|
Closing price on 8/8/2024
|
|
| Open |
83.00 |
| High |
83.00 |
| Low |
81.10 |
| Volume |
50,800 |
| Split-adjusted Price |
40.85 |
|
|
IMP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/8/2024
|
-0.30 / -0.36%
|
83.00
|
83.00
|
81.10
|
82.50
|
82.12
|
40.85
|
50,800
|
|
|
8/7/2024
|
+0.60 / +0.73%
|
82.80
|
83.90
|
82.20
|
82.80
|
82.91
|
41.00
|
53,500
|
|
|
8/6/2024
|
+1.30 / +1.61%
|
81.80
|
82.40
|
80.30
|
82.20
|
81.01
|
40.71
|
36,600
|
|
|
8/5/2024
|
-0.60 / -0.74%
|
80.00
|
83.00
|
79.80
|
80.90
|
80.95
|
40.06
|
111,500
|
|
|
8/2/2024
|
+2.00 / +2.52%
|
79.00
|
84.00
|
79.00
|
81.50
|
82.67
|
40.36
|
221,100
|
|
|
8/1/2024
|
-2.40 / -2.93%
|
81.90
|
83.30
|
78.60
|
79.50
|
80.44
|
39.37
|
149,300
|
|
|
7/31/2024
|
-1.10 / -1.33%
|
83.90
|
83.90
|
81.50
|
81.90
|
82.42
|
40.56
|
71,500
|
|
|
7/30/2024
|
-3.00 / -3.49%
|
87.00
|
87.00
|
83.00
|
83.00
|
84.27
|
41.10
|
56,100
|
|
|
7/29/2024
|
+0.70 / +0.82%
|
85.60
|
89.80
|
85.60
|
86.00
|
87.21
|
42.59
|
67,800
|
|
|
7/26/2024
|
+4.20 / +5.18%
|
83.00
|
85.30
|
81.50
|
85.30
|
83.39
|
42.24
|
226,800
|
|
|
7/25/2024
|
-1.00 / -1.22%
|
82.00
|
82.00
|
81.00
|
81.10
|
81.47
|
40.16
|
44,900
|
|
|
7/24/2024
|
-0.10 / -0.12%
|
82.00
|
83.30
|
81.30
|
82.10
|
82.12
|
40.66
|
81,100
|
|
|
7/23/2024
|
+1.20 / +1.48%
|
79.20
|
84.00
|
79.20
|
82.20
|
81.88
|
40.71
|
83,300
|
|
|
7/22/2024
|
-0.40 / -0.49%
|
79.20
|
82.00
|
77.00
|
81.00
|
78.90
|
40.11
|
203,100
|
|
|
7/19/2024
|
-3.60 / -4.24%
|
84.90
|
85.00
|
80.00
|
81.40
|
82.10
|
40.31
|
163,800
|
|
|
7/18/2024
|
-1.90 / -2.19%
|
85.00
|
86.80
|
83.00
|
85.00
|
84.59
|
42.09
|
132,000
|
|
|
7/17/2024
|
-6.50 / -6.96%
|
99.90
|
99.90
|
86.90
|
86.90
|
91.22
|
43.03
|
394,000
|
|
|
7/16/2024
|
+6.10 / +6.99%
|
88.70
|
93.40
|
88.70
|
93.40
|
92.20
|
46.25
|
82,200
|
|
|
7/15/2024
|
+5.70 / +6.99%
|
81.40
|
87.30
|
80.60
|
87.30
|
85.51
|
43.23
|
291,500
|
|
|
7/12/2024
|
+3.40 / +4.35%
|
79.60
|
83.00
|
79.10
|
81.60
|
81.53
|
40.41
|
160,000
|
|
|
7/11/2024
|
+5.00 / +6.83%
|
73.30
|
78.30
|
73.30
|
78.20
|
76.43
|
38.73
|
207,000
|
|
|
7/10/2024
|
+0.90 / +1.12%
|
81.30
|
82.00
|
80.00
|
81.50
|
81.37
|
36.24
|
114,200
|
|
|
7/9/2024
|
+3.90 / +5.08%
|
76.80
|
80.60
|
76.20
|
80.60
|
78.51
|
35.84
|
234,200
|
|
|
7/8/2024
|
+1.70 / +2.27%
|
75.50
|
77.00
|
75.50
|
76.70
|
76.26
|
34.11
|
113,700
|
|
|
7/5/2024
|
-0.10 / -0.13%
|
75.10
|
75.50
|
74.80
|
75.00
|
75.16
|
33.35
|
47,600
|
|
|
7/4/2024
|
0.00 / 0.00%
|
75.80
|
75.80
|
74.70
|
75.10
|
75.10
|
33.39
|
22,500
|
|
|
7/3/2024
|
0.00 / 0.00%
|
75.00
|
75.50
|
74.80
|
75.10
|
75.18
|
33.39
|
15,800
|
|
|
7/2/2024
|
+0.50 / +0.67%
|
74.70
|
75.20
|
74.50
|
75.10
|
74.97
|
33.39
|
61,400
|
|
|
7/1/2024
|
-0.70 / -0.93%
|
76.00
|
76.00
|
74.00
|
74.60
|
75.00
|
33.17
|
79,200
|
|
|
6/28/2024
|
+0.30 / +0.40%
|
75.00
|
76.40
|
74.50
|
75.30
|
75.46
|
33.48
|
153,100
|
|
|