Closing price on 5/28/2009
|
|
Open |
61.50 |
High |
62.00 |
Low |
61.00 |
Volume |
13,810 |
Split-adjusted Price |
5.01 |
|
|
IMP Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
5/28/2009
|
-2.00 / -3.17%
|
61.50
|
62.00
|
61.00
|
61.00
|
61.00
|
5.01
|
13,810
|
|
5/27/2009
|
+2.00 / +3.28%
|
63.00
|
63.00
|
61.50
|
63.00
|
63.00
|
5.18
|
20,090
|
|
5/26/2009
|
0.00 / 0.00%
|
62.50
|
62.50
|
61.00
|
61.00
|
61.00
|
5.01
|
54,670
|
|
5/25/2009
|
+2.00 / +3.39%
|
60.00
|
61.50
|
60.00
|
61.00
|
61.00
|
5.01
|
31,600
|
|
5/22/2009
|
-2.00 / -3.28%
|
58.50
|
60.00
|
58.50
|
59.00
|
59.00
|
4.85
|
28,450
|
|
5/21/2009
|
-3.00 / -4.69%
|
63.00
|
63.50
|
61.00
|
61.00
|
61.00
|
5.01
|
27,600
|
|
5/20/2009
|
+2.50 / +4.07%
|
62.00
|
64.00
|
62.00
|
64.00
|
64.00
|
5.26
|
30,000
|
|
5/19/2009
|
+2.50 / +4.24%
|
61.00
|
61.50
|
59.00
|
61.50
|
61.50
|
5.06
|
34,510
|
|
5/18/2009
|
-1.50 / -2.48%
|
61.00
|
62.00
|
59.00
|
59.00
|
59.00
|
4.85
|
33,620
|
|
5/15/2009
|
+2.00 / +3.42%
|
60.00
|
60.50
|
59.00
|
60.50
|
60.50
|
4.97
|
8,530
|
|
5/14/2009
|
+2.00 / +3.54%
|
57.00
|
58.50
|
57.00
|
58.50
|
58.50
|
4.81
|
10,570
|
|
5/13/2009
|
-3.50 / -5.83%
|
60.00
|
61.00
|
56.50
|
56.50
|
56.50
|
4.64
|
27,060
|
|
5/12/2009
|
0.00 / 0.00%
|
58.50
|
60.00
|
57.50
|
60.00
|
60.00
|
4.93
|
13,870
|
|
5/11/2009
|
0.00 / 0.00%
|
61.50
|
61.50
|
60.00
|
60.00
|
60.00
|
4.93
|
22,900
|
|
5/8/2009
|
-1.00 / -1.64%
|
60.50
|
62.50
|
60.00
|
60.00
|
60.00
|
4.93
|
55,140
|
|
5/7/2009
|
+0.50 / +0.83%
|
60.00
|
63.00
|
60.00
|
61.00
|
61.00
|
5.01
|
62,380
|
|
5/6/2009
|
-2.50 / -3.97%
|
61.00
|
62.00
|
60.00
|
60.50
|
60.75
|
4.97
|
32,250
|
|
5/5/2009
|
+3.00 / +5.00%
|
63.00
|
63.00
|
63.00
|
63.00
|
63.00
|
5.18
|
32,460
|
|
5/4/2009
|
+2.50 / +4.35%
|
60.00
|
60.00
|
60.00
|
60.00
|
60.00
|
4.93
|
10,350
|
|
4/29/2009
|
+2.50 / +4.55%
|
56.00
|
57.50
|
55.50
|
57.50
|
57.50
|
4.73
|
68,120
|
|
4/28/2009
|
+1.00 / +1.85%
|
54.00
|
55.00
|
54.00
|
55.00
|
55.00
|
4.52
|
22,970
|
|
4/27/2009
|
+0.50 / +0.93%
|
54.50
|
54.50
|
53.50
|
54.00
|
54.00
|
4.44
|
33,090
|
|
4/24/2009
|
-1.00 / -1.83%
|
54.50
|
55.00
|
53.50
|
53.50
|
53.50
|
4.32
|
91,990
|
|
4/23/2009
|
0.00 / 0.00%
|
54.50
|
55.00
|
54.00
|
54.50
|
54.50
|
4.40
|
82,610
|
|
4/22/2009
|
+1.50 / +2.83%
|
53.50
|
54.50
|
53.50
|
54.50
|
54.50
|
4.40
|
76,360
|
|
4/21/2009
|
-2.00 / -3.64%
|
52.50
|
54.50
|
52.50
|
53.00
|
53.00
|
4.28
|
31,820
|
|
4/20/2009
|
+1.50 / +2.80%
|
56.00
|
56.00
|
54.00
|
55.00
|
55.00
|
4.44
|
143,950
|
|
4/17/2009
|
+2.50 / +4.90%
|
53.50
|
53.50
|
52.50
|
53.50
|
53.50
|
4.32
|
118,040
|
|
4/16/2009
|
-1.50 / -2.86%
|
52.00
|
53.00
|
50.50
|
51.00
|
51.00
|
4.11
|
134,880
|
|
4/15/2009
|
-2.50 / -4.55%
|
53.00
|
54.00
|
52.50
|
52.50
|
52.50
|
4.24
|
41,360
|
|
|