Closing price on 2/19/2013
|
|
Open |
34.50 |
High |
34.50 |
Low |
34.10 |
Volume |
40,220 |
Split-adjusted Price |
4.14 |
|
|
IMP Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
2/19/2013
|
-0.90 / -2.57%
|
34.50
|
34.50
|
34.10
|
34.10
|
34.10
|
4.14
|
40,220
|
|
2/18/2013
|
+1.40 / +4.17%
|
35.90
|
35.90
|
33.60
|
35.00
|
35.00
|
4.25
|
4,360
|
|
2/8/2013
|
-1.20 / -3.45%
|
33.60
|
33.60
|
33.60
|
33.60
|
33.60
|
4.08
|
10
|
|
2/7/2013
|
-0.10 / -0.29%
|
35.40
|
35.40
|
32.80
|
34.80
|
34.80
|
4.22
|
2,670
|
|
2/6/2013
|
0.00 / 0.00%
|
35.30
|
35.30
|
34.90
|
34.90
|
34.90
|
4.23
|
380
|
|
2/5/2013
|
-0.50 / -1.41%
|
35.00
|
35.00
|
33.20
|
34.90
|
34.90
|
4.23
|
540
|
|
2/4/2013
|
+0.90 / +2.61%
|
35.40
|
35.40
|
35.40
|
35.40
|
35.40
|
4.29
|
68,480
|
|
2/1/2013
|
+0.50 / +1.47%
|
34.00
|
34.50
|
34.00
|
34.50
|
34.50
|
4.19
|
131,210
|
|
1/31/2013
|
-0.50 / -1.45%
|
34.50
|
34.50
|
32.50
|
34.00
|
34.00
|
4.13
|
4,350
|
|
1/30/2013
|
0.00 / 0.00%
|
34.90
|
34.90
|
33.30
|
34.50
|
34.50
|
4.19
|
52,050
|
|
1/29/2013
|
-0.50 / -1.43%
|
35.00
|
35.00
|
32.60
|
34.50
|
34.50
|
4.19
|
11,470
|
|
1/28/2013
|
-0.10 / -0.28%
|
35.10
|
35.40
|
33.10
|
35.00
|
35.00
|
4.25
|
27,970
|
|
1/25/2013
|
-0.20 / -0.57%
|
35.50
|
35.50
|
34.90
|
35.10
|
35.10
|
4.26
|
11,360
|
|
1/24/2013
|
+0.80 / +2.32%
|
34.50
|
35.30
|
34.50
|
35.30
|
35.30
|
4.28
|
8,100
|
|
1/23/2013
|
+0.40 / +1.17%
|
34.00
|
34.50
|
33.90
|
34.50
|
34.50
|
4.19
|
11,950
|
|
1/22/2013
|
-0.40 / -1.16%
|
35.00
|
35.00
|
34.00
|
34.10
|
34.10
|
4.14
|
12,940
|
|
1/21/2013
|
+0.50 / +1.47%
|
34.50
|
34.50
|
33.80
|
34.50
|
34.50
|
4.19
|
56,970
|
|
1/18/2013
|
-0.50 / -1.45%
|
34.10
|
34.10
|
34.00
|
34.00
|
34.00
|
4.13
|
2,000
|
|
1/17/2013
|
-0.20 / -0.58%
|
34.70
|
34.70
|
34.00
|
34.50
|
34.50
|
4.19
|
23,000
|
|
1/16/2013
|
0.00 / 0.00%
|
34.70
|
34.70
|
34.00
|
34.70
|
34.70
|
4.21
|
7,200
|
|
1/15/2013
|
-0.30 / -0.86%
|
34.60
|
34.70
|
34.50
|
34.70
|
34.70
|
4.21
|
14,040
|
|
1/14/2013
|
0.00 / 0.00%
|
34.50
|
35.00
|
34.50
|
35.00
|
35.00
|
4.25
|
1,150
|
|
1/11/2013
|
-0.20 / -0.57%
|
34.30
|
35.90
|
34.30
|
35.00
|
35.00
|
4.25
|
28,650
|
|
1/10/2013
|
-0.80 / -2.22%
|
35.00
|
35.90
|
35.00
|
35.20
|
35.20
|
4.27
|
13,460
|
|
1/9/2013
|
+1.10 / +3.15%
|
34.90
|
36.60
|
34.90
|
36.00
|
36.00
|
4.37
|
52,790
|
|
1/8/2013
|
-0.10 / -0.29%
|
34.90
|
34.90
|
34.50
|
34.90
|
34.90
|
4.23
|
9,850
|
|
1/7/2013
|
0.00 / 0.00%
|
35.00
|
35.00
|
34.50
|
35.00
|
35.00
|
4.25
|
3,180
|
|
1/4/2013
|
0.00 / 0.00%
|
35.00
|
35.00
|
35.00
|
35.00
|
35.00
|
4.25
|
2,000
|
|
1/3/2013
|
0.00 / 0.00%
|
35.00
|
35.00
|
34.90
|
35.00
|
35.00
|
4.25
|
1,670
|
|
1/2/2013
|
-0.30 / -0.85%
|
35.00
|
35.00
|
35.00
|
35.00
|
35.00
|
4.25
|
5,090
|
|
|