|
Closing price on 9/25/2024
|
|
| Open |
51.80 |
| High |
52.00 |
| Low |
50.10 |
| Volume |
179,400 |
| Split-adjusted Price |
50.30 |
|
|
IMP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/25/2024
|
-1.50 / -2.90%
|
51.80
|
52.00
|
50.10
|
50.30
|
50.79
|
50.30
|
179,400
|
|
|
9/24/2024
|
0.00 / 0.00%
|
51.80
|
52.00
|
51.00
|
51.80
|
51.40
|
51.80
|
128,200
|
|
|
9/23/2024
|
+0.50 / +0.97%
|
51.50
|
52.30
|
51.20
|
51.80
|
51.67
|
51.80
|
97,200
|
|
|
9/20/2024
|
-1.10 / -2.10%
|
52.40
|
52.50
|
50.90
|
51.30
|
51.60
|
51.30
|
229,500
|
|
|
9/19/2024
|
-0.80 / -1.50%
|
54.90
|
56.50
|
51.90
|
52.40
|
53.30
|
52.40
|
380,100
|
|
|
9/18/2024
|
+3.45 / +6.93%
|
50.90
|
53.20
|
50.90
|
53.20
|
52.91
|
53.20
|
484,800
|
|
|
9/17/2024
|
+3.25 / +6.99%
|
47.90
|
49.75
|
47.10
|
49.75
|
49.36
|
49.75
|
618,500
|
|
|
9/16/2024
|
-1.00 / -1.06%
|
93.20
|
94.00
|
92.00
|
93.00
|
92.98
|
46.50
|
145,000
|
|
|
9/13/2024
|
0.00 / 0.00%
|
94.00
|
94.00
|
92.60
|
94.00
|
93.29
|
47.00
|
68,000
|
|
|
9/12/2024
|
+0.90 / +0.97%
|
93.90
|
95.00
|
92.80
|
94.00
|
93.89
|
47.00
|
56,700
|
|
|
9/11/2024
|
+0.10 / +0.11%
|
92.00
|
94.40
|
92.00
|
93.10
|
92.93
|
46.55
|
87,000
|
|
|
9/10/2024
|
-3.20 / -3.33%
|
96.20
|
96.80
|
92.70
|
93.00
|
94.22
|
46.50
|
150,100
|
|
|
9/9/2024
|
-0.80 / -0.82%
|
97.50
|
99.40
|
96.00
|
96.20
|
97.90
|
48.10
|
167,000
|
|
|
9/6/2024
|
+5.70 / +6.24%
|
93.50
|
97.00
|
92.00
|
97.00
|
94.80
|
48.50
|
197,500
|
|
|
9/5/2024
|
-2.60 / -2.77%
|
94.10
|
95.00
|
91.30
|
91.30
|
92.95
|
45.65
|
81,100
|
|
|
9/4/2024
|
+6.10 / +6.95%
|
88.60
|
93.90
|
87.90
|
93.90
|
91.93
|
46.95
|
342,000
|
|
|
8/30/2024
|
+2.20 / +2.57%
|
85.60
|
88.70
|
85.00
|
87.80
|
87.12
|
43.90
|
105,400
|
|
|
8/29/2024
|
+1.20 / +1.42%
|
84.40
|
85.90
|
84.00
|
85.60
|
84.59
|
42.80
|
46,400
|
|
|
8/28/2024
|
-0.40 / -0.47%
|
84.10
|
85.00
|
84.00
|
84.40
|
84.42
|
42.20
|
42,400
|
|
|
8/27/2024
|
-0.20 / -0.24%
|
84.10
|
85.00
|
83.50
|
84.80
|
84.08
|
42.40
|
27,800
|
|
|
8/26/2024
|
-0.40 / -0.47%
|
85.40
|
85.40
|
84.10
|
85.00
|
84.66
|
42.50
|
42,500
|
|
|
8/23/2024
|
-0.80 / -0.93%
|
86.20
|
86.20
|
84.60
|
85.40
|
85.07
|
42.70
|
43,100
|
|
|
8/22/2024
|
-0.10 / -0.12%
|
86.10
|
86.70
|
85.00
|
86.20
|
85.63
|
43.10
|
77,700
|
|
|
8/21/2024
|
-2.00 / -2.27%
|
88.20
|
88.20
|
86.20
|
86.30
|
86.69
|
43.15
|
92,400
|
|
|
8/20/2024
|
+0.30 / +0.34%
|
86.60
|
89.40
|
86.60
|
88.30
|
88.53
|
44.15
|
107,000
|
|
|
8/19/2024
|
+1.00 / +1.15%
|
87.00
|
88.90
|
86.70
|
88.00
|
87.69
|
44.00
|
76,000
|
|
|
8/16/2024
|
+2.30 / +2.72%
|
86.00
|
87.90
|
85.00
|
87.00
|
86.11
|
43.50
|
109,500
|
|
|
8/15/2024
|
-0.20 / -0.24%
|
84.50
|
86.00
|
84.50
|
84.70
|
85.10
|
42.35
|
63,800
|
|
|
8/14/2024
|
+0.90 / +1.07%
|
85.50
|
86.20
|
84.00
|
84.90
|
84.68
|
42.45
|
68,600
|
|
|
8/13/2024
|
-0.30 / -0.36%
|
84.40
|
84.50
|
83.00
|
84.00
|
83.46
|
42.00
|
39,800
|
|
|