Closing price on 10/9/2009
|
|
Open |
84.00 |
High |
84.00 |
Low |
83.00 |
Volume |
20,050 |
Split-adjusted Price |
6.86 |
|
|
IMP Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
10/9/2009
|
+0.50 / +0.60%
|
84.00
|
84.00
|
83.00
|
83.50
|
83.50
|
6.86
|
20,050
|
|
10/8/2009
|
+1.00 / +1.22%
|
84.00
|
84.00
|
82.50
|
83.00
|
83.00
|
6.82
|
5,390
|
|
10/7/2009
|
+3.50 / +4.46%
|
78.50
|
82.00
|
78.50
|
82.00
|
82.00
|
6.74
|
11,670
|
|
10/6/2009
|
+1.50 / +1.95%
|
77.00
|
78.50
|
76.50
|
78.50
|
78.50
|
6.45
|
33,670
|
|
10/5/2009
|
+2.00 / +2.67%
|
76.50
|
78.00
|
75.00
|
77.00
|
77.00
|
6.33
|
8,720
|
|
10/2/2009
|
-2.00 / -2.60%
|
75.00
|
75.00
|
74.00
|
75.00
|
75.00
|
6.17
|
31,450
|
|
10/1/2009
|
-3.00 / -3.75%
|
77.50
|
77.50
|
76.00
|
77.00
|
77.00
|
6.33
|
13,720
|
|
9/30/2009
|
-4.00 / -4.76%
|
81.00
|
81.00
|
80.00
|
80.00
|
80.00
|
6.58
|
25,910
|
|
9/29/2009
|
+3.00 / +3.70%
|
85.00
|
85.00
|
83.00
|
84.00
|
84.00
|
6.91
|
27,680
|
|
9/28/2009
|
+3.50 / +4.52%
|
80.00
|
81.00
|
79.50
|
81.00
|
81.00
|
6.66
|
44,270
|
|
9/25/2009
|
+3.50 / +4.73%
|
74.00
|
77.50
|
73.00
|
77.50
|
77.50
|
6.37
|
36,000
|
|
9/24/2009
|
+0.50 / +0.68%
|
71.00
|
74.00
|
71.00
|
74.00
|
74.00
|
6.08
|
22,910
|
|
9/23/2009
|
+1.00 / +1.38%
|
72.50
|
74.00
|
72.50
|
73.50
|
73.50
|
6.04
|
56,200
|
|
9/22/2009
|
-1.50 / -2.03%
|
74.00
|
74.00
|
71.50
|
72.50
|
72.50
|
5.96
|
13,660
|
|
9/21/2009
|
-0.50 / -0.67%
|
74.50
|
75.00
|
73.00
|
74.00
|
74.00
|
6.08
|
19,160
|
|
9/18/2009
|
+0.50 / +0.68%
|
75.00
|
75.50
|
74.00
|
74.50
|
74.50
|
6.12
|
36,780
|
|
9/17/2009
|
+2.00 / +2.78%
|
72.00
|
74.00
|
70.50
|
74.00
|
74.00
|
6.08
|
40,840
|
|
9/16/2009
|
+3.00 / +4.35%
|
70.00
|
72.00
|
70.00
|
72.00
|
72.00
|
5.92
|
42,330
|
|
9/15/2009
|
-1.00 / -1.43%
|
70.00
|
70.00
|
69.00
|
69.00
|
69.00
|
5.67
|
18,520
|
|
9/14/2009
|
+1.00 / +1.45%
|
69.50
|
71.00
|
69.00
|
70.00
|
70.00
|
5.75
|
33,490
|
|
9/11/2009
|
+0.50 / +0.73%
|
69.00
|
70.00
|
69.00
|
69.00
|
69.00
|
5.67
|
12,440
|
|
9/10/2009
|
-0.50 / -0.72%
|
68.50
|
68.50
|
68.00
|
68.50
|
68.50
|
5.63
|
4,050
|
|
9/9/2009
|
-1.00 / -1.43%
|
70.50
|
70.50
|
69.00
|
69.00
|
69.00
|
5.67
|
16,940
|
|
9/8/2009
|
+1.00 / +1.45%
|
70.00
|
70.50
|
69.50
|
70.00
|
70.00
|
5.75
|
9,320
|
|
9/7/2009
|
0.00 / 0.00%
|
68.00
|
69.00
|
67.50
|
69.00
|
69.00
|
5.67
|
19,410
|
|
9/4/2009
|
0.00 / 0.00%
|
69.00
|
69.00
|
68.50
|
69.00
|
69.00
|
5.67
|
27,780
|
|
9/3/2009
|
+1.00 / +1.47%
|
68.00
|
69.00
|
65.50
|
69.00
|
69.00
|
5.67
|
66,940
|
|
9/1/2009
|
-1.50 / -2.16%
|
68.00
|
68.50
|
68.00
|
68.00
|
68.00
|
5.59
|
8,540
|
|
8/31/2009
|
+1.00 / +1.46%
|
69.00
|
69.50
|
68.50
|
69.50
|
69.50
|
5.71
|
25,280
|
|
8/28/2009
|
+0.50 / +0.74%
|
68.50
|
68.50
|
68.00
|
68.50
|
68.50
|
5.63
|
16,960
|
|
|