Closing price on 4/11/2013
|
|
Open |
33.80 |
High |
33.80 |
Low |
32.80 |
Volume |
18,400 |
Split-adjusted Price |
4.00 |
|
|
IMP Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
4/11/2013
|
-0.70 / -2.08%
|
33.80
|
33.80
|
32.80
|
33.00
|
33.00
|
4.00
|
18,400
|
|
4/10/2013
|
-0.30 / -0.88%
|
34.50
|
34.50
|
33.50
|
33.70
|
33.70
|
4.09
|
15,270
|
|
4/9/2013
|
0.00 / 0.00%
|
34.00
|
34.00
|
33.50
|
34.00
|
34.00
|
4.13
|
22,720
|
|
4/8/2013
|
+0.90 / +2.72%
|
34.80
|
34.80
|
33.30
|
34.00
|
34.00
|
4.13
|
5,870
|
|
4/5/2013
|
+0.10 / +0.30%
|
34.20
|
34.20
|
33.10
|
33.10
|
33.10
|
4.02
|
28,450
|
|
4/4/2013
|
-1.00 / -2.94%
|
33.70
|
34.00
|
33.00
|
33.00
|
33.00
|
4.00
|
98,860
|
|
4/3/2013
|
-0.10 / -0.29%
|
34.10
|
34.40
|
34.00
|
34.00
|
34.00
|
4.13
|
5,110
|
|
4/2/2013
|
-0.60 / -1.73%
|
34.70
|
34.70
|
34.00
|
34.10
|
34.10
|
4.14
|
63,240
|
|
4/1/2013
|
+0.50 / +1.46%
|
34.20
|
34.80
|
33.40
|
34.70
|
34.70
|
4.21
|
36,860
|
|
3/29/2013
|
-0.80 / -2.29%
|
34.50
|
35.00
|
34.00
|
34.20
|
34.20
|
4.15
|
11,880
|
|
3/28/2013
|
-1.00 / -2.78%
|
36.00
|
36.00
|
34.50
|
35.00
|
35.00
|
4.25
|
17,240
|
|
3/27/2013
|
+0.10 / +0.28%
|
36.00
|
37.00
|
35.70
|
36.00
|
36.00
|
4.37
|
73,110
|
|
3/26/2013
|
-1.00 / -2.71%
|
36.10
|
36.10
|
34.60
|
35.90
|
35.90
|
4.36
|
43,790
|
|
3/25/2013
|
-0.10 / -0.27%
|
37.00
|
37.00
|
35.40
|
36.90
|
36.90
|
4.48
|
16,500
|
|
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
|
|
|