Closing price on 2/17/2014
|
|
Open |
57.00 |
High |
57.00 |
Low |
56.00 |
Volume |
41,090 |
Split-adjusted Price |
7.27 |
|
|
IMP Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
2/17/2014
|
-0.50 / -0.88%
|
57.00
|
57.00
|
56.00
|
56.50
|
56.50
|
7.27
|
41,090
|
|
2/14/2014
|
0.00 / 0.00%
|
57.00
|
57.00
|
55.50
|
57.00
|
57.00
|
7.34
|
108,020
|
|
2/13/2014
|
-1.00 / -1.72%
|
59.00
|
59.00
|
55.00
|
57.00
|
57.00
|
7.34
|
85,910
|
|
2/12/2014
|
+3.00 / +5.45%
|
56.00
|
58.00
|
55.00
|
58.00
|
58.00
|
7.47
|
41,360
|
|
2/11/2014
|
+0.50 / +0.92%
|
54.50
|
57.50
|
54.50
|
55.00
|
55.00
|
7.08
|
57,190
|
|
2/10/2014
|
+3.50 / +6.86%
|
52.00
|
54.50
|
51.50
|
54.50
|
54.50
|
7.01
|
35,310
|
|
2/7/2014
|
+1.50 / +3.03%
|
49.50
|
52.50
|
49.50
|
51.00
|
51.00
|
6.56
|
96,230
|
|
2/6/2014
|
-0.20 / -0.40%
|
49.00
|
49.70
|
48.80
|
49.50
|
49.50
|
6.37
|
124,760
|
|
1/27/2014
|
+0.20 / +0.40%
|
50.00
|
50.00
|
49.10
|
49.70
|
49.70
|
6.40
|
50,580
|
|
1/24/2014
|
+0.80 / +1.64%
|
49.00
|
50.50
|
49.00
|
49.50
|
49.50
|
6.37
|
78,480
|
|
1/23/2014
|
+0.60 / +1.25%
|
48.10
|
49.90
|
48.00
|
48.70
|
48.70
|
6.27
|
63,280
|
|
1/22/2014
|
-1.90 / -3.80%
|
50.00
|
51.00
|
47.90
|
48.10
|
48.10
|
6.19
|
135,440
|
|
1/21/2014
|
+3.00 / +6.38%
|
48.00
|
50.00
|
46.90
|
50.00
|
50.00
|
6.44
|
73,610
|
|
1/20/2014
|
-0.70 / -1.47%
|
47.50
|
47.90
|
45.00
|
47.00
|
47.00
|
6.05
|
72,790
|
|
1/17/2014
|
+1.50 / +3.25%
|
48.90
|
48.90
|
46.50
|
47.70
|
47.70
|
6.14
|
162,880
|
|
1/16/2014
|
+3.00 / +6.94%
|
46.20
|
46.20
|
46.20
|
46.20
|
46.20
|
5.95
|
25,610
|
|
1/15/2014
|
+2.80 / +6.93%
|
40.60
|
43.20
|
40.60
|
43.20
|
43.20
|
5.56
|
44,560
|
|
1/14/2014
|
0.00 / 0.00%
|
40.10
|
40.60
|
40.10
|
40.40
|
40.40
|
5.20
|
51,480
|
|
1/13/2014
|
-0.10 / -0.25%
|
40.50
|
42.90
|
40.40
|
40.40
|
40.40
|
5.20
|
22,490
|
|
1/10/2014
|
+0.10 / +0.25%
|
40.50
|
41.00
|
40.50
|
40.50
|
40.50
|
5.21
|
67,400
|
|
1/9/2014
|
-0.50 / -1.22%
|
42.00
|
42.00
|
40.30
|
40.40
|
40.40
|
5.20
|
58,460
|
|
1/8/2014
|
+0.90 / +2.25%
|
39.40
|
41.00
|
39.30
|
40.90
|
40.90
|
5.26
|
43,410
|
|
1/7/2014
|
0.00 / 0.00%
|
39.50
|
40.00
|
39.30
|
40.00
|
40.00
|
5.15
|
20,980
|
|
1/6/2014
|
+2.40 / +6.38%
|
37.70
|
40.10
|
37.70
|
40.00
|
40.00
|
5.15
|
55,630
|
|
1/3/2014
|
+0.20 / +0.53%
|
37.30
|
37.60
|
37.00
|
37.60
|
37.60
|
4.84
|
13,010
|
|
1/2/2014
|
+0.10 / +0.27%
|
37.30
|
37.40
|
37.30
|
37.40
|
37.40
|
4.81
|
2,410
|
|
12/31/2013
|
+0.70 / +1.91%
|
36.30
|
37.40
|
36.30
|
37.30
|
37.30
|
4.80
|
790
|
|
12/30/2013
|
-1.00 / -2.66%
|
37.50
|
37.50
|
36.60
|
36.60
|
36.60
|
4.71
|
7,970
|
|
12/27/2013
|
+0.10 / +0.27%
|
37.60
|
37.60
|
37.40
|
37.60
|
37.60
|
4.84
|
5,400
|
|
12/26/2013
|
0.00 / 0.00%
|
37.50
|
37.50
|
37.50
|
37.50
|
37.50
|
4.83
|
1,890
|
|
|