Closing price on 8/19/2009
|
|
Open |
66.50 |
High |
68.00 |
Low |
66.50 |
Volume |
5,100 |
Split-adjusted Price |
5.55 |
|
|
IMP Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
8/19/2009
|
+1.50 / +2.27%
|
66.50
|
68.00
|
66.50
|
67.50
|
67.50
|
5.55
|
5,100
|
|
8/18/2009
|
-1.50 / -2.22%
|
65.00
|
67.50
|
65.00
|
66.00
|
66.00
|
5.43
|
8,400
|
|
8/17/2009
|
0.00 / 0.00%
|
69.00
|
69.00
|
67.50
|
67.50
|
67.50
|
5.55
|
36,790
|
|
8/14/2009
|
-1.50 / -2.17%
|
68.00
|
69.00
|
67.50
|
67.50
|
67.50
|
5.55
|
29,130
|
|
8/13/2009
|
+1.50 / +2.22%
|
68.00
|
69.50
|
67.50
|
69.00
|
69.00
|
5.67
|
33,200
|
|
8/12/2009
|
+1.50 / +2.27%
|
69.00
|
69.00
|
67.00
|
67.50
|
67.50
|
5.55
|
27,850
|
|
8/11/2009
|
+3.00 / +4.76%
|
64.50
|
66.00
|
64.00
|
66.00
|
66.00
|
5.43
|
39,790
|
|
8/10/2009
|
+1.00 / +1.61%
|
62.00
|
64.00
|
61.50
|
63.00
|
63.00
|
5.18
|
27,350
|
|
8/7/2009
|
0.00 / 0.00%
|
62.00
|
62.00
|
61.50
|
62.00
|
62.00
|
5.10
|
11,720
|
|
8/6/2009
|
0.00 / 0.00%
|
62.50
|
62.50
|
62.00
|
62.00
|
62.00
|
5.10
|
15,510
|
|
8/5/2009
|
+1.00 / +1.64%
|
61.00
|
62.00
|
60.50
|
62.00
|
62.00
|
5.10
|
8,480
|
|
8/4/2009
|
+1.00 / +1.67%
|
61.50
|
61.50
|
60.00
|
61.00
|
61.00
|
5.01
|
8,720
|
|
8/3/2009
|
-0.50 / -0.83%
|
60.50
|
61.00
|
60.00
|
60.00
|
60.00
|
4.93
|
8,970
|
|
7/31/2009
|
0.00 / 0.00%
|
60.50
|
61.00
|
60.00
|
60.50
|
60.50
|
4.97
|
15,480
|
|
7/30/2009
|
+0.50 / +0.83%
|
60.00
|
61.00
|
60.00
|
60.50
|
60.50
|
4.97
|
26,270
|
|
7/29/2009
|
0.00 / 0.00%
|
61.00
|
61.00
|
60.00
|
60.00
|
60.00
|
4.93
|
20,290
|
|
7/28/2009
|
-3.00 / -4.76%
|
60.50
|
62.00
|
60.00
|
60.00
|
60.00
|
4.93
|
18,540
|
|
7/27/2009
|
-1.50 / -2.33%
|
64.50
|
65.00
|
62.00
|
63.00
|
63.00
|
5.18
|
13,930
|
|
7/24/2009
|
+3.00 / +4.88%
|
64.50
|
64.50
|
64.00
|
64.50
|
64.50
|
5.30
|
22,930
|
|
7/23/2009
|
+1.50 / +2.50%
|
60.00
|
61.50
|
60.00
|
61.50
|
61.50
|
5.06
|
22,140
|
|
7/22/2009
|
+1.00 / +1.69%
|
60.50
|
60.50
|
60.00
|
60.00
|
60.00
|
4.93
|
5,960
|
|
7/21/2009
|
+1.00 / +1.72%
|
58.00
|
59.00
|
58.00
|
59.00
|
59.00
|
4.85
|
5,840
|
|
7/20/2009
|
-2.00 / -3.33%
|
57.50
|
58.00
|
57.50
|
58.00
|
58.00
|
4.77
|
4,390
|
|
7/17/2009
|
0.00 / 0.00%
|
60.00
|
60.00
|
60.00
|
60.00
|
60.00
|
4.93
|
2,050
|
|
7/16/2009
|
0.00 / 0.00%
|
61.00
|
61.00
|
59.00
|
60.00
|
60.00
|
4.93
|
9,350
|
|
7/15/2009
|
0.00 / 0.00%
|
59.00
|
61.50
|
59.00
|
60.00
|
60.00
|
4.93
|
8,860
|
|
7/14/2009
|
+0.50 / +0.84%
|
60.50
|
60.50
|
58.00
|
60.00
|
60.00
|
4.93
|
10,420
|
|
7/13/2009
|
-1.00 / -1.65%
|
59.50
|
59.50
|
59.00
|
59.50
|
59.50
|
4.89
|
12,440
|
|
7/10/2009
|
-1.50 / -2.42%
|
62.00
|
62.00
|
60.50
|
60.50
|
60.50
|
4.97
|
4,720
|
|
7/9/2009
|
+0.50 / +0.81%
|
62.00
|
62.00
|
60.50
|
62.00
|
62.00
|
5.10
|
40,170
|
|
|