Closing price on 2/25/2009
|
|
Open |
54.00 |
High |
54.00 |
Low |
53.00 |
Volume |
11,870 |
Split-adjusted Price |
4.36 |
|
|
IMP Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
2/25/2009
|
+1.00 / +1.89%
|
54.00
|
54.00
|
53.00
|
54.00
|
54.00
|
4.36
|
11,870
|
|
2/24/2009
|
-2.50 / -4.50%
|
53.00
|
53.00
|
53.00
|
53.00
|
53.00
|
4.28
|
23,520
|
|
2/23/2009
|
-2.50 / -4.31%
|
56.00
|
56.00
|
55.50
|
55.50
|
55.50
|
4.48
|
19,020
|
|
2/20/2009
|
-2.00 / -3.33%
|
58.00
|
58.00
|
57.00
|
58.00
|
58.00
|
4.68
|
20,660
|
|
2/19/2009
|
0.00 / 0.00%
|
59.00
|
60.00
|
58.00
|
60.00
|
60.00
|
4.84
|
18,310
|
|
2/18/2009
|
-3.00 / -4.76%
|
63.00
|
63.00
|
60.00
|
60.00
|
60.00
|
4.84
|
11,790
|
|
2/17/2009
|
0.00 / 0.00%
|
63.00
|
65.00
|
62.50
|
63.00
|
63.00
|
5.08
|
4,590
|
|
2/16/2009
|
0.00 / 0.00%
|
63.00
|
63.00
|
61.00
|
63.00
|
63.00
|
5.08
|
2,410
|
|
2/13/2009
|
+1.00 / +1.61%
|
62.00
|
63.00
|
62.00
|
63.00
|
63.00
|
5.08
|
7,810
|
|
2/12/2009
|
-3.00 / -4.62%
|
66.00
|
66.50
|
62.00
|
62.00
|
62.00
|
5.00
|
20,160
|
|
2/11/2009
|
-2.50 / -3.70%
|
65.00
|
66.00
|
65.00
|
65.00
|
65.00
|
5.24
|
2,650
|
|
2/10/2009
|
+0.50 / +0.75%
|
68.00
|
68.00
|
67.50
|
67.50
|
67.50
|
5.45
|
70
|
|
2/9/2009
|
0.00 / 0.00%
|
67.00
|
68.00
|
66.00
|
67.00
|
67.00
|
5.40
|
2,580
|
|
2/6/2009
|
-1.00 / -1.47%
|
67.50
|
67.50
|
66.50
|
67.00
|
67.00
|
5.40
|
10,750
|
|
2/5/2009
|
0.00 / 0.00%
|
68.00
|
69.00
|
65.00
|
68.00
|
68.00
|
5.49
|
1,000
|
|
2/4/2009
|
-0.50 / -0.73%
|
68.50
|
68.50
|
67.00
|
68.00
|
68.00
|
5.49
|
2,170
|
|
2/3/2009
|
-0.50 / -0.72%
|
66.00
|
68.50
|
66.00
|
68.50
|
68.50
|
5.53
|
550
|
|
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
|
|
|