Closing price on 4/2/2010
|
|
Open |
74.50 |
High |
74.50 |
Low |
73.50 |
Volume |
19,370 |
Split-adjusted Price |
6.08 |
|
|
IMP Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
4/2/2010
|
+0.50 / +0.68%
|
74.50
|
74.50
|
73.50
|
74.00
|
74.00
|
6.08
|
19,370
|
|
4/1/2010
|
+2.00 / +2.80%
|
72.00
|
73.50
|
71.50
|
73.50
|
73.50
|
6.04
|
40,100
|
|
3/31/2010
|
-0.50 / -0.69%
|
71.50
|
71.50
|
71.50
|
71.50
|
71.50
|
5.88
|
2,100
|
|
3/30/2010
|
0.00 / 0.00%
|
72.00
|
72.00
|
72.00
|
72.00
|
72.00
|
5.92
|
700
|
|
3/29/2010
|
-1.50 / -2.04%
|
73.50
|
73.50
|
72.00
|
72.00
|
72.00
|
5.92
|
3,670
|
|
3/26/2010
|
-1.50 / -2.00%
|
73.00
|
73.50
|
73.00
|
73.50
|
73.50
|
6.04
|
920
|
|
3/25/2010
|
0.00 / 0.00%
|
72.50
|
75.00
|
72.50
|
75.00
|
75.00
|
6.17
|
250
|
|
3/24/2010
|
0.00 / 0.00%
|
75.00
|
75.00
|
74.50
|
75.00
|
75.00
|
6.17
|
3,130
|
|
3/23/2010
|
+3.50 / +4.90%
|
71.50
|
75.00
|
71.50
|
75.00
|
75.00
|
6.17
|
22,990
|
|
3/22/2010
|
+0.50 / +0.70%
|
71.50
|
71.50
|
71.00
|
71.50
|
71.50
|
5.88
|
2,890
|
|
3/19/2010
|
0.00 / 0.00%
|
71.00
|
71.00
|
71.00
|
71.00
|
71.00
|
5.84
|
11,000
|
|
3/18/2010
|
0.00 / 0.00%
|
70.00
|
71.00
|
70.00
|
71.00
|
71.00
|
5.84
|
11,880
|
|
3/17/2010
|
+1.00 / +1.43%
|
71.00
|
71.00
|
71.00
|
71.00
|
71.00
|
5.84
|
8,800
|
|
3/16/2010
|
-1.00 / -1.41%
|
72.00
|
72.00
|
70.00
|
70.00
|
70.00
|
5.75
|
1,390
|
|
3/15/2010
|
-1.00 / -1.39%
|
71.00
|
71.00
|
71.00
|
71.00
|
71.00
|
5.84
|
1,690
|
|
3/12/2010
|
0.00 / 0.00%
|
72.00
|
72.00
|
72.00
|
72.00
|
72.00
|
5.92
|
1,300
|
|
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
|
|
|