Closing price on 6/7/2013
|
|
Open |
32.10 |
High |
32.70 |
Low |
31.80 |
Volume |
53,060 |
Split-adjusted Price |
4.07 |
|
|
IMP Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
6/7/2013
|
+0.40 / +1.25%
|
32.10
|
32.70
|
31.80
|
32.50
|
32.50
|
4.07
|
53,060
|
|
6/6/2013
|
+0.20 / +0.63%
|
31.80
|
32.20
|
31.80
|
32.10
|
32.10
|
4.02
|
34,540
|
|
6/5/2013
|
-0.20 / -0.62%
|
32.00
|
32.10
|
31.80
|
31.90
|
31.90
|
3.99
|
4,690
|
|
6/4/2013
|
0.00 / 0.00%
|
32.20
|
32.40
|
32.10
|
32.10
|
32.10
|
3.89
|
21,670
|
|
6/3/2013
|
+0.10 / +0.31%
|
32.50
|
34.00
|
32.10
|
32.10
|
32.10
|
3.89
|
9,970
|
|
5/31/2013
|
+0.40 / +1.27%
|
31.60
|
32.10
|
31.60
|
32.00
|
32.00
|
3.88
|
43,960
|
|
5/30/2013
|
-0.70 / -2.17%
|
32.40
|
32.50
|
31.50
|
31.60
|
31.60
|
3.83
|
37,790
|
|
5/29/2013
|
-0.90 / -2.71%
|
32.40
|
33.00
|
32.20
|
32.30
|
32.30
|
3.92
|
2,770
|
|
5/28/2013
|
-0.30 / -0.90%
|
33.10
|
33.20
|
32.00
|
33.20
|
33.20
|
4.03
|
13,290
|
|
5/27/2013
|
+0.10 / +0.30%
|
33.50
|
33.90
|
33.10
|
33.50
|
33.50
|
4.06
|
7,070
|
|
5/24/2013
|
+1.00 / +3.09%
|
32.60
|
33.40
|
32.40
|
33.40
|
33.40
|
4.05
|
6,140
|
|
5/23/2013
|
-0.10 / -0.31%
|
33.00
|
33.00
|
32.40
|
32.40
|
32.40
|
3.93
|
5,610
|
|
5/22/2013
|
+0.60 / +1.88%
|
32.40
|
32.50
|
31.90
|
32.50
|
32.50
|
3.94
|
11,410
|
|
5/21/2013
|
+0.20 / +0.63%
|
31.70
|
31.90
|
31.60
|
31.90
|
31.90
|
3.87
|
8,050
|
|
5/20/2013
|
+0.20 / +0.63%
|
31.50
|
31.90
|
31.30
|
31.70
|
31.70
|
3.85
|
4,450
|
|
5/17/2013
|
+0.20 / +0.64%
|
31.30
|
31.80
|
31.30
|
31.50
|
31.50
|
3.82
|
20,300
|
|
5/16/2013
|
-0.60 / -1.88%
|
31.90
|
31.90
|
31.30
|
31.30
|
31.30
|
3.80
|
890
|
|
5/15/2013
|
+0.30 / +0.95%
|
31.20
|
33.00
|
31.20
|
31.90
|
31.90
|
3.87
|
6,690
|
|
5/14/2013
|
+0.10 / +0.32%
|
31.10
|
31.60
|
31.00
|
31.60
|
31.60
|
3.83
|
9,010
|
|
5/13/2013
|
+0.10 / +0.32%
|
31.50
|
31.80
|
31.00
|
31.50
|
31.50
|
3.82
|
7,630
|
|
5/10/2013
|
+0.40 / +1.29%
|
30.50
|
31.50
|
30.50
|
31.40
|
31.40
|
3.81
|
5,110
|
|
5/9/2013
|
-0.90 / -2.82%
|
31.50
|
31.60
|
31.00
|
31.00
|
31.00
|
3.76
|
23,910
|
|
5/8/2013
|
+0.20 / +0.63%
|
31.80
|
31.90
|
31.80
|
31.90
|
31.90
|
3.87
|
100
|
|
5/7/2013
|
-0.10 / -0.31%
|
31.70
|
31.70
|
31.70
|
31.70
|
31.70
|
3.85
|
90
|
|
5/6/2013
|
+0.70 / +2.25%
|
32.50
|
32.50
|
31.50
|
31.80
|
31.80
|
3.86
|
4,570
|
|
5/3/2013
|
+0.10 / +0.32%
|
32.00
|
32.00
|
31.00
|
31.10
|
31.10
|
3.77
|
18,180
|
|
5/2/2013
|
-0.90 / -2.82%
|
31.60
|
31.70
|
31.00
|
31.00
|
31.00
|
3.76
|
5,380
|
|
4/26/2013
|
+0.90 / +2.90%
|
31.90
|
31.90
|
31.90
|
31.90
|
31.90
|
3.87
|
20
|
|
4/25/2013
|
-1.00 / -3.13%
|
32.00
|
32.00
|
29.80
|
31.00
|
31.00
|
3.76
|
7,350
|
|
4/24/2013
|
+0.50 / +1.59%
|
32.40
|
32.40
|
32.00
|
32.00
|
32.00
|
3.88
|
50
|
|
|