Closing price on 3/11/2010
|
|
Open |
72.50 |
High |
72.50 |
Low |
68.00 |
Volume |
40,110 |
Split-adjusted Price |
5.92 |
|
|
IMP Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
3/11/2010
|
+2.00 / +2.86%
|
72.50
|
72.50
|
68.00
|
72.00
|
72.00
|
5.92
|
40,110
|
|
3/10/2010
|
-2.50 / -3.45%
|
73.50
|
73.50
|
70.00
|
70.00
|
70.00
|
5.75
|
6,670
|
|
3/9/2010
|
+2.00 / +2.84%
|
71.00
|
72.50
|
70.50
|
72.50
|
72.50
|
5.96
|
27,900
|
|
3/8/2010
|
+0.50 / +0.71%
|
71.00
|
71.00
|
70.50
|
70.50
|
70.50
|
5.80
|
2,380
|
|
3/5/2010
|
-0.50 / -0.71%
|
70.00
|
70.50
|
70.00
|
70.00
|
70.00
|
5.75
|
8,150
|
|
3/4/2010
|
+0.50 / +0.71%
|
70.00
|
70.50
|
70.00
|
70.50
|
70.50
|
5.80
|
10,620
|
|
3/3/2010
|
+0.50 / +0.72%
|
69.00
|
70.00
|
68.00
|
70.00
|
70.00
|
5.75
|
360
|
|
3/2/2010
|
-0.50 / -0.71%
|
70.00
|
70.00
|
68.00
|
69.50
|
69.50
|
5.71
|
1,570
|
|
3/1/2010
|
0.00 / 0.00%
|
71.00
|
71.00
|
70.00
|
70.00
|
70.00
|
5.75
|
2,920
|
|
2/26/2010
|
+1.00 / +1.45%
|
70.00
|
70.00
|
70.00
|
70.00
|
70.00
|
5.75
|
150
|
|
2/25/2010
|
0.00 / 0.00%
|
69.00
|
69.00
|
68.50
|
69.00
|
69.00
|
5.67
|
52,400
|
|
2/24/2010
|
0.00 / 0.00%
|
69.00
|
69.50
|
69.00
|
69.00
|
69.00
|
5.67
|
24,620
|
|
2/23/2010
|
0.00 / 0.00%
|
69.00
|
69.50
|
69.00
|
69.00
|
69.00
|
5.67
|
65,620
|
|
2/22/2010
|
+1.00 / +1.47%
|
68.00
|
69.50
|
68.00
|
69.00
|
69.00
|
5.67
|
25,120
|
|
2/12/2010
|
+1.00 / +1.49%
|
67.00
|
69.50
|
67.00
|
68.00
|
68.00
|
5.59
|
21,390
|
|
2/11/2010
|
0.00 / 0.00%
|
67.00
|
67.00
|
67.00
|
67.00
|
67.00
|
5.51
|
21,400
|
|
2/10/2010
|
+3.00 / +4.69%
|
64.50
|
67.00
|
64.50
|
67.00
|
67.00
|
5.51
|
40,310
|
|
2/9/2010
|
-2.00 / -3.03%
|
64.00
|
65.50
|
64.00
|
64.00
|
64.00
|
5.26
|
32,850
|
|
2/8/2010
|
-3.00 / -4.35%
|
69.50
|
69.50
|
66.00
|
66.00
|
66.00
|
5.43
|
16,090
|
|
2/5/2010
|
0.00 / 0.00%
|
69.00
|
70.50
|
69.00
|
69.00
|
69.00
|
5.67
|
21,900
|
|
2/4/2010
|
+1.00 / +1.47%
|
70.50
|
70.50
|
69.00
|
69.00
|
69.00
|
5.67
|
43,490
|
|
2/3/2010
|
+3.00 / +4.62%
|
65.00
|
68.00
|
65.00
|
68.00
|
68.00
|
5.59
|
19,790
|
|
2/2/2010
|
+1.00 / +1.56%
|
64.00
|
67.00
|
64.00
|
65.00
|
65.00
|
5.34
|
9,190
|
|
2/1/2010
|
-1.00 / -1.54%
|
64.00
|
65.00
|
64.00
|
64.00
|
64.00
|
5.26
|
7,660
|
|
1/29/2010
|
-1.00 / -1.52%
|
64.00
|
68.00
|
64.00
|
65.00
|
65.00
|
5.34
|
12,640
|
|
1/28/2010
|
0.00 / 0.00%
|
65.00
|
68.00
|
65.00
|
66.00
|
66.00
|
5.43
|
6,040
|
|
1/27/2010
|
-1.00 / -1.49%
|
67.00
|
68.00
|
66.00
|
66.00
|
66.00
|
5.43
|
4,810
|
|
1/26/2010
|
+2.00 / +3.08%
|
65.00
|
68.00
|
65.00
|
67.00
|
67.00
|
5.51
|
38,460
|
|
1/25/2010
|
+1.00 / +1.56%
|
67.00
|
67.00
|
65.00
|
65.00
|
65.00
|
5.34
|
3,850
|
|
1/22/2010
|
-2.00 / -3.03%
|
65.50
|
66.00
|
64.00
|
64.00
|
64.00
|
5.26
|
13,180
|
|
|