Closing price on 12/8/2010
|
|
Open |
61.50 |
High |
61.50 |
Low |
59.00 |
Volume |
69,540 |
Split-adjusted Price |
5.04 |
|
|
IMP Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
12/8/2010
|
-1.00 / -1.65%
|
61.50
|
61.50
|
59.00
|
59.50
|
59.50
|
5.04
|
69,540
|
|
12/7/2010
|
+0.50 / +0.83%
|
60.00
|
60.50
|
60.00
|
60.50
|
60.50
|
5.12
|
15,160
|
|
12/6/2010
|
0.00 / 0.00%
|
59.00
|
61.00
|
59.00
|
60.00
|
60.00
|
5.08
|
80,100
|
|
12/3/2010
|
0.00 / 0.00%
|
60.00
|
60.50
|
59.50
|
60.00
|
60.00
|
5.08
|
72,270
|
|
12/2/2010
|
+0.50 / +0.84%
|
60.00
|
60.00
|
60.00
|
60.00
|
60.00
|
5.08
|
200
|
|
12/1/2010
|
+1.50 / +2.59%
|
57.00
|
59.50
|
57.00
|
59.50
|
59.50
|
5.04
|
5,000
|
|
11/30/2010
|
+0.50 / +0.87%
|
57.50
|
58.00
|
57.50
|
58.00
|
58.00
|
4.91
|
2,200
|
|
11/29/2010
|
0.00 / 0.00%
|
57.50
|
57.50
|
57.50
|
57.50
|
57.50
|
4.87
|
3,000
|
|
11/26/2010
|
+1.50 / +2.68%
|
58.00
|
58.00
|
57.50
|
57.50
|
57.50
|
4.87
|
26,900
|
|
11/25/2010
|
-0.50 / -0.88%
|
56.00
|
56.00
|
56.00
|
56.00
|
56.00
|
4.74
|
11,500
|
|
11/24/2010
|
-0.50 / -0.88%
|
56.00
|
56.50
|
56.00
|
56.50
|
56.50
|
4.78
|
11,000
|
|
11/23/2010
|
0.00 / 0.00%
|
57.00
|
57.00
|
56.00
|
57.00
|
57.00
|
4.83
|
27,850
|
|
11/22/2010
|
-1.00 / -1.72%
|
57.00
|
57.00
|
57.00
|
57.00
|
57.00
|
4.83
|
3,400
|
|
11/19/2010
|
0.00 / 0.00%
|
58.00
|
58.00
|
58.00
|
58.00
|
58.00
|
4.91
|
900
|
|
11/18/2010
|
0.00 / 0.00%
|
58.00
|
58.00
|
58.00
|
58.00
|
58.00
|
4.91
|
0
|
|
11/17/2010
|
0.00 / 0.00%
|
58.00
|
58.00
|
58.00
|
58.00
|
58.00
|
4.91
|
0
|
|
11/16/2010
|
0.00 / 0.00%
|
58.00
|
58.00
|
58.00
|
58.00
|
58.00
|
4.91
|
0
|
|
11/15/2010
|
0.00 / 0.00%
|
58.00
|
58.00
|
58.00
|
58.00
|
58.00
|
4.91
|
0
|
|
11/12/2010
|
0.00 / 0.00%
|
58.00
|
58.00
|
58.00
|
58.00
|
58.00
|
4.91
|
0
|
|
11/11/2010
|
-0.50 / -0.85%
|
58.00
|
58.00
|
58.00
|
58.00
|
58.00
|
4.91
|
2,000
|
|
11/10/2010
|
-0.50 / -0.85%
|
58.50
|
58.50
|
58.50
|
58.50
|
58.50
|
4.95
|
500
|
|
11/9/2010
|
+0.50 / +0.85%
|
59.00
|
59.00
|
59.00
|
59.00
|
59.00
|
4.99
|
5,000
|
|
11/8/2010
|
0.00 / 0.00%
|
58.50
|
58.50
|
58.50
|
58.50
|
58.50
|
4.95
|
10,580
|
|
11/5/2010
|
+1.50 / +2.63%
|
57.00
|
58.50
|
57.00
|
58.50
|
58.50
|
4.95
|
5,180
|
|
11/4/2010
|
0.00 / 0.00%
|
56.00
|
57.00
|
55.00
|
57.00
|
57.00
|
4.83
|
1,040
|
|
11/3/2010
|
+2.00 / +3.64%
|
57.00
|
57.00
|
57.00
|
57.00
|
57.00
|
4.83
|
100
|
|
11/2/2010
|
0.00 / 0.00%
|
55.00
|
55.00
|
55.00
|
55.00
|
55.00
|
4.66
|
70
|
|
11/1/2010
|
-2.00 / -3.51%
|
55.00
|
55.00
|
55.00
|
55.00
|
55.00
|
4.66
|
500
|
|
10/29/2010
|
0.00 / 0.00%
|
57.00
|
57.00
|
57.00
|
57.00
|
57.00
|
4.83
|
100
|
|
10/28/2010
|
0.00 / 0.00%
|
57.00
|
57.00
|
57.00
|
57.00
|
57.00
|
4.83
|
10
|
|
|