Closing price on 6/24/2011
|
|
Open |
44.00 |
High |
44.00 |
Low |
42.00 |
Volume |
17,710 |
Split-adjusted Price |
4.25 |
|
|
IMP Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
6/24/2011
|
0.00 / 0.00%
|
44.00
|
44.00
|
42.00
|
42.00
|
42.00
|
4.25
|
17,710
|
|
6/23/2011
|
0.00 / 0.00%
|
42.00
|
42.00
|
42.00
|
42.00
|
42.00
|
4.25
|
0
|
|
6/22/2011
|
+2.00 / +5.00%
|
42.00
|
42.00
|
42.00
|
42.00
|
42.00
|
4.25
|
100,010
|
|
6/21/2011
|
-2.00 / -4.76%
|
42.00
|
42.00
|
40.00
|
40.00
|
40.00
|
4.04
|
990
|
|
6/20/2011
|
0.00 / 0.00%
|
42.00
|
42.00
|
42.00
|
42.00
|
42.00
|
4.25
|
220
|
|
6/17/2011
|
0.00 / 0.00%
|
42.00
|
42.00
|
42.00
|
42.00
|
42.00
|
4.25
|
0
|
|
6/16/2011
|
0.00 / 0.00%
|
42.00
|
42.00
|
42.00
|
42.00
|
42.00
|
4.25
|
0
|
|
6/15/2011
|
0.00 / 0.00%
|
42.00
|
42.00
|
42.00
|
42.00
|
42.00
|
4.25
|
120
|
|
6/14/2011
|
0.00 / 0.00%
|
41.30
|
42.00
|
41.30
|
42.00
|
42.00
|
4.25
|
250
|
|
6/13/2011
|
0.00 / 0.00%
|
42.00
|
42.00
|
42.00
|
42.00
|
42.00
|
4.25
|
13,000
|
|
6/10/2011
|
0.00 / 0.00%
|
42.00
|
42.00
|
42.00
|
42.00
|
42.00
|
4.25
|
13,310
|
|
6/9/2011
|
+0.50 / +1.20%
|
41.50
|
42.00
|
41.50
|
42.00
|
42.00
|
4.25
|
15,140
|
|
6/8/2011
|
0.00 / 0.00%
|
41.50
|
42.00
|
40.00
|
41.50
|
41.50
|
4.20
|
20,540
|
|
6/7/2011
|
+0.50 / +1.22%
|
41.00
|
41.50
|
41.00
|
41.50
|
41.50
|
4.20
|
44,850
|
|
6/6/2011
|
0.00 / 0.00%
|
41.00
|
42.00
|
41.00
|
41.00
|
41.00
|
4.14
|
10,160
|
|
6/3/2011
|
0.00 / 0.00%
|
41.80
|
41.80
|
40.00
|
41.00
|
41.00
|
4.14
|
11,530
|
|
6/2/2011
|
+1.00 / +2.50%
|
39.50
|
41.00
|
39.50
|
41.00
|
41.00
|
4.14
|
730
|
|
6/1/2011
|
0.00 / 0.00%
|
39.00
|
40.00
|
39.00
|
40.00
|
40.00
|
4.04
|
200
|
|
5/31/2011
|
-0.50 / -1.23%
|
39.00
|
40.00
|
39.00
|
40.00
|
40.00
|
4.04
|
620
|
|
5/30/2011
|
+1.00 / +2.53%
|
40.50
|
40.50
|
40.50
|
40.50
|
40.50
|
4.09
|
10
|
|
5/27/2011
|
-1.40 / -3.42%
|
40.00
|
40.00
|
39.50
|
39.50
|
39.50
|
3.99
|
11,500
|
|
5/26/2011
|
+0.90 / +2.25%
|
40.90
|
40.90
|
38.50
|
40.90
|
40.90
|
4.13
|
3,410
|
|
5/25/2011
|
+1.90 / +4.99%
|
36.30
|
40.00
|
36.30
|
40.00
|
40.00
|
4.04
|
750
|
|
5/24/2011
|
-1.90 / -4.75%
|
41.50
|
41.50
|
38.10
|
38.10
|
38.10
|
3.85
|
2,190
|
|
5/23/2011
|
0.00 / 0.00%
|
41.90
|
41.90
|
39.00
|
40.00
|
40.00
|
4.04
|
8,270
|
|
5/20/2011
|
0.00 / 0.00%
|
40.00
|
41.00
|
40.00
|
40.00
|
40.00
|
4.04
|
2,770
|
|
5/19/2011
|
0.00 / 0.00%
|
40.00
|
41.00
|
40.00
|
40.00
|
40.00
|
4.04
|
6,840
|
|
5/18/2011
|
0.00 / 0.00%
|
40.00
|
40.00
|
39.00
|
40.00
|
40.00
|
4.04
|
7,470
|
|
5/17/2011
|
+0.90 / +2.30%
|
40.00
|
40.00
|
40.00
|
40.00
|
40.00
|
4.04
|
2,640
|
|
5/16/2011
|
+1.60 / +4.27%
|
37.10
|
39.10
|
37.10
|
39.10
|
39.10
|
3.95
|
5,160
|
|
|