Closing price on 1/12/2012
|
|
Open |
38.00 |
High |
38.00 |
Low |
38.00 |
Volume |
4,800 |
Split-adjusted Price |
3.84 |
|
|
IMP Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
1/12/2012
|
-2.00 / -5.00%
|
38.00
|
38.00
|
38.00
|
38.00
|
38.00
|
3.84
|
4,800
|
|
1/11/2012
|
-1.90 / -4.53%
|
41.90
|
41.90
|
40.00
|
40.00
|
40.00
|
4.04
|
10,500
|
|
1/10/2012
|
-0.10 / -0.24%
|
41.90
|
41.90
|
41.90
|
41.90
|
41.90
|
4.24
|
12,000
|
|
1/9/2012
|
0.00 / 0.00%
|
40.00
|
42.00
|
40.00
|
42.00
|
42.00
|
4.25
|
2,120
|
|
1/6/2012
|
-0.50 / -1.18%
|
42.40
|
42.40
|
42.00
|
42.00
|
42.00
|
4.25
|
3,000
|
|
1/5/2012
|
0.00 / 0.00%
|
42.50
|
42.50
|
42.50
|
42.50
|
42.50
|
4.30
|
1,020
|
|
1/4/2012
|
+1.90 / +4.68%
|
41.00
|
42.50
|
40.50
|
42.50
|
42.50
|
4.30
|
5,010
|
|
1/3/2012
|
+1.90 / +4.91%
|
39.00
|
40.60
|
39.00
|
40.60
|
40.60
|
4.10
|
20
|
|
12/30/2011
|
+1.80 / +4.88%
|
35.10
|
38.70
|
35.10
|
38.70
|
38.70
|
3.91
|
20,180
|
|
12/29/2011
|
-1.90 / -4.90%
|
36.90
|
36.90
|
36.90
|
36.90
|
36.90
|
3.73
|
7,210
|
|
12/28/2011
|
+0.20 / +0.52%
|
38.60
|
38.90
|
38.60
|
38.80
|
38.80
|
3.92
|
1,810
|
|
12/27/2011
|
0.00 / 0.00%
|
38.60
|
38.60
|
38.00
|
38.60
|
38.60
|
3.90
|
12,510
|
|
12/26/2011
|
+0.20 / +0.52%
|
38.00
|
38.60
|
38.00
|
38.60
|
38.60
|
3.90
|
10,760
|
|
12/23/2011
|
+0.30 / +0.79%
|
38.00
|
38.40
|
38.00
|
38.40
|
38.40
|
3.88
|
2,610
|
|
12/22/2011
|
+1.80 / +4.96%
|
36.00
|
38.10
|
36.00
|
38.10
|
38.10
|
3.85
|
13,230
|
|
12/21/2011
|
0.00 / 0.00%
|
36.00
|
36.40
|
36.00
|
36.30
|
36.30
|
3.67
|
4,100
|
|
12/20/2011
|
0.00 / 0.00%
|
36.50
|
36.50
|
36.30
|
36.30
|
36.30
|
3.67
|
11,200
|
|
12/19/2011
|
-0.20 / -0.55%
|
36.20
|
36.50
|
35.50
|
36.30
|
36.30
|
3.67
|
10,960
|
|
12/16/2011
|
0.00 / 0.00%
|
36.00
|
36.50
|
35.00
|
36.50
|
36.50
|
3.69
|
9,710
|
|
12/15/2011
|
+0.50 / +1.39%
|
35.10
|
36.50
|
35.10
|
36.50
|
36.50
|
3.69
|
6,760
|
|
12/14/2011
|
+0.10 / +0.28%
|
36.50
|
36.50
|
35.50
|
36.00
|
36.00
|
3.64
|
10,540
|
|
12/13/2011
|
+0.40 / +1.13%
|
36.00
|
36.00
|
35.80
|
35.90
|
35.90
|
3.63
|
2,390
|
|
12/12/2011
|
+0.30 / +0.85%
|
35.30
|
35.50
|
34.50
|
35.50
|
35.50
|
3.59
|
9,240
|
|
12/9/2011
|
-1.30 / -3.56%
|
36.00
|
36.00
|
35.00
|
35.20
|
35.20
|
3.56
|
3,320
|
|
12/8/2011
|
0.00 / 0.00%
|
36.50
|
36.50
|
35.20
|
36.50
|
36.50
|
3.69
|
2,040
|
|
12/7/2011
|
0.00 / 0.00%
|
36.50
|
36.50
|
35.00
|
36.50
|
36.50
|
3.69
|
2,740
|
|
12/6/2011
|
+0.50 / +1.39%
|
36.00
|
36.50
|
36.00
|
36.50
|
36.50
|
3.69
|
500
|
|
12/5/2011
|
+1.70 / +4.96%
|
36.00
|
36.00
|
32.60
|
36.00
|
36.00
|
3.64
|
10,940
|
|
12/2/2011
|
-1.80 / -4.99%
|
34.30
|
35.50
|
34.30
|
34.30
|
34.30
|
3.47
|
20,720
|
|
12/1/2011
|
-1.90 / -5.00%
|
39.90
|
39.90
|
36.10
|
36.10
|
36.10
|
3.65
|
1,910
|
|
|