Closing price on 7/18/2008
|
|
Open |
114.00 |
High |
114.00 |
Low |
114.00 |
Volume |
1,050 |
Split-adjusted Price |
9.07 |
|
|
IMP Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
7/18/2008
|
-3.00 / -2.56%
|
114.00
|
114.00
|
114.00
|
114.00
|
114.00
|
9.07
|
1,050
|
|
7/17/2008
|
-2.00 / -1.68%
|
120.00
|
120.00
|
117.00
|
117.00
|
117.00
|
9.31
|
4,420
|
|
7/16/2008
|
+3.00 / +2.59%
|
119.00
|
119.00
|
118.00
|
119.00
|
119.00
|
9.47
|
16,720
|
|
7/15/2008
|
+3.00 / +2.65%
|
115.00
|
116.00
|
113.00
|
116.00
|
116.00
|
9.23
|
12,410
|
|
7/14/2008
|
+3.00 / +2.73%
|
108.00
|
113.00
|
108.00
|
113.00
|
113.00
|
8.99
|
11,430
|
|
7/11/2008
|
+3.00 / +2.80%
|
108.00
|
110.00
|
107.00
|
110.00
|
110.00
|
8.75
|
15,230
|
|
7/10/2008
|
+2.00 / +1.90%
|
103.00
|
107.00
|
103.00
|
107.00
|
107.00
|
8.51
|
7,200
|
|
7/9/2008
|
+3.00 / +2.94%
|
105.00
|
105.00
|
102.00
|
105.00
|
105.00
|
8.36
|
9,320
|
|
7/8/2008
|
-3.00 / -2.86%
|
105.00
|
105.00
|
102.00
|
102.00
|
102.00
|
8.12
|
3,000
|
|
7/7/2008
|
-3.00 / -2.78%
|
111.00
|
111.00
|
105.00
|
105.00
|
105.00
|
8.36
|
34,760
|
|
7/4/2008
|
+3.00 / +2.86%
|
108.00
|
108.00
|
108.00
|
108.00
|
108.00
|
8.59
|
11,460
|
|
7/3/2008
|
+3.00 / +2.94%
|
105.00
|
105.00
|
105.00
|
105.00
|
105.00
|
8.36
|
12,710
|
|
7/2/2008
|
+2.50 / +2.51%
|
102.00
|
102.00
|
102.00
|
102.00
|
102.00
|
8.12
|
22,320
|
|
7/1/2008
|
+2.50 / +2.58%
|
99.50
|
99.50
|
99.50
|
99.50
|
99.50
|
7.92
|
4,860
|
|
6/30/2008
|
+2.50 / +2.65%
|
97.00
|
97.00
|
97.00
|
97.00
|
97.00
|
7.72
|
7,470
|
|
6/27/2008
|
+2.50 / +2.72%
|
94.00
|
94.50
|
92.00
|
94.50
|
94.50
|
7.52
|
5,200
|
|
6/26/2008
|
+2.50 / +2.79%
|
92.00
|
92.00
|
92.00
|
92.00
|
92.00
|
7.32
|
18,060
|
|
6/25/2008
|
+1.50 / +1.70%
|
85.50
|
90.00
|
85.50
|
89.50
|
89.50
|
7.12
|
21,990
|
|
6/24/2008
|
-2.50 / -2.76%
|
88.00
|
89.00
|
88.00
|
88.00
|
88.00
|
7.00
|
13,610
|
|
6/23/2008
|
-2.50 / -2.69%
|
90.50
|
91.00
|
90.50
|
90.50
|
90.50
|
7.20
|
8,370
|
|
6/20/2008
|
-2.50 / -2.62%
|
93.00
|
93.00
|
93.00
|
93.00
|
93.00
|
7.40
|
420
|
|
6/19/2008
|
-2.50 / -2.55%
|
95.50
|
95.50
|
95.50
|
95.50
|
95.50
|
7.60
|
10
|
|
6/18/2008
|
-1.50 / -1.51%
|
100.00
|
100.00
|
98.00
|
98.00
|
98.00
|
7.80
|
10,180
|
|
6/17/2008
|
+1.50 / +1.53%
|
98.00
|
99.50
|
98.00
|
99.50
|
99.50
|
7.92
|
37,700
|
|
6/16/2008
|
+0.50 / +0.51%
|
97.00
|
99.00
|
97.00
|
98.00
|
98.00
|
7.80
|
28,870
|
|
6/13/2008
|
+1.50 / +1.56%
|
95.50
|
97.50
|
95.50
|
97.50
|
97.50
|
7.76
|
10,390
|
|
6/12/2008
|
-1.50 / -1.54%
|
96.00
|
97.00
|
96.00
|
96.00
|
96.00
|
7.64
|
17,490
|
|
6/11/2008
|
-1.50 / -1.52%
|
97.50
|
97.50
|
97.50
|
97.50
|
97.50
|
7.76
|
16,160
|
|
6/10/2008
|
-2.00 / -1.98%
|
99.00
|
99.00
|
99.00
|
99.00
|
99.00
|
7.88
|
50
|
|
6/9/2008
|
-2.00 / -1.94%
|
101.00
|
101.00
|
101.00
|
101.00
|
101.00
|
8.04
|
200
|
|
|