Closing price on 2/24/2012
|
|
Open |
43.70 |
High |
43.70 |
Low |
42.10 |
Volume |
4,770 |
Split-adjusted Price |
4.26 |
|
|
IMP Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
2/24/2012
|
+0.30 / +0.72%
|
43.70
|
43.70
|
42.10
|
42.10
|
42.10
|
4.26
|
4,770
|
|
2/23/2012
|
-0.20 / -0.48%
|
40.50
|
41.80
|
40.00
|
41.80
|
41.80
|
4.23
|
6,100
|
|
2/22/2012
|
0.00 / 0.00%
|
42.00
|
42.00
|
41.90
|
42.00
|
42.00
|
4.25
|
10,720
|
|
2/21/2012
|
+0.10 / +0.24%
|
42.00
|
42.00
|
42.00
|
42.00
|
42.00
|
4.25
|
7,050
|
|
2/20/2012
|
+0.90 / +2.20%
|
41.90
|
41.90
|
40.00
|
41.90
|
41.90
|
4.24
|
16,540
|
|
2/17/2012
|
-1.00 / -2.38%
|
42.00
|
42.00
|
39.90
|
41.00
|
41.00
|
4.14
|
57,280
|
|
2/16/2012
|
+1.90 / +4.74%
|
40.10
|
42.00
|
40.10
|
42.00
|
42.00
|
4.25
|
970
|
|
2/15/2012
|
-2.10 / -4.98%
|
42.20
|
42.20
|
40.10
|
40.10
|
40.10
|
4.05
|
63,760
|
|
2/14/2012
|
-0.80 / -1.86%
|
42.50
|
42.50
|
42.20
|
42.20
|
42.20
|
4.27
|
1,650
|
|
2/13/2012
|
0.00 / 0.00%
|
41.20
|
43.00
|
41.00
|
43.00
|
43.00
|
4.35
|
8,800
|
|
2/10/2012
|
-0.50 / -1.15%
|
42.00
|
43.40
|
42.00
|
43.00
|
43.00
|
4.35
|
5,560
|
|
2/9/2012
|
+0.30 / +0.69%
|
42.00
|
43.50
|
42.00
|
43.50
|
43.50
|
4.40
|
6,000
|
|
2/8/2012
|
+0.20 / +0.47%
|
42.00
|
43.20
|
42.00
|
43.20
|
43.20
|
4.37
|
3,510
|
|
2/7/2012
|
0.00 / 0.00%
|
42.00
|
43.00
|
42.00
|
43.00
|
43.00
|
4.35
|
2,500
|
|
2/6/2012
|
0.00 / 0.00%
|
43.00
|
43.00
|
43.00
|
43.00
|
43.00
|
4.35
|
1,300
|
|
2/3/2012
|
0.00 / 0.00%
|
43.00
|
43.00
|
43.00
|
43.00
|
43.00
|
4.35
|
1,300
|
|
2/2/2012
|
0.00 / 0.00%
|
43.00
|
43.00
|
43.00
|
43.00
|
43.00
|
4.35
|
3,010
|
|
2/1/2012
|
+0.70 / +1.65%
|
43.00
|
43.00
|
43.00
|
43.00
|
43.00
|
4.35
|
1,340
|
|
1/31/2012
|
-1.20 / -2.76%
|
42.50
|
42.50
|
41.50
|
42.30
|
42.30
|
4.28
|
35,770
|
|
1/30/2012
|
+2.00 / +4.82%
|
43.50
|
43.50
|
43.50
|
43.50
|
43.50
|
4.40
|
10
|
|
1/20/2012
|
-0.50 / -1.19%
|
42.00
|
42.00
|
41.50
|
41.50
|
41.50
|
4.20
|
21,420
|
|
1/19/2012
|
0.00 / 0.00%
|
42.00
|
42.00
|
42.00
|
42.00
|
42.00
|
4.25
|
41,000
|
|
1/18/2012
|
+0.20 / +0.48%
|
41.80
|
43.00
|
41.80
|
42.00
|
42.00
|
4.25
|
38,630
|
|
1/17/2012
|
0.00 / 0.00%
|
41.80
|
41.80
|
41.80
|
41.80
|
41.80
|
4.23
|
0
|
|
1/16/2012
|
+1.90 / +4.76%
|
41.80
|
41.80
|
41.80
|
41.80
|
41.80
|
4.23
|
10
|
|
1/13/2012
|
+1.90 / +5.00%
|
39.90
|
39.90
|
39.90
|
39.90
|
39.90
|
4.03
|
10
|
|
1/12/2012
|
-2.00 / -5.00%
|
38.00
|
38.00
|
38.00
|
38.00
|
38.00
|
3.84
|
4,800
|
|
1/11/2012
|
-1.90 / -4.53%
|
41.90
|
41.90
|
40.00
|
40.00
|
40.00
|
4.04
|
10,500
|
|
1/10/2012
|
-0.10 / -0.24%
|
41.90
|
41.90
|
41.90
|
41.90
|
41.90
|
4.24
|
12,000
|
|
1/9/2012
|
0.00 / 0.00%
|
40.00
|
42.00
|
40.00
|
42.00
|
42.00
|
4.25
|
2,120
|
|
|