Closing price on 10/18/2011
|
|
Open |
45.00 |
High |
45.00 |
Low |
45.00 |
Volume |
5,000 |
Split-adjusted Price |
4.55 |
|
|
IMP Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
10/18/2011
|
0.00 / 0.00%
|
45.00
|
45.00
|
45.00
|
45.00
|
45.00
|
4.55
|
5,000
|
|
10/17/2011
|
0.00 / 0.00%
|
45.00
|
45.00
|
45.00
|
45.00
|
45.00
|
4.55
|
10
|
|
10/14/2011
|
0.00 / 0.00%
|
45.00
|
45.00
|
45.00
|
45.00
|
45.00
|
4.55
|
2,400
|
|
10/13/2011
|
0.00 / 0.00%
|
45.00
|
45.00
|
45.00
|
45.00
|
45.00
|
4.55
|
0
|
|
10/12/2011
|
-0.50 / -1.10%
|
45.00
|
45.00
|
45.00
|
45.00
|
45.00
|
4.55
|
500
|
|
10/11/2011
|
-0.50 / -1.09%
|
45.40
|
45.50
|
45.00
|
45.50
|
45.50
|
4.60
|
8,260
|
|
10/10/2011
|
+0.50 / +1.10%
|
43.60
|
46.00
|
43.30
|
46.00
|
46.00
|
4.65
|
450
|
|
10/7/2011
|
0.00 / 0.00%
|
45.50
|
45.50
|
45.50
|
45.50
|
45.50
|
4.60
|
0
|
|
10/6/2011
|
0.00 / 0.00%
|
45.50
|
45.50
|
45.50
|
45.50
|
45.50
|
4.60
|
0
|
|
10/5/2011
|
-0.50 / -1.09%
|
44.00
|
45.50
|
44.00
|
45.50
|
45.50
|
4.60
|
350
|
|
10/4/2011
|
+1.20 / +2.68%
|
43.50
|
46.00
|
43.50
|
46.00
|
46.00
|
4.65
|
470
|
|
10/3/2011
|
-0.20 / -0.44%
|
44.80
|
44.80
|
44.80
|
44.80
|
44.80
|
4.53
|
1,000
|
|
9/30/2011
|
-0.50 / -1.10%
|
45.50
|
45.50
|
45.00
|
45.00
|
45.00
|
4.55
|
5,260
|
|
9/29/2011
|
0.00 / 0.00%
|
45.50
|
45.50
|
45.50
|
45.50
|
45.50
|
4.60
|
600
|
|
9/28/2011
|
-0.50 / -1.09%
|
45.50
|
46.00
|
45.50
|
45.50
|
45.50
|
4.60
|
1,110
|
|
9/27/2011
|
0.00 / 0.00%
|
44.00
|
46.00
|
44.00
|
46.00
|
46.00
|
4.65
|
110
|
|
9/26/2011
|
+1.40 / +3.14%
|
44.60
|
46.00
|
44.50
|
46.00
|
46.00
|
4.65
|
370
|
|
9/23/2011
|
-2.00 / -4.29%
|
44.50
|
44.60
|
44.50
|
44.60
|
44.60
|
4.51
|
530
|
|
9/22/2011
|
0.00 / 0.00%
|
44.50
|
46.60
|
44.50
|
46.60
|
46.60
|
4.71
|
1,710
|
|
9/21/2011
|
-2.40 / -4.90%
|
47.00
|
47.00
|
46.60
|
46.60
|
46.60
|
4.71
|
11,550
|
|
9/20/2011
|
+1.70 / +3.59%
|
46.50
|
49.00
|
46.50
|
49.00
|
49.00
|
4.95
|
7,150
|
|
9/19/2011
|
+0.20 / +0.42%
|
45.00
|
47.40
|
45.00
|
47.30
|
47.30
|
4.78
|
10,010
|
|
9/16/2011
|
0.00 / 0.00%
|
47.10
|
47.10
|
47.10
|
47.10
|
47.10
|
4.76
|
30
|
|
9/15/2011
|
+1.50 / +3.29%
|
47.10
|
47.10
|
47.10
|
47.10
|
47.10
|
4.76
|
20
|
|
9/14/2011
|
-2.30 / -4.80%
|
45.60
|
45.60
|
45.60
|
45.60
|
45.60
|
4.61
|
10
|
|
9/13/2011
|
+0.90 / +1.91%
|
48.00
|
48.00
|
47.90
|
47.90
|
47.90
|
4.84
|
610
|
|
9/12/2011
|
+0.60 / +1.29%
|
47.50
|
47.50
|
47.00
|
47.00
|
47.00
|
4.75
|
20
|
|
9/9/2011
|
+1.40 / +3.11%
|
46.40
|
46.40
|
46.40
|
46.40
|
46.40
|
4.69
|
20
|
|
9/8/2011
|
-0.50 / -1.10%
|
45.50
|
45.50
|
45.00
|
45.00
|
45.00
|
4.55
|
430
|
|
9/7/2011
|
0.00 / 0.00%
|
45.50
|
45.50
|
45.50
|
45.50
|
45.50
|
4.60
|
200
|
|
|