Closing price on 2/2/2009
|
|
Open |
70.00 |
High |
70.00 |
Low |
67.50 |
Volume |
120 |
Split-adjusted Price |
5.57 |
|
|
IMP Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
2/2/2009
|
+0.50 / +0.73%
|
70.00
|
70.00
|
67.50
|
69.00
|
69.00
|
5.57
|
120
|
|
1/23/2009
|
+1.50 / +2.24%
|
67.00
|
68.50
|
65.00
|
68.50
|
68.50
|
5.53
|
8,310
|
|
1/22/2009
|
-1.00 / -1.47%
|
66.00
|
67.00
|
66.00
|
67.00
|
67.00
|
5.40
|
5,760
|
|
1/21/2009
|
0.00 / 0.00%
|
68.00
|
68.00
|
68.00
|
68.00
|
68.00
|
5.49
|
1,000
|
|
1/20/2009
|
+0.50 / +0.74%
|
67.00
|
68.00
|
67.00
|
68.00
|
68.00
|
5.49
|
6,400
|
|
1/19/2009
|
+1.00 / +1.50%
|
67.50
|
68.00
|
66.50
|
67.50
|
67.50
|
5.45
|
3,820
|
|
1/16/2009
|
-0.50 / -0.75%
|
65.50
|
66.50
|
65.50
|
66.50
|
66.50
|
5.36
|
1,350
|
|
1/15/2009
|
0.00 / 0.00%
|
67.00
|
67.50
|
67.00
|
67.00
|
67.00
|
5.40
|
4,080
|
|
1/14/2009
|
-2.00 / -2.90%
|
68.00
|
68.00
|
67.00
|
67.00
|
67.00
|
5.40
|
2,400
|
|
1/13/2009
|
0.00 / 0.00%
|
67.00
|
70.00
|
66.50
|
69.00
|
69.00
|
5.57
|
7,760
|
|
1/12/2009
|
-1.00 / -1.43%
|
68.00
|
69.00
|
67.00
|
69.00
|
69.00
|
5.57
|
1,330
|
|
1/9/2009
|
0.00 / 0.00%
|
70.00
|
70.00
|
70.00
|
70.00
|
70.00
|
5.65
|
420
|
|
1/8/2009
|
+1.50 / +2.19%
|
68.50
|
70.00
|
68.50
|
70.00
|
70.00
|
5.65
|
780
|
|
1/7/2009
|
+3.00 / +4.58%
|
68.50
|
68.50
|
68.50
|
68.50
|
68.50
|
5.53
|
7,860
|
|
1/6/2009
|
-2.50 / -3.68%
|
65.00
|
70.00
|
65.00
|
65.50
|
65.50
|
5.28
|
22,680
|
|
1/5/2009
|
-3.50 / -4.90%
|
68.00
|
68.00
|
68.00
|
68.00
|
68.00
|
5.49
|
8,930
|
|
1/2/2009
|
-3.50 / -4.67%
|
71.50
|
71.50
|
71.50
|
71.50
|
71.50
|
5.77
|
7,090
|
|
12/31/2008
|
+3.50 / +4.90%
|
75.00
|
75.00
|
75.00
|
75.00
|
75.00
|
6.05
|
3,530
|
|
12/30/2008
|
-0.50 / -0.69%
|
71.50
|
71.50
|
71.50
|
71.50
|
71.50
|
5.77
|
400
|
|
12/29/2008
|
+0.50 / +0.70%
|
68.50
|
72.00
|
68.50
|
72.00
|
72.00
|
5.81
|
2,540
|
|
12/26/2008
|
+0.50 / +0.70%
|
71.50
|
71.50
|
71.50
|
71.50
|
71.50
|
5.77
|
330
|
|
12/25/2008
|
-1.00 / -1.39%
|
68.50
|
71.00
|
68.50
|
71.00
|
71.00
|
5.73
|
2,520
|
|
12/24/2008
|
+0.50 / +0.70%
|
68.00
|
72.00
|
68.00
|
72.00
|
72.00
|
5.81
|
3,220
|
|
12/23/2008
|
-3.50 / -4.67%
|
75.00
|
75.00
|
71.50
|
71.50
|
71.50
|
5.77
|
7,960
|
|
12/22/2008
|
+3.00 / +4.17%
|
75.00
|
75.00
|
74.00
|
75.00
|
75.00
|
6.05
|
29,040
|
|
12/19/2008
|
+3.00 / +4.35%
|
72.00
|
72.00
|
71.00
|
72.00
|
72.00
|
5.81
|
49,280
|
|
12/18/2008
|
+3.00 / +4.55%
|
68.50
|
69.00
|
68.50
|
69.00
|
69.00
|
5.57
|
30,840
|
|
12/17/2008
|
+3.00 / +4.76%
|
61.00
|
66.00
|
61.00
|
66.00
|
66.00
|
5.32
|
22,050
|
|
12/16/2008
|
-2.00 / -3.08%
|
65.00
|
65.00
|
62.00
|
63.00
|
63.00
|
5.08
|
860
|
|
12/15/2008
|
+3.00 / +4.84%
|
62.00
|
65.00
|
62.00
|
65.00
|
65.00
|
5.24
|
1,360
|
|
|