Closing price on 8/22/2012
|
|
Open |
40.30 |
High |
40.30 |
Low |
39.80 |
Volume |
160 |
Split-adjusted Price |
4.26 |
|
|
IMP Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
8/22/2012
|
-0.50 / -1.24%
|
40.30
|
40.30
|
39.80
|
39.80
|
39.80
|
4.26
|
160
|
|
8/21/2012
|
+1.30 / +3.33%
|
37.60
|
40.30
|
37.60
|
40.30
|
40.30
|
4.32
|
370
|
|
8/20/2012
|
0.00 / 0.00%
|
39.50
|
39.50
|
39.00
|
39.00
|
39.00
|
4.18
|
10,600
|
|
8/17/2012
|
0.00 / 0.00%
|
39.00
|
39.00
|
39.00
|
39.00
|
39.00
|
4.18
|
2,000
|
|
8/16/2012
|
0.00 / 0.00%
|
38.00
|
39.00
|
38.00
|
39.00
|
39.00
|
4.18
|
1,120
|
|
8/15/2012
|
0.00 / 0.00%
|
39.00
|
39.00
|
39.00
|
39.00
|
39.00
|
4.18
|
50
|
|
8/14/2012
|
-0.80 / -2.01%
|
39.00
|
39.00
|
39.00
|
39.00
|
39.00
|
4.18
|
250
|
|
8/13/2012
|
+1.50 / +3.92%
|
38.30
|
39.90
|
38.30
|
39.80
|
39.80
|
4.26
|
640
|
|
8/10/2012
|
-1.60 / -4.01%
|
39.80
|
39.80
|
38.30
|
38.30
|
38.30
|
4.10
|
1,950
|
|
8/9/2012
|
0.00 / 0.00%
|
38.10
|
39.90
|
38.10
|
39.90
|
39.90
|
4.27
|
1,100
|
|
8/8/2012
|
+1.00 / +2.57%
|
38.90
|
39.90
|
38.50
|
39.90
|
39.90
|
4.27
|
47,700
|
|
8/7/2012
|
0.00 / 0.00%
|
38.90
|
38.90
|
38.90
|
38.90
|
38.90
|
4.17
|
0
|
|
8/6/2012
|
+0.90 / +2.37%
|
38.00
|
38.90
|
38.00
|
38.90
|
38.90
|
4.17
|
3,210
|
|
8/3/2012
|
-1.00 / -2.56%
|
38.00
|
38.00
|
38.00
|
38.00
|
38.00
|
4.07
|
740
|
|
8/2/2012
|
0.00 / 0.00%
|
39.00
|
39.00
|
39.00
|
39.00
|
39.00
|
4.18
|
0
|
|
8/1/2012
|
+0.30 / +0.78%
|
38.70
|
39.00
|
38.70
|
39.00
|
39.00
|
4.18
|
1,200
|
|
7/31/2012
|
-0.30 / -0.77%
|
38.00
|
38.70
|
38.00
|
38.70
|
38.70
|
4.15
|
20
|
|
7/30/2012
|
0.00 / 0.00%
|
39.00
|
39.00
|
39.00
|
39.00
|
39.00
|
4.18
|
0
|
|
7/27/2012
|
+1.00 / +2.63%
|
39.00
|
39.00
|
39.00
|
39.00
|
39.00
|
4.18
|
10
|
|
7/26/2012
|
-1.00 / -2.56%
|
38.50
|
38.90
|
38.00
|
38.00
|
38.00
|
4.07
|
2,500
|
|
7/25/2012
|
0.00 / 0.00%
|
39.00
|
39.00
|
39.00
|
39.00
|
39.00
|
4.18
|
0
|
|
7/24/2012
|
0.00 / 0.00%
|
39.00
|
39.00
|
39.00
|
39.00
|
39.00
|
4.18
|
1,510
|
|
7/23/2012
|
0.00 / 0.00%
|
39.00
|
39.00
|
39.00
|
39.00
|
39.00
|
4.18
|
1,000
|
|
7/20/2012
|
0.00 / 0.00%
|
39.00
|
39.00
|
39.00
|
39.00
|
39.00
|
4.18
|
0
|
|
7/19/2012
|
0.00 / 0.00%
|
39.00
|
39.00
|
39.00
|
39.00
|
39.00
|
4.18
|
1,000
|
|
7/18/2012
|
-0.30 / -0.76%
|
39.00
|
39.00
|
39.00
|
39.00
|
39.00
|
4.18
|
7,640
|
|
7/17/2012
|
0.00 / 0.00%
|
39.30
|
39.30
|
39.30
|
39.30
|
39.30
|
4.21
|
4,100
|
|
7/16/2012
|
+0.30 / +0.77%
|
38.10
|
39.30
|
38.10
|
39.30
|
39.30
|
4.21
|
5,100
|
|
7/13/2012
|
0.00 / 0.00%
|
39.00
|
40.00
|
39.00
|
39.00
|
39.00
|
4.18
|
6,310
|
|
7/12/2012
|
0.00 / 0.00%
|
39.00
|
39.00
|
39.00
|
39.00
|
39.00
|
4.18
|
14,000
|
|
|