Closing price on 5/24/2010
|
|
Open |
65.00 |
High |
65.00 |
Low |
65.00 |
Volume |
3,000 |
Split-adjusted Price |
5.50 |
|
|
IMP Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
5/24/2010
|
0.00 / 0.00%
|
65.00
|
65.00
|
65.00
|
65.00
|
65.00
|
5.50
|
3,000
|
|
5/21/2010
|
-1.00 / -1.52%
|
64.00
|
65.00
|
64.00
|
65.00
|
65.00
|
5.50
|
870
|
|
5/20/2010
|
+1.00 / +1.54%
|
63.50
|
66.00
|
63.00
|
66.00
|
66.00
|
5.59
|
1,210
|
|
5/19/2010
|
-2.50 / -3.70%
|
67.50
|
67.50
|
65.00
|
65.00
|
65.00
|
5.50
|
5,150
|
|
5/18/2010
|
+1.00 / +1.50%
|
67.50
|
67.50
|
67.50
|
67.50
|
67.50
|
5.71
|
150
|
|
5/17/2010
|
-1.50 / -2.21%
|
68.00
|
68.00
|
66.00
|
66.50
|
66.50
|
5.63
|
4,300
|
|
5/14/2010
|
0.00 / 0.00%
|
68.00
|
68.50
|
68.00
|
68.00
|
68.00
|
5.76
|
4,580
|
|
5/13/2010
|
-0.50 / -0.73%
|
68.00
|
68.00
|
68.00
|
68.00
|
68.00
|
5.76
|
1,010
|
|
5/12/2010
|
+0.50 / +0.74%
|
68.00
|
68.50
|
67.00
|
68.50
|
68.50
|
5.80
|
4,480
|
|
5/11/2010
|
0.00 / 0.00%
|
70.00
|
70.00
|
68.00
|
68.00
|
68.00
|
5.76
|
1,480
|
|
5/10/2010
|
+0.50 / +0.74%
|
68.00
|
68.00
|
68.00
|
68.00
|
68.00
|
5.76
|
1,170
|
|
5/7/2010
|
-2.50 / -3.57%
|
69.50
|
69.50
|
67.50
|
67.50
|
67.50
|
5.71
|
28,550
|
|
5/6/2010
|
0.00 / 0.00%
|
69.50
|
70.00
|
69.00
|
70.00
|
70.00
|
5.93
|
14,310
|
|
5/5/2010
|
0.00 / 0.00%
|
70.00
|
70.00
|
70.00
|
70.00
|
70.00
|
5.93
|
38,500
|
|
5/4/2010
|
+1.50 / +2.19%
|
70.00
|
70.00
|
68.50
|
70.00
|
70.00
|
5.93
|
32,860
|
|
4/29/2010
|
0.00 / 0.00%
|
68.50
|
68.50
|
68.00
|
68.50
|
68.50
|
5.80
|
7,330
|
|
4/28/2010
|
+0.50 / +0.74%
|
67.50
|
68.50
|
67.50
|
68.50
|
68.50
|
5.80
|
2,610
|
|
4/27/2010
|
+0.50 / +0.74%
|
67.50
|
68.00
|
67.50
|
68.00
|
68.00
|
5.76
|
8,220
|
|
4/26/2010
|
0.00 / 0.00%
|
68.00
|
68.00
|
67.50
|
67.50
|
67.50
|
5.71
|
6,310
|
|
4/22/2010
|
0.00 / 0.00%
|
68.00
|
68.00
|
67.50
|
67.50
|
67.50
|
5.71
|
5,730
|
|
4/21/2010
|
-1.00 / -1.46%
|
68.50
|
68.50
|
67.50
|
67.50
|
67.50
|
5.71
|
5,800
|
|
4/20/2010
|
+1.00 / +1.48%
|
68.00
|
68.50
|
67.50
|
68.50
|
68.50
|
5.80
|
2,020
|
|
4/19/2010
|
+0.50 / +0.75%
|
67.00
|
70.00
|
67.00
|
67.50
|
67.50
|
5.71
|
5,010
|
|
4/16/2010
|
-1.00 / -1.47%
|
68.00
|
68.00
|
67.00
|
67.00
|
67.00
|
5.67
|
16,580
|
|
4/15/2010
|
0.00 / 0.00%
|
67.50
|
68.50
|
67.50
|
68.00
|
68.00
|
5.76
|
21,200
|
|
4/14/2010
|
-1.00 / -1.45%
|
68.00
|
68.00
|
67.50
|
68.00
|
68.00
|
5.76
|
3,250
|
|
4/13/2010
|
-2.00 / -2.82%
|
70.00
|
70.50
|
68.50
|
69.00
|
69.00
|
5.67
|
20,030
|
|
4/12/2010
|
+0.50 / +0.71%
|
71.00
|
71.00
|
71.00
|
71.00
|
71.00
|
5.84
|
1,660
|
|
4/9/2010
|
-2.00 / -2.76%
|
71.50
|
72.50
|
70.50
|
70.50
|
70.50
|
5.80
|
2,580
|
|
4/8/2010
|
+0.50 / +0.69%
|
75.00
|
75.00
|
72.50
|
72.50
|
72.50
|
5.96
|
610
|
|
|