Closing price on 6/19/2012
|
|
Open |
38.40 |
High |
39.00 |
Low |
38.30 |
Volume |
1,120 |
Split-adjusted Price |
4.10 |
|
|
IMP Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
6/19/2012
|
0.00 / 0.00%
|
38.40
|
39.00
|
38.30
|
38.30
|
38.30
|
4.10
|
1,120
|
|
6/18/2012
|
+0.30 / +0.79%
|
38.60
|
38.90
|
37.80
|
38.30
|
38.30
|
4.10
|
3,060
|
|
6/15/2012
|
+0.20 / +0.53%
|
38.10
|
38.10
|
38.00
|
38.00
|
38.00
|
4.07
|
630
|
|
6/14/2012
|
+0.30 / +0.80%
|
39.00
|
39.00
|
37.50
|
37.80
|
37.80
|
4.05
|
5,950
|
|
6/13/2012
|
-0.40 / -1.06%
|
38.80
|
38.80
|
37.50
|
37.50
|
37.50
|
4.02
|
5,940
|
|
6/12/2012
|
-1.90 / -4.77%
|
39.00
|
40.00
|
37.90
|
37.90
|
37.90
|
4.06
|
2,270
|
|
6/11/2012
|
+0.80 / +2.05%
|
39.30
|
39.80
|
39.30
|
39.80
|
39.80
|
4.26
|
20
|
|
6/8/2012
|
+1.40 / +3.72%
|
39.20
|
39.20
|
37.90
|
39.00
|
39.00
|
4.18
|
12,150
|
|
6/7/2012
|
-1.30 / -3.34%
|
39.00
|
39.50
|
37.60
|
37.60
|
37.60
|
4.03
|
23,110
|
|
6/6/2012
|
+0.90 / +2.37%
|
38.00
|
38.90
|
38.00
|
38.90
|
38.90
|
4.17
|
15,640
|
|
6/5/2012
|
0.00 / 0.00%
|
37.50
|
39.00
|
37.50
|
38.00
|
38.00
|
4.07
|
10,380
|
|
6/4/2012
|
0.00 / 0.00%
|
37.00
|
38.00
|
36.90
|
38.00
|
38.00
|
4.07
|
4,540
|
|
6/1/2012
|
+1.10 / +2.98%
|
37.50
|
38.00
|
37.00
|
38.00
|
38.00
|
4.07
|
3,810
|
|
5/31/2012
|
-0.40 / -1.07%
|
36.80
|
38.00
|
36.80
|
36.90
|
36.90
|
3.95
|
11,130
|
|
5/30/2012
|
+1.70 / +4.78%
|
37.30
|
37.30
|
37.20
|
37.30
|
37.30
|
4.00
|
3,620
|
|
5/29/2012
|
-1.80 / -4.81%
|
37.40
|
39.00
|
35.60
|
35.60
|
35.60
|
3.81
|
500
|
|
5/28/2012
|
+0.90 / +2.47%
|
37.40
|
37.40
|
37.40
|
37.40
|
37.40
|
4.01
|
30
|
|
5/25/2012
|
-0.50 / -1.35%
|
36.40
|
37.80
|
36.40
|
36.50
|
36.50
|
3.91
|
4,250
|
|
5/24/2012
|
+0.10 / +0.27%
|
36.80
|
37.30
|
36.70
|
37.00
|
37.00
|
3.96
|
1,750
|
|
5/23/2012
|
+0.40 / +1.10%
|
36.50
|
37.30
|
36.40
|
36.90
|
36.90
|
3.95
|
6,330
|
|
5/22/2012
|
+0.40 / +1.11%
|
37.00
|
37.00
|
36.40
|
36.50
|
36.50
|
3.91
|
8,230
|
|
5/21/2012
|
+0.20 / +0.56%
|
35.70
|
36.40
|
35.70
|
36.10
|
36.10
|
3.87
|
1,990
|
|
5/18/2012
|
-0.30 / -0.83%
|
36.20
|
36.20
|
35.90
|
35.90
|
35.90
|
3.85
|
15,260
|
|
5/17/2012
|
+0.10 / +0.28%
|
36.00
|
37.00
|
36.00
|
36.20
|
36.20
|
3.88
|
3,560
|
|
5/16/2012
|
-0.90 / -2.43%
|
36.00
|
37.00
|
36.00
|
36.10
|
36.10
|
3.87
|
5,840
|
|
5/15/2012
|
+0.10 / +0.27%
|
35.20
|
37.00
|
35.20
|
37.00
|
37.00
|
3.96
|
7,820
|
|
5/14/2012
|
-0.80 / -2.12%
|
37.70
|
37.70
|
36.90
|
36.90
|
36.90
|
3.95
|
3,830
|
|
5/11/2012
|
-0.20 / -0.53%
|
37.00
|
37.80
|
37.00
|
37.70
|
37.70
|
4.04
|
4,650
|
|
5/10/2012
|
0.00 / 0.00%
|
38.00
|
38.00
|
37.20
|
37.90
|
37.90
|
4.06
|
18,190
|
|
5/9/2012
|
+0.40 / +1.07%
|
37.80
|
38.90
|
37.80
|
37.90
|
37.90
|
4.06
|
10,280
|
|
|