Closing price on 6/15/2010
|
|
Open |
64.50 |
High |
64.50 |
Low |
63.00 |
Volume |
610 |
Split-adjusted Price |
5.33 |
|
|
IMP Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
6/15/2010
|
-2.00 / -3.08%
|
64.50
|
64.50
|
63.00
|
63.00
|
63.00
|
5.33
|
610
|
|
6/14/2010
|
-3.00 / -4.41%
|
68.00
|
68.00
|
65.00
|
65.00
|
65.00
|
5.50
|
20
|
|
6/11/2010
|
+2.00 / +3.03%
|
68.00
|
68.00
|
68.00
|
68.00
|
68.00
|
5.76
|
10
|
|
6/10/2010
|
+3.00 / +4.76%
|
63.00
|
66.00
|
63.00
|
66.00
|
66.00
|
5.59
|
710
|
|
6/9/2010
|
0.00 / 0.00%
|
63.00
|
63.00
|
63.00
|
63.00
|
63.00
|
5.33
|
1,710
|
|
6/8/2010
|
0.00 / 0.00%
|
63.00
|
63.00
|
63.00
|
63.00
|
63.00
|
5.33
|
3,860
|
|
6/7/2010
|
-1.50 / -2.33%
|
63.00
|
63.00
|
63.00
|
63.00
|
63.00
|
5.33
|
10
|
|
6/4/2010
|
-2.50 / -3.73%
|
66.00
|
68.50
|
64.50
|
64.50
|
64.50
|
5.46
|
1,200
|
|
6/3/2010
|
-0.50 / -0.74%
|
65.50
|
67.00
|
65.50
|
67.00
|
67.00
|
5.67
|
1,020
|
|
6/2/2010
|
+2.00 / +3.05%
|
67.50
|
67.50
|
67.50
|
67.50
|
67.50
|
5.71
|
10
|
|
6/1/2010
|
-0.50 / -0.76%
|
65.50
|
65.50
|
65.50
|
65.50
|
65.50
|
5.55
|
1,000
|
|
5/31/2010
|
-0.50 / -0.75%
|
67.00
|
67.00
|
66.00
|
66.00
|
66.00
|
5.59
|
5,200
|
|
5/28/2010
|
+2.00 / +3.10%
|
66.00
|
66.50
|
66.00
|
66.50
|
66.50
|
5.63
|
810
|
|
5/27/2010
|
0.00 / 0.00%
|
64.00
|
64.50
|
64.00
|
64.50
|
64.50
|
5.46
|
350
|
|
5/26/2010
|
+1.50 / +2.38%
|
64.50
|
64.50
|
64.50
|
64.50
|
64.50
|
5.46
|
410
|
|
5/25/2010
|
-2.00 / -3.08%
|
63.00
|
63.00
|
63.00
|
63.00
|
63.00
|
5.33
|
4,010
|
|
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
|
|
|