|
Closing price on 9/25/2020
|
|
| Open |
48.15 |
| High |
48.20 |
| Low |
47.60 |
| Volume |
133,200 |
| Split-adjusted Price |
19.41 |
|
|
IMP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/25/2020
|
-0.15 / -0.31%
|
48.15
|
48.20
|
47.60
|
48.00
|
47.94
|
19.41
|
133,200
|
|
|
9/24/2020
|
-0.25 / -0.52%
|
48.40
|
48.45
|
48.15
|
48.15
|
48.34
|
19.47
|
69,100
|
|
|
9/23/2020
|
-0.15 / -0.31%
|
48.55
|
48.90
|
48.15
|
48.40
|
48.32
|
19.57
|
94,880
|
|
|
9/22/2020
|
-0.55 / -1.12%
|
49.10
|
49.20
|
48.15
|
48.55
|
48.69
|
19.63
|
162,980
|
|
|
9/21/2020
|
-0.05 / -0.10%
|
49.80
|
49.80
|
49.10
|
49.10
|
49.29
|
19.85
|
121,580
|
|
|
9/18/2020
|
-0.25 / -0.51%
|
49.90
|
49.90
|
49.15
|
49.15
|
49.31
|
19.87
|
125,260
|
|
|
9/17/2020
|
0.00 / 0.00%
|
49.35
|
50.50
|
49.00
|
49.40
|
49.70
|
19.97
|
148,280
|
|
|
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
|
|
|