Closing price on 12/9/2008
|
|
Open |
57.50 |
High |
57.50 |
Low |
57.00 |
Volume |
4,050 |
Split-adjusted Price |
4.60 |
|
|
IMP Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
12/9/2008
|
-3.00 / -5.00%
|
57.50
|
57.50
|
57.00
|
57.00
|
57.00
|
4.60
|
4,050
|
|
12/8/2008
|
+0.50 / +0.84%
|
58.00
|
60.00
|
58.00
|
60.00
|
60.00
|
4.84
|
3,090
|
|
12/5/2008
|
-1.00 / -1.65%
|
59.00
|
59.50
|
59.00
|
59.50
|
59.50
|
4.80
|
1,800
|
|
12/4/2008
|
+1.50 / +2.54%
|
60.00
|
60.50
|
60.00
|
60.50
|
60.50
|
4.88
|
2,240
|
|
12/3/2008
|
-2.00 / -3.28%
|
59.00
|
60.00
|
59.00
|
59.00
|
59.00
|
4.76
|
21,950
|
|
12/2/2008
|
-2.50 / -3.94%
|
61.00
|
62.50
|
61.00
|
61.00
|
61.00
|
4.92
|
14,150
|
|
12/1/2008
|
-2.50 / -3.79%
|
63.00
|
64.00
|
63.00
|
63.50
|
63.50
|
5.12
|
27,820
|
|
11/28/2008
|
0.00 / 0.00%
|
67.50
|
67.50
|
66.00
|
66.00
|
66.00
|
5.32
|
11,330
|
|
11/27/2008
|
-2.00 / -2.94%
|
68.00
|
68.00
|
66.00
|
66.00
|
66.00
|
5.32
|
24,490
|
|
11/26/2008
|
-0.50 / -0.73%
|
68.50
|
68.50
|
68.00
|
68.00
|
68.00
|
5.49
|
6,380
|
|
11/25/2008
|
-0.50 / -0.72%
|
69.00
|
69.50
|
68.50
|
68.50
|
68.50
|
5.53
|
3,300
|
|
11/24/2008
|
+1.50 / +2.22%
|
67.00
|
69.00
|
67.00
|
69.00
|
69.00
|
5.57
|
610
|
|
11/21/2008
|
0.00 / 0.00%
|
66.00
|
68.00
|
66.00
|
67.50
|
67.50
|
5.45
|
5,000
|
|
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
|
|
|