|
Closing price on 9/9/2024
|
|
| Open |
97.50 |
| High |
99.40 |
| Low |
96.00 |
| Volume |
167,000 |
| Split-adjusted Price |
48.10 |
|
|
IMP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
8/12/2024
|
+2.10 / +2.55%
|
82.60
|
86.50
|
82.60
|
84.30
|
84.37
|
42.15
|
71,900
|
|
|
8/9/2024
|
-0.30 / -0.36%
|
82.00
|
82.80
|
81.60
|
82.20
|
81.96
|
41.10
|
42,400
|
|
|
8/8/2024
|
-0.30 / -0.36%
|
83.00
|
83.00
|
81.10
|
82.50
|
82.12
|
41.25
|
50,800
|
|
|
8/7/2024
|
+0.60 / +0.73%
|
82.80
|
83.90
|
82.20
|
82.80
|
82.91
|
41.40
|
53,500
|
|
|
8/6/2024
|
+1.30 / +1.61%
|
81.80
|
82.40
|
80.30
|
82.20
|
81.01
|
41.10
|
36,600
|
|
|
8/5/2024
|
-0.60 / -0.74%
|
80.00
|
83.00
|
79.80
|
80.90
|
80.95
|
40.45
|
111,500
|
|
|
8/2/2024
|
+2.00 / +2.52%
|
79.00
|
84.00
|
79.00
|
81.50
|
82.67
|
40.75
|
221,100
|
|
|
8/1/2024
|
-2.40 / -2.93%
|
81.90
|
83.30
|
78.60
|
79.50
|
80.44
|
39.75
|
149,300
|
|
|
7/31/2024
|
-1.10 / -1.33%
|
83.90
|
83.90
|
81.50
|
81.90
|
82.42
|
40.95
|
71,500
|
|
|
7/30/2024
|
-3.00 / -3.49%
|
87.00
|
87.00
|
83.00
|
83.00
|
84.27
|
41.50
|
56,100
|
|
|
7/29/2024
|
+0.70 / +0.82%
|
85.60
|
89.80
|
85.60
|
86.00
|
87.21
|
43.00
|
67,800
|
|
|
7/26/2024
|
+4.20 / +5.18%
|
83.00
|
85.30
|
81.50
|
85.30
|
83.39
|
42.65
|
226,800
|
|
|