Closing price on 4/12/2012
|
|
Open |
37.00 |
High |
38.00 |
Low |
37.00 |
Volume |
18,380 |
Split-adjusted Price |
3.82 |
|
|
IMP Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
4/12/2012
|
-0.20 / -0.53%
|
37.00
|
38.00
|
37.00
|
37.80
|
37.80
|
3.82
|
18,380
|
|
4/11/2012
|
0.00 / 0.00%
|
37.10
|
38.00
|
37.00
|
38.00
|
38.00
|
3.84
|
22,580
|
|
4/10/2012
|
+0.30 / +0.80%
|
37.10
|
38.00
|
37.00
|
38.00
|
38.00
|
3.84
|
7,260
|
|
4/9/2012
|
+0.40 / +1.07%
|
37.00
|
37.70
|
37.00
|
37.70
|
37.70
|
3.81
|
8,950
|
|
4/6/2012
|
-0.20 / -0.53%
|
38.00
|
38.00
|
36.50
|
37.30
|
37.30
|
3.77
|
12,260
|
|
4/5/2012
|
0.00 / 0.00%
|
38.00
|
38.00
|
36.70
|
37.50
|
37.50
|
3.79
|
2,810
|
|
4/4/2012
|
0.00 / 0.00%
|
38.30
|
38.30
|
37.00
|
37.50
|
37.50
|
3.79
|
23,460
|
|
4/3/2012
|
-0.40 / -1.06%
|
37.90
|
37.90
|
36.30
|
37.50
|
37.50
|
3.79
|
9,450
|
|
3/30/2012
|
-0.10 / -0.26%
|
38.00
|
38.00
|
37.50
|
37.90
|
37.90
|
3.83
|
1,050
|
|
3/29/2012
|
0.00 / 0.00%
|
38.30
|
38.30
|
38.00
|
38.00
|
38.00
|
3.84
|
2,050
|
|
3/28/2012
|
0.00 / 0.00%
|
37.00
|
38.00
|
37.00
|
38.00
|
38.00
|
3.84
|
9,570
|
|
3/27/2012
|
-0.30 / -0.78%
|
38.00
|
38.00
|
37.00
|
38.00
|
38.00
|
3.84
|
21,670
|
|
3/26/2012
|
0.00 / 0.00%
|
38.30
|
38.30
|
37.90
|
38.30
|
38.30
|
3.87
|
7,510
|
|
3/23/2012
|
0.00 / 0.00%
|
40.20
|
40.20
|
38.30
|
38.30
|
38.30
|
3.87
|
12,130
|
|
3/22/2012
|
0.00 / 0.00%
|
38.70
|
38.70
|
38.30
|
38.30
|
38.30
|
3.87
|
2,660
|
|
3/21/2012
|
0.00 / 0.00%
|
38.90
|
39.00
|
38.30
|
38.30
|
38.30
|
3.87
|
12,870
|
|
3/20/2012
|
-0.70 / -1.79%
|
38.20
|
38.30
|
38.00
|
38.30
|
38.30
|
3.87
|
44,820
|
|
3/19/2012
|
-1.00 / -2.50%
|
39.50
|
39.50
|
39.00
|
39.00
|
39.00
|
3.94
|
5,550
|
|
3/16/2012
|
0.00 / 0.00%
|
39.90
|
40.00
|
38.60
|
40.00
|
40.00
|
4.04
|
270
|
|
3/15/2012
|
0.00 / 0.00%
|
38.40
|
40.00
|
38.40
|
40.00
|
40.00
|
4.04
|
1,000
|
|
3/14/2012
|
+0.90 / +2.30%
|
40.00
|
40.00
|
40.00
|
40.00
|
40.00
|
4.04
|
230
|
|
3/13/2012
|
-1.40 / -3.46%
|
39.00
|
40.20
|
39.00
|
39.10
|
39.10
|
3.95
|
940
|
|
3/12/2012
|
0.00 / 0.00%
|
38.60
|
40.50
|
38.60
|
40.50
|
40.50
|
4.09
|
5,400
|
|
3/9/2012
|
-0.50 / -1.22%
|
40.00
|
40.70
|
39.50
|
40.50
|
40.50
|
4.09
|
3,960
|
|
3/8/2012
|
0.00 / 0.00%
|
41.00
|
41.00
|
41.00
|
41.00
|
41.00
|
4.14
|
0
|
|
3/7/2012
|
+0.20 / +0.49%
|
40.80
|
41.00
|
39.70
|
41.00
|
41.00
|
4.14
|
2,530
|
|
3/6/2012
|
0.00 / 0.00%
|
40.50
|
40.80
|
40.50
|
40.80
|
40.80
|
4.12
|
570
|
|
3/5/2012
|
+0.40 / +0.99%
|
40.40
|
40.90
|
40.40
|
40.80
|
40.80
|
4.12
|
21,300
|
|
3/2/2012
|
-0.10 / -0.25%
|
40.50
|
41.00
|
40.40
|
40.40
|
40.40
|
4.08
|
4,100
|
|
3/1/2012
|
-0.40 / -0.98%
|
40.00
|
40.50
|
40.00
|
40.50
|
40.50
|
4.09
|
5,390
|
|
|