Closing price on 10/11/2012
|
|
Open |
41.90 |
High |
41.90 |
Low |
41.50 |
Volume |
500,200 |
Split-adjusted Price |
4.49 |
|
|
IMP Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
10/11/2012
|
-0.10 / -0.24%
|
41.90
|
41.90
|
41.50
|
41.90
|
41.90
|
4.49
|
500,200
|
|
10/10/2012
|
+0.50 / +1.20%
|
41.00
|
42.00
|
41.00
|
42.00
|
42.00
|
4.50
|
90
|
|
10/9/2012
|
-0.50 / -1.19%
|
41.50
|
41.50
|
41.50
|
41.50
|
41.50
|
4.45
|
10
|
|
10/8/2012
|
+2.00 / +5.00%
|
40.00
|
42.00
|
38.00
|
42.00
|
42.00
|
4.50
|
140
|
|
10/5/2012
|
0.00 / 0.00%
|
40.00
|
40.00
|
40.00
|
40.00
|
40.00
|
4.28
|
0
|
|
10/4/2012
|
0.00 / 0.00%
|
40.00
|
40.00
|
40.00
|
40.00
|
40.00
|
4.28
|
0
|
|
10/3/2012
|
0.00 / 0.00%
|
40.00
|
40.00
|
40.00
|
40.00
|
40.00
|
4.28
|
0
|
|
10/2/2012
|
0.00 / 0.00%
|
38.30
|
40.00
|
38.20
|
40.00
|
40.00
|
4.28
|
400
|
|
10/1/2012
|
0.00 / 0.00%
|
40.00
|
40.00
|
40.00
|
40.00
|
40.00
|
4.28
|
722,942
|
|
9/28/2012
|
+1.10 / +2.83%
|
38.00
|
40.00
|
38.00
|
40.00
|
40.00
|
4.28
|
13,850
|
|
9/27/2012
|
+0.90 / +2.37%
|
38.90
|
38.90
|
38.90
|
38.90
|
38.90
|
4.17
|
500
|
|
9/26/2012
|
+0.50 / +1.33%
|
39.00
|
39.00
|
38.00
|
38.00
|
38.00
|
4.07
|
1,010
|
|
9/25/2012
|
-0.70 / -1.83%
|
38.40
|
38.40
|
37.50
|
37.50
|
37.50
|
4.02
|
4,040
|
|
9/24/2012
|
-0.60 / -1.55%
|
38.30
|
38.30
|
38.20
|
38.20
|
38.20
|
4.09
|
640
|
|
9/21/2012
|
0.00 / 0.00%
|
38.80
|
38.80
|
38.80
|
38.80
|
38.80
|
4.16
|
0
|
|
9/20/2012
|
-0.10 / -0.26%
|
38.00
|
39.00
|
38.00
|
38.80
|
38.80
|
4.16
|
23,480
|
|
9/19/2012
|
0.00 / 0.00%
|
38.00
|
38.90
|
38.00
|
38.90
|
38.90
|
4.17
|
6,760
|
|
9/18/2012
|
-1.00 / -2.51%
|
39.10
|
39.10
|
38.90
|
38.90
|
38.90
|
4.17
|
13,290
|
|
9/17/2012
|
-0.10 / -0.25%
|
39.90
|
40.00
|
39.90
|
39.90
|
39.90
|
4.27
|
18,500
|
|
9/14/2012
|
+0.70 / +1.78%
|
41.20
|
41.20
|
39.60
|
40.00
|
40.00
|
4.28
|
15,010
|
|
9/13/2012
|
+1.80 / +4.80%
|
39.00
|
39.30
|
38.00
|
39.30
|
39.30
|
4.21
|
21,940
|
|
9/12/2012
|
0.00 / 0.00%
|
37.50
|
37.50
|
37.50
|
37.50
|
37.50
|
4.02
|
0
|
|
9/11/2012
|
-0.50 / -1.32%
|
37.50
|
37.50
|
37.50
|
37.50
|
37.50
|
4.02
|
7,900
|
|
9/10/2012
|
0.00 / 0.00%
|
36.20
|
38.00
|
36.10
|
38.00
|
38.00
|
4.07
|
1,610
|
|
9/7/2012
|
0.00 / 0.00%
|
38.50
|
38.50
|
36.50
|
38.00
|
38.00
|
4.07
|
2,880
|
|
9/6/2012
|
0.00 / 0.00%
|
38.00
|
38.00
|
38.00
|
38.00
|
38.00
|
4.07
|
0
|
|
9/5/2012
|
0.00 / 0.00%
|
38.00
|
38.00
|
36.50
|
38.00
|
38.00
|
4.07
|
4,430
|
|
9/4/2012
|
0.00 / 0.00%
|
38.00
|
38.00
|
36.10
|
38.00
|
38.00
|
4.07
|
4,910
|
|
8/31/2012
|
0.00 / 0.00%
|
38.50
|
38.50
|
38.00
|
38.00
|
38.00
|
4.07
|
3,150
|
|
8/30/2012
|
0.00 / 0.00%
|
38.00
|
38.00
|
38.00
|
38.00
|
38.00
|
4.07
|
20,300
|
|
|