Closing price on 12/8/2009
|
|
Open |
74.50 |
High |
76.00 |
Low |
72.50 |
Volume |
7,500 |
Split-adjusted Price |
5.96 |
|
|
IMP Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
12/8/2009
|
-2.00 / -2.68%
|
74.50
|
76.00
|
72.50
|
72.50
|
72.50
|
5.96
|
7,500
|
|
12/7/2009
|
-3.50 / -4.49%
|
76.00
|
76.00
|
74.50
|
74.50
|
74.50
|
6.12
|
7,510
|
|
12/4/2009
|
-2.00 / -2.50%
|
78.00
|
78.00
|
78.00
|
78.00
|
78.00
|
6.41
|
300
|
|
12/3/2009
|
-2.00 / -2.44%
|
80.00
|
80.00
|
80.00
|
80.00
|
80.00
|
6.58
|
10,320
|
|
12/2/2009
|
-1.00 / -1.20%
|
83.50
|
83.50
|
79.50
|
82.00
|
82.00
|
6.74
|
5,680
|
|
12/1/2009
|
+2.00 / +2.47%
|
80.50
|
83.00
|
80.50
|
83.00
|
83.00
|
6.82
|
1,250
|
|
11/30/2009
|
+0.50 / +0.62%
|
80.50
|
81.00
|
80.50
|
81.00
|
81.00
|
6.66
|
630
|
|
11/27/2009
|
+1.50 / +1.90%
|
76.00
|
80.50
|
76.00
|
80.50
|
80.50
|
6.62
|
4,600
|
|
11/26/2009
|
-4.00 / -4.82%
|
80.00
|
80.00
|
79.00
|
79.00
|
79.00
|
6.49
|
610
|
|
11/25/2009
|
0.00 / 0.00%
|
79.50
|
84.00
|
79.50
|
83.00
|
83.00
|
6.82
|
13,250
|
|
11/24/2009
|
+2.50 / +3.11%
|
80.00
|
83.00
|
78.00
|
83.00
|
83.00
|
6.82
|
5,500
|
|
11/23/2009
|
-1.50 / -1.83%
|
82.00
|
82.00
|
80.50
|
80.50
|
80.50
|
6.62
|
590
|
|
11/20/2009
|
-2.00 / -2.38%
|
84.00
|
84.00
|
82.00
|
82.00
|
82.00
|
6.74
|
3,410
|
|
11/19/2009
|
0.00 / 0.00%
|
84.00
|
84.00
|
84.00
|
84.00
|
84.00
|
6.91
|
1,050
|
|
11/18/2009
|
+3.00 / +3.70%
|
81.00
|
84.00
|
78.00
|
84.00
|
84.00
|
6.91
|
12,930
|
|
11/17/2009
|
-3.50 / -4.14%
|
81.00
|
84.50
|
81.00
|
81.00
|
81.00
|
6.66
|
730
|
|
11/16/2009
|
0.00 / 0.00%
|
84.50
|
84.50
|
84.50
|
84.50
|
84.50
|
6.95
|
0
|
|
11/13/2009
|
-0.50 / -0.59%
|
85.00
|
85.00
|
84.00
|
84.50
|
84.50
|
6.95
|
900
|
|
11/12/2009
|
+1.00 / +1.19%
|
84.00
|
85.00
|
84.00
|
85.00
|
85.00
|
6.99
|
41,720
|
|
11/11/2009
|
+2.00 / +2.44%
|
80.00
|
84.00
|
80.00
|
84.00
|
84.00
|
6.91
|
10,470
|
|
11/10/2009
|
0.00 / 0.00%
|
81.00
|
82.00
|
81.00
|
82.00
|
82.00
|
6.74
|
3,500
|
|
11/9/2009
|
-1.00 / -1.20%
|
81.00
|
82.00
|
81.00
|
82.00
|
82.00
|
6.74
|
8,420
|
|
11/6/2009
|
+1.00 / +1.22%
|
81.00
|
84.50
|
81.00
|
83.00
|
83.00
|
6.82
|
4,450
|
|
11/5/2009
|
+2.00 / +2.50%
|
82.00
|
82.00
|
80.00
|
82.00
|
82.00
|
6.74
|
9,470
|
|
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
|
|
|