|
Closing price on 9/19/2017
|
|
| Open |
64.90 |
| High |
64.90 |
| Low |
62.00 |
| Volume |
47,000 |
| Split-adjusted Price |
15.96 |
|
|
IMP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/19/2017
|
+0.90 / +1.45%
|
64.90
|
64.90
|
62.00
|
63.00
|
62.32
|
15.96
|
47,000
|
|
|
9/18/2017
|
-0.90 / -1.43%
|
63.00
|
63.00
|
61.80
|
62.10
|
62.26
|
15.73
|
49,210
|
|
|
9/15/2017
|
-2.20 / -3.37%
|
65.20
|
65.90
|
62.00
|
63.00
|
63.23
|
15.96
|
245,330
|
|
|
9/14/2017
|
+1.00 / +1.56%
|
65.00
|
65.90
|
64.50
|
65.20
|
65.17
|
16.52
|
27,020
|
|
|
9/13/2017
|
-0.40 / -0.62%
|
64.10
|
65.00
|
64.10
|
64.20
|
64.61
|
16.26
|
10,540
|
|
|
9/12/2017
|
-0.40 / -0.62%
|
65.00
|
65.00
|
63.70
|
64.60
|
64.51
|
16.36
|
10,990
|
|
|
9/11/2017
|
-1.00 / -1.52%
|
66.20
|
66.50
|
65.00
|
65.00
|
65.63
|
16.47
|
18,940
|
|
|
9/8/2017
|
-1.80 / -2.65%
|
67.20
|
67.20
|
65.50
|
66.00
|
66.19
|
16.72
|
34,660
|
|
|
9/7/2017
|
0.00 / 0.00%
|
67.80
|
67.80
|
67.00
|
67.80
|
67.14
|
17.17
|
21,820
|
|
|
9/6/2017
|
-0.60 / -0.88%
|
68.40
|
68.40
|
67.50
|
67.80
|
67.88
|
17.17
|
6,570
|
|
|
9/5/2017
|
0.00 / 0.00%
|
68.50
|
68.50
|
68.10
|
68.40
|
68.40
|
17.33
|
13,070
|
|
|
9/1/2017
|
+1.00 / +1.48%
|
67.40
|
68.50
|
67.00
|
68.40
|
67.83
|
17.33
|
10,570
|
|
|
8/31/2017
|
-0.10 / -0.15%
|
67.50
|
68.00
|
67.30
|
67.40
|
67.52
|
17.07
|
9,360
|
|
|
8/30/2017
|
+0.10 / +0.15%
|
67.40
|
67.50
|
67.10
|
67.50
|
67.38
|
17.10
|
2,340
|
|
|
8/29/2017
|
-0.30 / -0.44%
|
67.70
|
68.00
|
67.10
|
67.40
|
67.49
|
17.07
|
10,520
|
|
|
8/28/2017
|
+0.20 / +0.30%
|
68.00
|
68.00
|
67.50
|
67.70
|
67.71
|
17.15
|
7,000
|
|
|
8/25/2017
|
-0.80 / -1.17%
|
68.10
|
68.20
|
67.50
|
67.50
|
68.00
|
17.10
|
9,030
|
|
|
8/24/2017
|
+0.30 / +0.44%
|
68.00
|
68.30
|
67.80
|
68.30
|
67.83
|
17.30
|
4,010
|
|
|
8/23/2017
|
-0.40 / -0.58%
|
68.40
|
68.50
|
68.00
|
68.00
|
68.13
|
17.23
|
6,620
|
|
|
8/22/2017
|
+0.10 / +0.15%
|
68.00
|
68.80
|
68.00
|
68.40
|
68.20
|
17.33
|
8,240
|
|
|
8/21/2017
|
+0.70 / +1.04%
|
67.60
|
68.50
|
67.60
|
68.30
|
68.11
|
17.30
|
11,290
|
|
|
8/18/2017
|
-0.40 / -0.59%
|
68.00
|
68.70
|
67.60
|
67.60
|
68.06
|
17.12
|
5,260
|
|
|
8/17/2017
|
0.00 / 0.00%
|
68.00
|
68.40
|
68.00
|
68.00
|
68.15
|
17.23
|
6,060
|
|
|
8/16/2017
|
0.00 / 0.00%
|
68.50
|
68.50
|
68.00
|
68.00
|
68.25
|
17.23
|
21,010
|
|
|
8/15/2017
|
-0.50 / -0.73%
|
68.00
|
68.80
|
68.00
|
68.00
|
68.53
|
17.23
|
7,530
|
|
|
8/14/2017
|
+0.50 / +0.74%
|
68.00
|
68.80
|
67.20
|
68.50
|
68.26
|
17.35
|
7,750
|
|
|
8/11/2017
|
+0.80 / +1.19%
|
67.00
|
68.50
|
67.00
|
68.00
|
67.83
|
17.23
|
20,890
|
|
|
8/10/2017
|
-0.20 / -0.30%
|
67.10
|
67.70
|
67.10
|
67.20
|
67.26
|
17.02
|
13,560
|
|
|
8/9/2017
|
-0.40 / -0.59%
|
67.80
|
67.80
|
67.10
|
67.40
|
67.36
|
17.07
|
17,280
|
|
|
8/8/2017
|
-0.70 / -1.02%
|
68.50
|
68.60
|
67.70
|
67.80
|
68.09
|
17.17
|
16,390
|
|
|