Closing price on 3/22/2013
|
|
Open |
40.90 |
High |
40.90 |
Low |
36.10 |
Volume |
39,600 |
Split-adjusted Price |
4.49 |
|
|
IMP Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
3/22/2013
|
-1.70 / -4.39%
|
40.90
|
40.90
|
36.10
|
37.00
|
37.00
|
4.49
|
39,600
|
|
3/21/2013
|
+2.50 / +6.91%
|
38.40
|
38.70
|
38.40
|
38.70
|
38.70
|
4.70
|
242,830
|
|
3/20/2013
|
+2.30 / +6.78%
|
34.00
|
36.20
|
34.00
|
36.20
|
36.20
|
4.39
|
106,780
|
|
3/19/2013
|
0.00 / 0.00%
|
33.90
|
33.90
|
33.00
|
33.90
|
33.90
|
4.11
|
5,900
|
|
3/18/2013
|
+0.10 / +0.30%
|
33.90
|
33.90
|
33.90
|
33.90
|
33.90
|
4.11
|
10
|
|
3/15/2013
|
-0.20 / -0.59%
|
33.30
|
33.80
|
33.10
|
33.80
|
33.80
|
4.10
|
8,010
|
|
3/14/2013
|
0.00 / 0.00%
|
33.50
|
34.00
|
33.40
|
34.00
|
34.00
|
4.13
|
6,560
|
|
3/13/2013
|
+0.50 / +1.49%
|
34.00
|
34.00
|
33.10
|
34.00
|
34.00
|
4.13
|
2,350
|
|
3/12/2013
|
-0.50 / -1.47%
|
34.00
|
34.00
|
33.40
|
33.50
|
33.50
|
4.06
|
2,600
|
|
3/11/2013
|
0.00 / 0.00%
|
34.00
|
34.00
|
34.00
|
34.00
|
34.00
|
4.13
|
100
|
|
3/8/2013
|
0.00 / 0.00%
|
34.00
|
34.00
|
34.00
|
34.00
|
34.00
|
4.13
|
500
|
|
3/7/2013
|
0.00 / 0.00%
|
34.00
|
34.00
|
34.00
|
34.00
|
34.00
|
4.13
|
500
|
|
3/6/2013
|
0.00 / 0.00%
|
34.00
|
34.00
|
33.90
|
34.00
|
34.00
|
4.13
|
2,050
|
|
3/5/2013
|
-0.50 / -1.45%
|
34.00
|
34.00
|
34.00
|
34.00
|
34.00
|
4.13
|
104,022
|
|
3/4/2013
|
+0.40 / +1.17%
|
34.50
|
34.50
|
34.50
|
34.50
|
34.50
|
4.19
|
10
|
|
3/1/2013
|
-0.80 / -2.29%
|
34.90
|
34.90
|
34.00
|
34.10
|
34.10
|
4.14
|
1,220
|
|
2/28/2013
|
+0.80 / +2.35%
|
35.50
|
35.50
|
34.50
|
34.90
|
34.90
|
4.23
|
1,260
|
|
2/27/2013
|
+0.10 / +0.29%
|
34.10
|
34.20
|
34.00
|
34.10
|
34.10
|
4.14
|
15,960
|
|
2/26/2013
|
0.00 / 0.00%
|
34.90
|
35.00
|
34.00
|
34.00
|
34.00
|
4.13
|
104,120
|
|
2/25/2013
|
-0.50 / -1.45%
|
34.00
|
34.40
|
34.00
|
34.00
|
34.00
|
4.13
|
980
|
|
2/22/2013
|
+0.50 / +1.47%
|
34.90
|
34.90
|
33.70
|
34.50
|
34.50
|
4.19
|
51,970
|
|
2/21/2013
|
-0.80 / -2.30%
|
34.50
|
34.70
|
34.00
|
34.00
|
34.00
|
4.13
|
24,080
|
|
2/20/2013
|
+0.70 / +2.05%
|
35.00
|
35.00
|
34.20
|
34.80
|
34.80
|
4.22
|
238,240
|
|
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
|
|
|