|
Closing price on 9/18/2023
|
|
| Open |
71.40 |
| High |
73.90 |
| Low |
71.40 |
| Volume |
11,400 |
| Split-adjusted Price |
30.34 |
|
|
IMP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/18/2023
|
+0.60 / +0.84%
|
71.40
|
73.90
|
71.40
|
72.00
|
71.83
|
30.34
|
11,400
|
|
|
9/15/2023
|
+0.40 / +0.56%
|
71.70
|
71.70
|
71.10
|
71.40
|
71.39
|
30.09
|
12,000
|
|
|
9/14/2023
|
+0.40 / +0.57%
|
71.20
|
71.80
|
70.40
|
71.00
|
70.68
|
29.92
|
28,000
|
|
|
9/13/2023
|
+0.30 / +0.43%
|
71.00
|
72.00
|
70.10
|
70.60
|
70.86
|
29.75
|
26,223
|
|
|
9/12/2023
|
+0.50 / +0.72%
|
70.00
|
70.50
|
69.60
|
70.30
|
69.91
|
29.63
|
5,900
|
|
|
9/11/2023
|
+0.10 / +0.14%
|
69.70
|
70.30
|
69.70
|
69.80
|
69.95
|
29.42
|
16,107
|
|
|
9/8/2023
|
-1.30 / -1.83%
|
70.30
|
71.00
|
68.90
|
69.70
|
70.03
|
29.37
|
19,003
|
|
|
9/7/2023
|
0.00 / 0.00%
|
71.00
|
71.00
|
70.20
|
71.00
|
70.59
|
29.92
|
12,401
|
|
|
9/6/2023
|
+1.50 / +2.16%
|
69.50
|
71.80
|
69.50
|
71.00
|
70.87
|
29.92
|
27,500
|
|
|
9/5/2023
|
+0.70 / +1.02%
|
68.80
|
69.50
|
68.80
|
69.50
|
69.21
|
29.29
|
18,101
|
|
|
8/31/2023
|
+0.10 / +0.15%
|
68.90
|
69.00
|
68.00
|
68.80
|
68.68
|
28.99
|
10,701
|
|
|
8/30/2023
|
-0.20 / -0.29%
|
68.80
|
68.80
|
67.80
|
68.70
|
68.52
|
28.95
|
18,101
|
|
|
8/29/2023
|
0.00 / 0.00%
|
68.90
|
68.90
|
67.70
|
68.90
|
68.22
|
29.04
|
20,400
|
|
|
8/28/2023
|
+1.30 / +1.92%
|
67.60
|
68.90
|
67.50
|
68.90
|
67.86
|
29.04
|
6,001
|
|
|
8/25/2023
|
-0.40 / -0.59%
|
68.00
|
68.00
|
67.50
|
67.60
|
67.59
|
28.49
|
12,804
|
|
|
8/24/2023
|
-0.30 / -0.44%
|
68.00
|
68.50
|
67.60
|
68.00
|
68.19
|
28.66
|
4,704
|
|
|
8/23/2023
|
+0.20 / +0.29%
|
68.20
|
68.50
|
67.00
|
68.30
|
67.68
|
28.78
|
10,905
|
|
|
8/22/2023
|
0.00 / 0.00%
|
68.10
|
68.10
|
66.00
|
68.10
|
67.01
|
28.70
|
7,300
|
|
|
8/21/2023
|
+0.10 / +0.15%
|
68.00
|
68.10
|
68.00
|
68.10
|
68.09
|
28.70
|
4,000
|
|
|
8/18/2023
|
-1.60 / -2.30%
|
68.00
|
69.60
|
66.80
|
68.00
|
67.83
|
28.66
|
17,200
|
|
|
8/17/2023
|
-0.20 / -0.29%
|
69.50
|
70.60
|
69.30
|
69.60
|
69.54
|
29.33
|
13,300
|
|
|
8/16/2023
|
-1.80 / -2.51%
|
71.00
|
71.00
|
69.80
|
69.80
|
70.15
|
29.42
|
10,600
|
|
|
8/15/2023
|
+3.10 / +4.53%
|
67.60
|
71.60
|
67.60
|
71.60
|
69.90
|
30.17
|
24,600
|
|
|
8/14/2023
|
+0.20 / +0.29%
|
68.00
|
68.50
|
68.00
|
68.50
|
68.30
|
28.87
|
3,700
|
|
|
8/11/2023
|
-0.20 / -0.29%
|
68.10
|
68.50
|
68.00
|
68.30
|
68.20
|
28.78
|
10,500
|
|
|
8/10/2023
|
-0.70 / -1.01%
|
69.00
|
69.80
|
68.50
|
68.50
|
68.89
|
28.87
|
16,200
|
|
|
8/9/2023
|
-0.70 / -1.00%
|
69.90
|
70.00
|
69.00
|
69.20
|
69.77
|
29.16
|
41,300
|
|
|
8/8/2023
|
+2.00 / +2.95%
|
67.90
|
71.30
|
67.90
|
69.90
|
69.68
|
29.46
|
12,500
|
|
|
8/7/2023
|
-0.40 / -0.59%
|
67.70
|
68.30
|
66.80
|
67.90
|
67.41
|
28.62
|
15,000
|
|
|
8/4/2023
|
-0.70 / -1.01%
|
69.00
|
69.00
|
67.20
|
68.30
|
67.81
|
28.78
|
21,500
|
|
|