|
Closing price on 8/7/2017
|
|
| Open |
69.00 |
| High |
69.10 |
| Low |
68.00 |
| Volume |
21,740 |
| Split-adjusted Price |
17.35 |
|
|
IMP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/7/2017
|
+0.30 / +0.44%
|
69.00
|
69.10
|
68.00
|
68.50
|
68.54
|
17.35
|
21,740
|
|
|
8/4/2017
|
+1.00 / +1.49%
|
67.10
|
70.00
|
67.10
|
68.20
|
69.20
|
17.28
|
70,160
|
|
|
8/3/2017
|
-0.20 / -0.30%
|
67.60
|
67.60
|
67.00
|
67.20
|
67.17
|
17.02
|
28,390
|
|
|
8/2/2017
|
-1.50 / -2.18%
|
68.00
|
68.00
|
67.10
|
67.40
|
67.76
|
17.07
|
6,730
|
|
|
8/1/2017
|
+1.90 / +2.84%
|
67.00
|
69.00
|
67.00
|
68.90
|
67.65
|
17.45
|
21,980
|
|
|
7/31/2017
|
-0.70 / -1.03%
|
67.00
|
67.70
|
66.80
|
67.00
|
67.14
|
16.97
|
51,510
|
|
|
7/28/2017
|
-1.80 / -2.59%
|
69.50
|
69.50
|
67.50
|
67.70
|
68.00
|
17.15
|
46,600
|
|
|
7/27/2017
|
+0.60 / +0.87%
|
68.20
|
70.00
|
68.00
|
69.50
|
69.32
|
17.61
|
18,250
|
|
|
7/26/2017
|
+1.40 / +2.07%
|
67.50
|
69.20
|
67.00
|
68.90
|
68.38
|
17.45
|
34,120
|
|
|
7/25/2017
|
-0.70 / -1.03%
|
67.00
|
69.00
|
67.00
|
67.50
|
67.69
|
17.10
|
28,100
|
|
|
7/24/2017
|
-2.00 / -2.85%
|
70.10
|
70.10
|
66.10
|
68.20
|
68.30
|
17.28
|
40,850
|
|
|
7/21/2017
|
-0.10 / -0.14%
|
70.30
|
73.00
|
70.00
|
70.20
|
70.72
|
17.78
|
48,060
|
|
|
7/20/2017
|
+1.90 / +2.78%
|
69.00
|
71.00
|
69.00
|
70.30
|
70.22
|
17.81
|
50,940
|
|
|
7/19/2017
|
+4.40 / +6.88%
|
65.00
|
68.40
|
64.90
|
68.40
|
67.35
|
17.33
|
189,410
|
|
|
7/18/2017
|
0.00 / 0.00%
|
64.00
|
64.00
|
62.60
|
64.00
|
63.73
|
16.21
|
28,870
|
|
|
7/17/2017
|
-0.10 / -0.16%
|
63.50
|
64.10
|
63.10
|
64.00
|
63.75
|
16.21
|
10,040
|
|
|
7/14/2017
|
-0.80 / -1.23%
|
64.70
|
64.70
|
63.90
|
64.10
|
64.01
|
16.24
|
32,290
|
|
|
7/13/2017
|
0.00 / 0.00%
|
64.50
|
65.00
|
63.50
|
64.90
|
64.31
|
16.44
|
15,830
|
|
|
7/12/2017
|
+0.40 / +0.62%
|
65.00
|
65.00
|
64.00
|
64.90
|
64.11
|
16.44
|
5,350
|
|
|
7/11/2017
|
+0.50 / +0.78%
|
64.90
|
65.90
|
64.00
|
64.50
|
65.14
|
16.34
|
28,970
|
|
|
7/10/2017
|
0.00 / 0.00%
|
64.00
|
64.00
|
63.00
|
64.00
|
63.34
|
16.21
|
33,330
|
|
|
7/7/2017
|
-0.50 / -0.78%
|
64.50
|
64.50
|
64.00
|
64.00
|
64.06
|
16.21
|
14,220
|
|
|
7/6/2017
|
+1.50 / +2.38%
|
64.50
|
64.50
|
63.50
|
64.50
|
63.97
|
16.34
|
34,470
|
|
|
7/5/2017
|
-0.20 / -0.32%
|
63.50
|
63.50
|
63.00
|
63.00
|
63.05
|
15.96
|
16,320
|
|
|
7/4/2017
|
-0.30 / -0.47%
|
63.50
|
63.50
|
63.00
|
63.20
|
63.05
|
16.01
|
17,240
|
|
|
7/3/2017
|
0.00 / 0.00%
|
63.50
|
64.10
|
60.50
|
63.50
|
63.21
|
16.09
|
18,130
|
|
|
6/30/2017
|
-1.00 / -1.55%
|
64.40
|
64.50
|
63.00
|
63.50
|
63.91
|
16.09
|
35,720
|
|
|
6/29/2017
|
-0.30 / -0.46%
|
64.50
|
64.70
|
64.40
|
64.50
|
64.48
|
16.34
|
812,000
|
|
|
6/28/2017
|
0.00 / 0.00%
|
64.80
|
65.10
|
64.20
|
64.80
|
64.76
|
16.41
|
814,060
|
|
|
6/27/2017
|
-0.20 / -0.31%
|
65.00
|
65.50
|
64.50
|
64.80
|
64.87
|
16.41
|
821,020
|
|
|