|
Closing price on 9/16/2020
|
|
| Open |
49.50 |
| High |
49.50 |
| Low |
49.00 |
| Volume |
71,240 |
| Split-adjusted Price |
19.97 |
|
|
IMP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/16/2020
|
-0.10 / -0.20%
|
49.50
|
49.50
|
49.00
|
49.40
|
49.33
|
19.97
|
71,240
|
|
|
9/15/2020
|
+1.35 / +2.80%
|
48.15
|
49.95
|
48.15
|
49.50
|
49.42
|
20.01
|
370,180
|
|
|
9/14/2020
|
+0.55 / +1.16%
|
47.60
|
48.50
|
47.40
|
48.15
|
48.01
|
19.47
|
153,170
|
|
|
9/11/2020
|
-0.05 / -0.10%
|
47.20
|
47.65
|
47.20
|
47.60
|
47.41
|
19.24
|
51,800
|
|
|
9/10/2020
|
0.00 / 0.00%
|
48.00
|
48.00
|
47.55
|
47.65
|
47.68
|
19.27
|
57,230
|
|
|
9/9/2020
|
-0.35 / -0.73%
|
47.70
|
47.80
|
47.40
|
47.65
|
47.62
|
19.27
|
64,340
|
|
|
9/8/2020
|
+0.50 / +1.05%
|
47.70
|
48.00
|
47.20
|
48.00
|
47.55
|
19.41
|
68,090
|
|
|
9/7/2020
|
+0.25 / +0.53%
|
47.30
|
47.80
|
47.30
|
47.50
|
47.60
|
19.20
|
79,630
|
|
|
9/4/2020
|
0.00 / 0.00%
|
46.60
|
47.50
|
46.60
|
47.25
|
46.94
|
19.10
|
107,870
|
|
|
9/3/2020
|
0.00 / 0.00%
|
47.50
|
47.50
|
47.10
|
47.25
|
47.23
|
19.10
|
68,050
|
|
|
9/1/2020
|
-0.10 / -0.21%
|
47.20
|
47.50
|
46.90
|
47.25
|
47.21
|
19.10
|
61,730
|
|
|
8/31/2020
|
-1.05 / -2.17%
|
48.40
|
48.40
|
47.05
|
47.35
|
47.64
|
19.14
|
163,960
|
|
|
8/28/2020
|
+0.30 / +0.62%
|
48.30
|
48.80
|
48.10
|
48.40
|
48.45
|
19.57
|
139,640
|
|
|
8/27/2020
|
0.00 / 0.00%
|
48.10
|
48.50
|
47.70
|
48.10
|
48.04
|
19.45
|
198,080
|
|
|
8/26/2020
|
-0.05 / -0.10%
|
48.15
|
49.50
|
47.80
|
48.10
|
48.42
|
19.45
|
157,570
|
|
|
8/25/2020
|
-0.15 / -0.31%
|
48.30
|
48.50
|
47.80
|
48.15
|
48.09
|
19.47
|
123,700
|
|
|
8/24/2020
|
+0.60 / +1.26%
|
47.70
|
48.70
|
47.70
|
48.30
|
48.25
|
19.53
|
138,140
|
|
|
8/21/2020
|
+1.80 / +3.92%
|
45.70
|
49.00
|
45.70
|
47.70
|
47.39
|
19.29
|
669,662
|
|
|
8/20/2020
|
-0.60 / -1.29%
|
46.10
|
46.40
|
45.60
|
45.90
|
45.90
|
18.56
|
575,724
|
|
|
8/19/2020
|
+0.05 / +0.11%
|
46.40
|
46.80
|
45.70
|
46.50
|
46.11
|
18.80
|
132,670
|
|
|
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
|
|
|