Closing price on 11/4/2009
|
|
Open |
79.00 |
High |
81.50 |
Low |
79.00 |
Volume |
21,110 |
Split-adjusted Price |
6.58 |
|
|
IMP Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
11/4/2009
|
+1.00 / +1.27%
|
79.00
|
81.50
|
79.00
|
80.00
|
80.00
|
6.58
|
21,110
|
|
11/3/2009
|
+1.00 / +1.28%
|
76.00
|
81.00
|
76.00
|
79.00
|
79.00
|
6.49
|
31,830
|
|
11/2/2009
|
-2.00 / -2.50%
|
80.00
|
80.00
|
77.00
|
78.00
|
78.00
|
6.41
|
39,330
|
|
10/30/2009
|
-1.50 / -1.84%
|
83.00
|
83.00
|
80.00
|
80.00
|
80.00
|
6.58
|
17,060
|
|
10/29/2009
|
0.00 / 0.00%
|
80.00
|
81.50
|
79.50
|
81.50
|
81.50
|
6.70
|
20,310
|
|
10/28/2009
|
0.00 / 0.00%
|
81.50
|
82.00
|
81.50
|
81.50
|
81.50
|
6.70
|
16,630
|
|
10/27/2009
|
0.00 / 0.00%
|
82.00
|
82.50
|
81.50
|
81.50
|
81.50
|
6.70
|
13,990
|
|
10/26/2009
|
-2.50 / -2.98%
|
80.50
|
85.00
|
80.50
|
81.50
|
81.50
|
6.70
|
42,970
|
|
10/23/2009
|
-2.50 / -2.89%
|
86.50
|
86.50
|
84.00
|
84.00
|
84.00
|
6.91
|
57,440
|
|
10/22/2009
|
+0.50 / +0.58%
|
86.50
|
86.50
|
84.50
|
86.50
|
86.50
|
7.11
|
12,350
|
|
10/21/2009
|
+2.00 / +2.38%
|
84.00
|
86.50
|
84.00
|
86.00
|
86.00
|
7.07
|
23,770
|
|
10/20/2009
|
-2.00 / -2.33%
|
88.50
|
88.50
|
84.00
|
84.00
|
84.00
|
6.91
|
3,060
|
|
10/19/2009
|
0.00 / 0.00%
|
83.00
|
86.50
|
83.00
|
86.00
|
86.00
|
7.07
|
3,750
|
|
10/16/2009
|
-1.00 / -1.15%
|
86.00
|
86.00
|
85.00
|
86.00
|
86.00
|
7.07
|
6,930
|
|
10/15/2009
|
+4.00 / +4.82%
|
84.50
|
87.00
|
84.50
|
87.00
|
87.00
|
7.15
|
44,880
|
|
10/14/2009
|
0.00 / 0.00%
|
79.50
|
84.00
|
79.50
|
83.00
|
83.00
|
6.82
|
17,740
|
|
10/13/2009
|
-0.50 / -0.60%
|
83.50
|
83.50
|
79.50
|
83.00
|
83.00
|
6.82
|
8,620
|
|
10/12/2009
|
0.00 / 0.00%
|
82.00
|
83.50
|
81.00
|
83.50
|
83.50
|
6.86
|
14,360
|
|
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
|
|
|