Closing price on 1/6/2010
|
|
Open |
82.50 |
High |
82.50 |
Low |
78.00 |
Volume |
2,780 |
Split-adjusted Price |
6.41 |
|
|
IMP Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
1/6/2010
|
-3.00 / -3.70%
|
82.50
|
82.50
|
78.00
|
78.00
|
78.00
|
6.41
|
2,780
|
|
1/5/2010
|
-3.00 / -3.57%
|
81.00
|
83.50
|
81.00
|
81.00
|
81.00
|
6.66
|
2,930
|
|
1/4/2010
|
-0.50 / -0.59%
|
85.50
|
85.50
|
84.00
|
84.00
|
84.00
|
6.91
|
6,260
|
|
12/31/2009
|
0.00 / 0.00%
|
84.50
|
84.50
|
84.00
|
84.50
|
84.50
|
6.95
|
15,330
|
|
12/30/2009
|
+4.00 / +4.97%
|
80.50
|
84.50
|
80.50
|
84.50
|
84.50
|
6.95
|
9,960
|
|
12/29/2009
|
+2.50 / +3.21%
|
80.00
|
80.50
|
74.50
|
80.50
|
80.50
|
6.62
|
22,710
|
|
12/28/2009
|
-2.00 / -2.50%
|
80.00
|
80.00
|
76.00
|
78.00
|
78.00
|
6.41
|
11,090
|
|
12/25/2009
|
0.00 / 0.00%
|
80.00
|
80.00
|
78.50
|
80.00
|
80.00
|
6.58
|
7,710
|
|
12/24/2009
|
-1.00 / -1.23%
|
80.00
|
80.00
|
80.00
|
80.00
|
80.00
|
6.58
|
3,010
|
|
12/23/2009
|
0.00 / 0.00%
|
81.00
|
81.00
|
81.00
|
81.00
|
81.00
|
6.66
|
520
|
|
12/22/2009
|
+2.00 / +2.53%
|
82.00
|
82.50
|
80.50
|
81.00
|
81.00
|
6.66
|
13,360
|
|
12/21/2009
|
+3.50 / +4.64%
|
78.50
|
79.00
|
75.00
|
79.00
|
79.00
|
6.49
|
5,850
|
|
12/18/2009
|
+3.50 / +4.86%
|
72.00
|
75.50
|
72.00
|
75.50
|
75.50
|
6.21
|
6,370
|
|
12/17/2009
|
0.00 / 0.00%
|
71.50
|
72.00
|
71.00
|
72.00
|
72.00
|
5.92
|
20,840
|
|
12/16/2009
|
-1.00 / -1.37%
|
73.00
|
73.00
|
71.50
|
72.00
|
72.00
|
5.92
|
8,130
|
|
12/15/2009
|
+3.00 / +4.29%
|
71.00
|
73.00
|
71.00
|
73.00
|
73.00
|
6.00
|
5,700
|
|
12/14/2009
|
+1.00 / +1.45%
|
70.00
|
70.00
|
70.00
|
70.00
|
70.00
|
5.75
|
3,390
|
|
12/11/2009
|
+3.00 / +4.55%
|
67.00
|
69.00
|
66.50
|
69.00
|
69.00
|
5.67
|
29,310
|
|
12/10/2009
|
-3.00 / -4.35%
|
69.00
|
69.00
|
66.00
|
66.00
|
66.00
|
5.43
|
23,000
|
|
12/9/2009
|
-3.50 / -4.83%
|
69.00
|
69.00
|
69.00
|
69.00
|
69.00
|
5.67
|
5,900
|
|
12/8/2009
|
-2.00 / -2.68%
|
74.50
|
76.00
|
72.50
|
72.50
|
72.50
|
5.96
|
7,500
|
|
12/7/2009
|
-3.50 / -4.49%
|
76.00
|
76.00
|
74.50
|
74.50
|
74.50
|
6.12
|
7,510
|
|
12/4/2009
|
-2.00 / -2.50%
|
78.00
|
78.00
|
78.00
|
78.00
|
78.00
|
6.41
|
300
|
|
12/3/2009
|
-2.00 / -2.44%
|
80.00
|
80.00
|
80.00
|
80.00
|
80.00
|
6.58
|
10,320
|
|
12/2/2009
|
-1.00 / -1.20%
|
83.50
|
83.50
|
79.50
|
82.00
|
82.00
|
6.74
|
5,680
|
|
12/1/2009
|
+2.00 / +2.47%
|
80.50
|
83.00
|
80.50
|
83.00
|
83.00
|
6.82
|
1,250
|
|
11/30/2009
|
+0.50 / +0.62%
|
80.50
|
81.00
|
80.50
|
81.00
|
81.00
|
6.66
|
630
|
|
11/27/2009
|
+1.50 / +1.90%
|
76.00
|
80.50
|
76.00
|
80.50
|
80.50
|
6.62
|
4,600
|
|
11/26/2009
|
-4.00 / -4.82%
|
80.00
|
80.00
|
79.00
|
79.00
|
79.00
|
6.49
|
610
|
|
11/25/2009
|
0.00 / 0.00%
|
79.50
|
84.00
|
79.50
|
83.00
|
83.00
|
6.82
|
13,250
|
|
|