
|
48.00
|
47.40
|
48.00
|
47.74
|
14.68
|
19,730
|
|
|
8/6/2019
|
+0.10 / +0.21%
|
48.00
|
48.00
|
47.05
|
48.00
|
47.68
|
14.68
|
3,880
|
|
|
8/5/2019
|
-0.10 / -0.21%
|
48.00
|
48.00
|
47.25
|
47.90
|
47.90
|
14.65
|
2,380
|
|
|
8/2/2019
|
-0.80 / -1.64%
|
47.80
|
48.00
|
46.50
|
48.00
|
47.09
|
14.68
|
16,160
|
|
|
8/1/2019
|
-1.20 / -2.40%
|
50.00
|
50.00
|
47.80
|
48.80
|
49.07
|
14.92
|
6,440
|
|
|
7/31/2019
|
+2.10 / +4.38%
|
47.00
|
50.00
|
47.00
|
50.00
|
49.22
|
15.29
|
16,070
|
|
|
7/30/2019
|
0.00 / 0.00%
|
47.05
|
47.90
|
46.80
|
47.90
|
47.41
|
14.65
|
12,570
|
|
|
7/29/2019
|
-0.10 / -0.21%
|
47.90
|
47.90
|
47.50
|
47.90
|
47.78
|
14.65
|
6,320
|
|
|
7/26/2019
|
+0.10 / +0.21%
|
47.90
|
48.00
|
47.00
|
48.00
|
47.82
|
14.68
|
15,120
|
|
|
7/25/2019
|
+0.10 / +0.21%
|
47.80
|
47.90
|
47.80
|
47.90
|
47.85
|
14.65
|
6,270
|
|
|
7/24/2019
|
+0.30 / +0.63%
|
47.50
|
47.80
|
47.00
|
47.80
|
47.50
|
14.61
|
3,200
|
|
|
7/23/2019
|
+0.50 / +1.06%
|
46.80
|
47.50
|
46.50
|
47.50
|
47.00
|
14.52
|
11,000
|
|
|
7/22/2019
|
-1.00 / -2.08%
|
48.00
|
48.00
|
46.80
|
47.00
|
47.00
|
14.37
|
17,320
|
|
|
7/19/2019
|
0.00 / 0.00%
|
48.00
|
48.00
|
47.50
|
48.00
|
47.76
|
14.68
|
20,120
|
|
|
7/18/2019
|
0.00 / 0.00%
|
47.50
|
48.00
|
47.50
|
48.00
|
47.95
|
14.68
|
5,130
|
|
|
7/17/2019
|
+0.10 / +0.21%
|
47.95
|
48.00
|
47.50
|
48.00
|
47.89
|
14.68
|
25,540
|
|
|
7/16/2019
|
0.00 / 0.00%
|
47.90
|
48.00
|
47.60
|
47.90
|
47.96
|
14.65
|
4,170
|
|
|
7/15/2019
|
0.00 / 0.00%
|
47.70
|
47.90
|
47.70
|
47.90
|
47.80
|
14.65
|
3,180
|
|
|
7/12/2019
|
-0.10 / -0.21%
|
47.80
|
47.90
|
47.50
|
47.90
|
47.78
|
14.65
|
6,300
|
|
|
7/11/2019
|
0.00 / 0.00%
|
48.00
|
48.00
|
47.80
|
48.00
|
47.98
|
14.68
|
30,760
|
|
|
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
|
|
|