Closing price on 10/1/2008
|
|
Open |
94.50 |
High |
94.50 |
Low |
92.00 |
Volume |
4,200 |
Split-adjusted Price |
7.32 |
|
|
IMP Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
10/1/2008
|
+2.00 / +2.22%
|
94.50
|
94.50
|
92.00
|
92.00
|
92.00
|
7.32
|
4,200
|
|
9/30/2008
|
0.00 / 0.00%
|
85.50
|
90.00
|
85.50
|
90.00
|
90.00
|
7.16
|
54,900
|
|
9/29/2008
|
-3.00 / -3.23%
|
95.00
|
95.50
|
90.00
|
90.00
|
90.00
|
7.16
|
16,200
|
|
9/26/2008
|
0.00 / 0.00%
|
94.50
|
94.50
|
92.00
|
93.00
|
93.00
|
7.40
|
18,410
|
|
9/25/2008
|
+4.00 / +4.49%
|
92.00
|
93.00
|
91.00
|
93.00
|
93.00
|
7.40
|
17,500
|
|
9/24/2008
|
-4.50 / -4.81%
|
95.00
|
96.00
|
89.00
|
89.00
|
89.00
|
7.08
|
8,520
|
|
9/23/2008
|
+4.00 / +4.47%
|
93.50
|
93.50
|
93.50
|
93.50
|
93.50
|
7.44
|
65,480
|
|
9/22/2008
|
+4.00 / +4.68%
|
89.50
|
89.50
|
89.50
|
89.50
|
89.50
|
7.12
|
15,010
|
|
9/19/2008
|
+4.00 / +4.91%
|
81.50
|
85.50
|
81.50
|
85.50
|
85.50
|
6.80
|
11,390
|
|
9/18/2008
|
-4.00 / -4.68%
|
81.50
|
86.00
|
81.50
|
81.50
|
81.50
|
6.49
|
27,620
|
|
9/17/2008
|
-4.50 / -5.00%
|
86.00
|
87.00
|
85.50
|
85.50
|
85.50
|
6.80
|
6,600
|
|
9/16/2008
|
-3.00 / -3.23%
|
94.00
|
94.00
|
90.00
|
90.00
|
90.00
|
7.16
|
12,750
|
|
9/15/2008
|
+3.00 / +3.33%
|
87.00
|
93.00
|
87.00
|
93.00
|
93.00
|
7.40
|
29,460
|
|
9/12/2008
|
-4.50 / -4.76%
|
90.00
|
94.50
|
90.00
|
90.00
|
90.00
|
7.16
|
46,010
|
|
9/11/2008
|
-4.50 / -4.55%
|
94.50
|
95.00
|
94.50
|
94.50
|
94.50
|
7.52
|
28,650
|
|
9/10/2008
|
-5.00 / -4.81%
|
100.00
|
101.00
|
99.00
|
99.00
|
99.00
|
7.88
|
22,670
|
|
9/9/2008
|
+1.00 / +0.97%
|
103.00
|
105.00
|
103.00
|
104.00
|
104.00
|
8.28
|
36,660
|
|
9/8/2008
|
0.00 / 0.00%
|
103.00
|
103.00
|
101.00
|
103.00
|
103.00
|
8.20
|
45,550
|
|
9/5/2008
|
+4.00 / +4.04%
|
95.00
|
103.00
|
95.00
|
103.00
|
103.00
|
8.20
|
39,420
|
|
9/4/2008
|
0.00 / 0.00%
|
98.00
|
99.00
|
97.00
|
99.00
|
99.00
|
7.88
|
31,260
|
|
9/3/2008
|
-5.00 / -4.81%
|
99.00
|
109.00
|
99.00
|
99.00
|
99.00
|
7.88
|
52,810
|
|
8/29/2008
|
-4.00 / -3.70%
|
103.00
|
105.00
|
103.00
|
104.00
|
104.00
|
8.28
|
19,720
|
|
8/28/2008
|
-3.00 / -2.70%
|
109.00
|
111.00
|
108.00
|
108.00
|
108.00
|
8.59
|
3,740
|
|
8/27/2008
|
0.00 / 0.00%
|
112.00
|
112.00
|
111.00
|
111.00
|
111.00
|
8.83
|
11,100
|
|
8/26/2008
|
-2.00 / -1.77%
|
111.00
|
116.00
|
111.00
|
111.00
|
111.00
|
8.83
|
77,170
|
|
8/25/2008
|
-1.00 / -0.88%
|
109.00
|
119.00
|
109.00
|
113.00
|
113.00
|
8.99
|
106,670
|
|
8/22/2008
|
-2.00 / -1.72%
|
116.00
|
116.00
|
111.00
|
114.00
|
114.00
|
9.07
|
21,610
|
|
8/21/2008
|
-3.00 / -2.52%
|
114.00
|
119.00
|
114.00
|
116.00
|
116.00
|
9.23
|
4,200
|
|
8/20/2008
|
-5.00 / -4.03%
|
118.00
|
124.00
|
118.00
|
119.00
|
119.00
|
9.47
|
4,250
|
|
8/19/2008
|
+5.00 / +4.20%
|
124.00
|
124.00
|
121.00
|
124.00
|
124.00
|
9.87
|
59,560
|
|
|