|
Closing price on 8/18/2020
|
|
| Open |
46.45 |
| High |
47.00 |
| Low |
46.00 |
| Volume |
877,526 |
| Split-adjusted Price |
18.78 |
|
|
IMP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/18/2020
|
0.00 / 0.00%
|
46.45
|
47.00
|
46.00
|
46.45
|
46.53
|
18.78
|
877,526
|
|
|
8/17/2020
|
+1.15 / +2.54%
|
45.40
|
46.70
|
44.70
|
46.45
|
45.84
|
18.78
|
169,720
|
|
|
8/14/2020
|
+1.50 / +3.42%
|
43.90
|
45.85
|
43.60
|
45.30
|
44.99
|
18.31
|
302,650
|
|
|
8/13/2020
|
+0.20 / +0.46%
|
43.60
|
43.85
|
43.45
|
43.80
|
43.64
|
17.71
|
85,540
|
|
|
8/12/2020
|
-0.30 / -0.68%
|
44.00
|
44.00
|
43.60
|
43.60
|
43.74
|
17.63
|
46,360
|
|
|
8/11/2020
|
0.00 / 0.00%
|
43.90
|
44.00
|
43.75
|
43.90
|
43.82
|
17.75
|
59,010
|
|
|
8/10/2020
|
-0.05 / -0.11%
|
44.00
|
44.25
|
43.75
|
43.90
|
43.92
|
17.75
|
58,970
|
|
|
8/7/2020
|
-0.05 / -0.11%
|
44.00
|
44.05
|
43.65
|
43.95
|
43.85
|
17.77
|
40,730
|
|
|
8/6/2020
|
-0.20 / -0.45%
|
44.60
|
44.60
|
43.70
|
44.00
|
43.96
|
17.79
|
84,320
|
|
|
8/5/2020
|
-0.30 / -0.67%
|
44.50
|
44.90
|
43.70
|
44.20
|
44.25
|
17.87
|
68,860
|
|
|
8/4/2020
|
+0.55 / +1.25%
|
44.40
|
45.00
|
44.00
|
44.50
|
44.47
|
17.99
|
36,450
|
|
|
8/3/2020
|
+0.75 / +1.74%
|
44.00
|
44.00
|
43.20
|
43.95
|
43.64
|
17.77
|
100,200
|
|
|
7/31/2020
|
+1.20 / +2.86%
|
43.00
|
43.40
|
42.05
|
43.20
|
42.67
|
17.47
|
87,940
|
|
|
7/30/2020
|
+0.30 / +0.72%
|
41.10
|
43.00
|
41.10
|
42.00
|
42.22
|
16.98
|
22,290
|
|
|
7/29/2020
|
-0.70 / -1.65%
|
43.00
|
43.05
|
40.00
|
41.70
|
41.72
|
16.86
|
44,340
|
|
|
7/28/2020
|
+2.75 / +6.94%
|
39.70
|
42.40
|
39.70
|
42.40
|
41.36
|
17.14
|
70,740
|
|
|
7/27/2020
|
-2.85 / -6.71%
|
41.60
|
42.50
|
39.60
|
39.65
|
40.69
|
16.03
|
90,560
|
|
|
7/24/2020
|
-2.50 / -5.56%
|
45.10
|
45.10
|
42.00
|
42.50
|
43.61
|
17.18
|
141,700
|
|
|
7/23/2020
|
-0.10 / -0.22%
|
45.10
|
45.80
|
44.50
|
45.00
|
44.75
|
18.19
|
33,970
|
|
|
7/22/2020
|
-0.90 / -1.96%
|
46.00
|
46.00
|
45.00
|
45.10
|
45.58
|
18.23
|
39,780
|
|
|
7/21/2020
|
0.00 / 0.00%
|
46.20
|
46.20
|
45.80
|
46.00
|
45.92
|
18.60
|
34,800
|
|
|
7/20/2020
|
+0.50 / +1.10%
|
46.60
|
46.60
|
45.75
|
46.00
|
46.02
|
18.60
|
71,490
|
|
|
7/17/2020
|
0.00 / 0.00%
|
45.50
|
46.60
|
44.40
|
45.50
|
45.40
|
18.40
|
129,400
|
|
|
7/16/2020
|
-0.90 / -1.94%
|
46.50
|
46.50
|
43.20
|
45.50
|
45.48
|
18.40
|
73,390
|
|
|
7/15/2020
|
+0.10 / +0.22%
|
46.30
|
46.90
|
46.30
|
46.40
|
46.49
|
18.76
|
46,760
|
|
|
7/14/2020
|
-12.90 / -21.79%
|
47.00
|
47.00
|
46.00
|
46.30
|
46.56
|
18.72
|
156,750
|
|
|
7/13/2020
|
+0.70 / +1.20%
|
58.50
|
59.40
|
58.00
|
59.20
|
58.89
|
18.10
|
164,500
|
|
|
7/10/2020
|
+0.10 / +0.17%
|
58.10
|
58.80
|
58.10
|
58.50
|
58.55
|
17.89
|
91,490
|
|
|
7/9/2020
|
+0.40 / +0.69%
|
58.30
|
58.40
|
58.00
|
58.40
|
58.18
|
17.86
|
60,090
|
|
|
7/8/2020
|
0.00 / 0.00%
|
58.00
|
58.50
|
58.00
|
58.00
|
58.26
|
17.73
|
38,020
|
|
|