Closing price on 3/4/2014
|
|
Open |
53.50 |
High |
53.50 |
Low |
52.00 |
Volume |
18,100 |
Split-adjusted Price |
6.76 |
|
|
IMP Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
3/4/2014
|
-1.00 / -1.87%
|
53.50
|
53.50
|
52.00
|
52.50
|
52.50
|
6.76
|
18,100
|
|
3/3/2014
|
-1.50 / -2.73%
|
55.00
|
55.00
|
53.50
|
53.50
|
53.50
|
6.89
|
13,000
|
|
2/28/2014
|
-0.50 / -0.90%
|
54.00
|
55.00
|
54.00
|
55.00
|
55.00
|
7.08
|
19,130
|
|
2/27/2014
|
0.00 / 0.00%
|
56.00
|
56.00
|
55.00
|
55.50
|
55.50
|
7.14
|
27,830
|
|
2/26/2014
|
-0.50 / -0.89%
|
56.50
|
56.50
|
54.00
|
55.50
|
55.50
|
7.14
|
18,350
|
|
2/25/2014
|
+0.50 / +0.90%
|
55.00
|
56.00
|
55.00
|
56.00
|
56.00
|
7.21
|
36,570
|
|
2/24/2014
|
0.00 / 0.00%
|
55.50
|
55.50
|
55.00
|
55.50
|
55.50
|
7.14
|
21,020
|
|
2/21/2014
|
+1.50 / +2.78%
|
55.00
|
55.50
|
53.50
|
55.50
|
55.50
|
7.14
|
35,300
|
|
2/20/2014
|
-3.00 / -5.26%
|
57.50
|
57.50
|
54.00
|
54.00
|
54.00
|
6.95
|
119,320
|
|
2/19/2014
|
+1.00 / +1.79%
|
56.00
|
57.00
|
55.50
|
57.00
|
57.00
|
7.34
|
55,640
|
|
2/18/2014
|
-0.50 / -0.88%
|
57.00
|
57.00
|
55.00
|
56.00
|
56.00
|
7.21
|
45,940
|
|
2/17/2014
|
-0.50 / -0.88%
|
57.00
|
57.00
|
56.00
|
56.50
|
56.50
|
7.27
|
41,090
|
|
2/14/2014
|
0.00 / 0.00%
|
57.00
|
57.00
|
55.50
|
57.00
|
57.00
|
7.34
|
108,020
|
|
2/13/2014
|
-1.00 / -1.72%
|
59.00
|
59.00
|
55.00
|
57.00
|
57.00
|
7.34
|
85,910
|
|
2/12/2014
|
+3.00 / +5.45%
|
56.00
|
58.00
|
55.00
|
58.00
|
58.00
|
7.47
|
41,360
|
|
2/11/2014
|
+0.50 / +0.92%
|
54.50
|
57.50
|
54.50
|
55.00
|
55.00
|
7.08
|
57,190
|
|
2/10/2014
|
+3.50 / +6.86%
|
52.00
|
54.50
|
51.50
|
54.50
|
54.50
|
7.01
|
35,310
|
|
2/7/2014
|
+1.50 / +3.03%
|
49.50
|
52.50
|
49.50
|
51.00
|
51.00
|
6.56
|
96,230
|
|
2/6/2014
|
-0.20 / -0.40%
|
49.00
|
49.70
|
48.80
|
49.50
|
49.50
|
6.37
|
124,760
|
|
1/27/2014
|
+0.20 / +0.40%
|
50.00
|
50.00
|
49.10
|
49.70
|
49.70
|
6.40
|
50,580
|
|
1/24/2014
|
+0.80 / +1.64%
|
49.00
|
50.50
|
49.00
|
49.50
|
49.50
|
6.37
|
78,480
|
|
1/23/2014
|
+0.60 / +1.25%
|
48.10
|
49.90
|
48.00
|
48.70
|
48.70
|
6.27
|
63,280
|
|
1/22/2014
|
-1.90 / -3.80%
|
50.00
|
51.00
|
47.90
|
48.10
|
48.10
|
6.19
|
135,440
|
|
1/21/2014
|
+3.00 / +6.38%
|
48.00
|
50.00
|
46.90
|
50.00
|
50.00
|
6.44
|
73,610
|
|
1/20/2014
|
-0.70 / -1.47%
|
47.50
|
47.90
|
45.00
|
47.00
|
47.00
|
6.05
|
72,790
|
|
1/17/2014
|
+1.50 / +3.25%
|
48.90
|
48.90
|
46.50
|
47.70
|
47.70
|
6.14
|
162,880
|
|
1/16/2014
|
+3.00 / +6.94%
|
46.20
|
46.20
|
46.20
|
46.20
|
46.20
|
5.95
|
25,610
|
|
1/15/2014
|
+2.80 / +6.93%
|
40.60
|
43.20
|
40.60
|
43.20
|
43.20
|
5.56
|
44,560
|
|
1/14/2014
|
0.00 / 0.00%
|
40.10
|
40.60
|
40.10
|
40.40
|
40.40
|
5.20
|
51,480
|
|
1/13/2014
|
-0.10 / -0.25%
|
40.50
|
42.90
|
40.40
|
40.40
|
40.40
|
5.20
|
22,490
|
|
|