Closing price on 5/6/2010
|
|
Open |
69.50 |
High |
70.00 |
Low |
69.00 |
Volume |
14,310 |
Split-adjusted Price |
5.93 |
|
|
IMP Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
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
|
|
4/7/2010
|
0.00 / 0.00%
|
72.00
|
72.00
|
72.00
|
72.00
|
72.00
|
5.92
|
1,560
|
|
4/6/2010
|
-1.50 / -2.04%
|
73.50
|
74.00
|
72.00
|
72.00
|
72.00
|
5.92
|
11,450
|
|
4/5/2010
|
-0.50 / -0.68%
|
74.00
|
74.00
|
73.50
|
73.50
|
73.50
|
6.04
|
12,390
|
|
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
|
|
|