Closing price on 10/28/2008
|
|
Open |
71.00 |
High |
71.50 |
Low |
71.00 |
Volume |
47,310 |
Split-adjusted Price |
5.65 |
|
|
IMP Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
10/28/2008
|
-3.50 / -4.70%
|
71.00
|
71.50
|
71.00
|
71.00
|
71.00
|
5.65
|
47,310
|
|
10/27/2008
|
-3.50 / -4.49%
|
74.50
|
75.00
|
74.50
|
74.50
|
74.50
|
5.93
|
32,600
|
|
10/24/2008
|
-3.00 / -3.70%
|
78.00
|
80.00
|
78.00
|
78.00
|
78.00
|
6.21
|
15,760
|
|
10/23/2008
|
-3.00 / -3.57%
|
81.00
|
82.00
|
81.00
|
81.00
|
81.00
|
6.45
|
4,500
|
|
10/22/2008
|
+1.00 / +1.20%
|
85.00
|
85.00
|
83.50
|
84.00
|
84.00
|
6.68
|
3,560
|
|
10/21/2008
|
+0.50 / +0.61%
|
86.50
|
86.50
|
83.00
|
83.00
|
83.00
|
6.61
|
37,070
|
|
10/20/2008
|
0.00 / 0.00%
|
82.50
|
83.00
|
82.50
|
82.50
|
82.50
|
6.57
|
4,300
|
|
10/17/2008
|
-3.00 / -3.51%
|
88.00
|
88.00
|
82.50
|
82.50
|
82.50
|
6.57
|
20,500
|
|
10/16/2008
|
0.00 / 0.00%
|
81.50
|
85.50
|
81.50
|
85.50
|
85.50
|
6.80
|
52,300
|
|
10/15/2008
|
-2.50 / -2.84%
|
92.00
|
92.00
|
85.50
|
85.50
|
85.50
|
6.80
|
15,070
|
|
10/14/2008
|
+4.00 / +4.76%
|
88.00
|
88.00
|
88.00
|
88.00
|
88.00
|
7.00
|
6,160
|
|
10/13/2008
|
-3.00 / -3.45%
|
87.00
|
87.00
|
84.00
|
84.00
|
84.00
|
6.68
|
4,260
|
|
10/10/2008
|
0.00 / 0.00%
|
83.00
|
87.00
|
83.00
|
87.00
|
87.00
|
6.92
|
3,960
|
|
10/9/2008
|
-4.00 / -4.40%
|
87.50
|
89.00
|
87.00
|
87.00
|
87.00
|
6.92
|
5,230
|
|
10/8/2008
|
+4.00 / +4.60%
|
83.00
|
91.00
|
83.00
|
91.00
|
91.00
|
7.24
|
27,870
|
|
10/7/2008
|
-4.50 / -4.92%
|
87.00
|
87.00
|
87.00
|
87.00
|
87.00
|
6.92
|
23,730
|
|
10/6/2008
|
-4.50 / -4.69%
|
91.50
|
94.50
|
91.50
|
91.50
|
91.50
|
7.28
|
86,480
|
|
10/3/2008
|
-0.50 / -0.52%
|
99.00
|
99.00
|
96.00
|
96.00
|
96.00
|
7.64
|
12,760
|
|
10/2/2008
|
+4.50 / +4.89%
|
96.00
|
96.50
|
96.00
|
96.50
|
96.50
|
7.68
|
34,810
|
|
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
|
|
|