Closing price on 11/20/2008
|
|
Open |
67.00 |
High |
69.00 |
Low |
67.00 |
Volume |
4,630 |
Split-adjusted Price |
5.45 |
|
|
IMP Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
11/20/2008
|
-1.50 / -2.17%
|
67.00
|
69.00
|
67.00
|
67.50
|
67.50
|
5.45
|
4,630
|
|
11/19/2008
|
-1.00 / -1.43%
|
70.00
|
70.00
|
68.50
|
69.00
|
69.00
|
5.57
|
6,760
|
|
11/18/2008
|
+1.00 / +1.45%
|
69.00
|
70.00
|
68.50
|
70.00
|
70.00
|
5.65
|
5,240
|
|
11/17/2008
|
+0.50 / +0.73%
|
68.50
|
70.00
|
68.50
|
69.00
|
69.00
|
5.57
|
2,600
|
|
11/14/2008
|
-3.50 / -4.86%
|
75.00
|
75.00
|
68.50
|
68.50
|
68.50
|
5.53
|
14,910
|
|
11/13/2008
|
+2.00 / +2.86%
|
67.50
|
72.50
|
67.50
|
72.00
|
72.00
|
5.81
|
2,250
|
|
11/12/2008
|
+2.00 / +2.94%
|
68.00
|
70.00
|
68.00
|
70.00
|
70.00
|
5.65
|
1,530
|
|
11/11/2008
|
-2.00 / -2.86%
|
72.00
|
72.00
|
68.00
|
68.00
|
68.00
|
5.49
|
16,020
|
|
11/10/2008
|
-4.00 / -5.41%
|
69.50
|
74.00
|
69.50
|
70.00
|
70.00
|
5.65
|
44,970
|
|
11/7/2008
|
-3.00 / -3.90%
|
73.50
|
74.00
|
73.50
|
74.00
|
74.00
|
5.89
|
5,040
|
|
11/6/2008
|
-3.50 / -4.35%
|
80.50
|
80.50
|
77.00
|
77.00
|
77.00
|
6.13
|
1,900
|
|
11/5/2008
|
+3.50 / +4.55%
|
80.50
|
80.50
|
80.50
|
80.50
|
80.50
|
6.41
|
29,340
|
|
11/4/2008
|
+3.50 / +4.76%
|
71.00
|
77.00
|
71.00
|
77.00
|
77.00
|
6.13
|
2,880
|
|
11/3/2008
|
-3.50 / -4.55%
|
73.50
|
74.00
|
73.50
|
73.50
|
73.50
|
5.85
|
8,030
|
|
10/31/2008
|
0.00 / 0.00%
|
77.00
|
77.00
|
76.00
|
77.00
|
77.00
|
6.13
|
2,160
|
|
10/30/2008
|
+2.50 / +3.36%
|
78.00
|
78.00
|
77.00
|
77.00
|
77.00
|
6.13
|
430
|
|
10/29/2008
|
+3.50 / +4.93%
|
74.50
|
74.50
|
72.00
|
74.50
|
74.50
|
5.93
|
9,410
|
|
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
|
|
|