Closing price on 8/26/2008
|
|
Open |
111.00 |
High |
116.00 |
Low |
111.00 |
Volume |
77,170 |
Split-adjusted Price |
8.83 |
|
|
IMP Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
8/26/2008
|
-2.00 / -1.77%
|
111.00
|
116.00
|
111.00
|
111.00
|
111.00
|
8.83
|
77,170
|
|
8/25/2008
|
-1.00 / -0.88%
|
109.00
|
119.00
|
109.00
|
113.00
|
113.00
|
8.99
|
106,670
|
|
8/22/2008
|
-2.00 / -1.72%
|
116.00
|
116.00
|
111.00
|
114.00
|
114.00
|
9.07
|
21,610
|
|
8/21/2008
|
-3.00 / -2.52%
|
114.00
|
119.00
|
114.00
|
116.00
|
116.00
|
9.23
|
4,200
|
|
8/20/2008
|
-5.00 / -4.03%
|
118.00
|
124.00
|
118.00
|
119.00
|
119.00
|
9.47
|
4,250
|
|
8/19/2008
|
+5.00 / +4.20%
|
124.00
|
124.00
|
121.00
|
124.00
|
124.00
|
9.87
|
59,560
|
|
8/18/2008
|
+5.00 / +4.39%
|
119.00
|
119.00
|
119.00
|
119.00
|
119.00
|
9.47
|
21,150
|
|
8/15/2008
|
+3.00 / +2.70%
|
114.00
|
114.00
|
114.00
|
114.00
|
114.00
|
9.07
|
20,650
|
|
8/14/2008
|
+3.00 / +2.78%
|
106.00
|
111.00
|
105.00
|
111.00
|
111.00
|
8.83
|
4,720
|
|
8/13/2008
|
-1.00 / -0.92%
|
107.00
|
108.00
|
107.00
|
108.00
|
108.00
|
8.59
|
780
|
|
8/12/2008
|
-3.00 / -2.68%
|
113.00
|
114.00
|
109.00
|
109.00
|
109.00
|
8.67
|
3,840
|
|
8/11/2008
|
+3.00 / +2.75%
|
112.00
|
112.00
|
112.00
|
112.00
|
112.00
|
8.91
|
12,230
|
|
8/8/2008
|
+3.00 / +2.83%
|
108.00
|
109.00
|
107.00
|
109.00
|
109.00
|
8.67
|
21,280
|
|
8/7/2008
|
+3.00 / +2.91%
|
106.00
|
106.00
|
106.00
|
106.00
|
106.00
|
8.44
|
23,690
|
|
8/6/2008
|
+3.00 / +3.00%
|
97.00
|
103.00
|
97.00
|
103.00
|
103.00
|
8.20
|
7,610
|
|
8/5/2008
|
-3.00 / -2.91%
|
100.00
|
100.00
|
100.00
|
100.00
|
100.00
|
7.96
|
10
|
|
8/4/2008
|
-3.00 / -2.83%
|
103.00
|
103.00
|
103.00
|
103.00
|
103.00
|
8.20
|
160
|
|
8/1/2008
|
-3.00 / -2.75%
|
111.00
|
111.00
|
106.00
|
106.00
|
106.00
|
8.44
|
11,040
|
|
7/31/2008
|
+3.00 / +2.83%
|
109.00
|
109.00
|
109.00
|
109.00
|
109.00
|
8.67
|
7,930
|
|
7/30/2008
|
+3.00 / +2.91%
|
106.00
|
106.00
|
100.00
|
106.00
|
106.00
|
8.44
|
3,370
|
|
7/29/2008
|
+3.00 / +3.00%
|
103.00
|
103.00
|
103.00
|
103.00
|
103.00
|
8.20
|
3,940
|
|
7/28/2008
|
+1.00 / +1.01%
|
96.50
|
100.00
|
96.50
|
100.00
|
100.00
|
7.96
|
11,980
|
|
7/25/2008
|
-3.00 / -2.94%
|
99.00
|
99.00
|
99.00
|
99.00
|
99.00
|
7.88
|
710
|
|
7/24/2008
|
-3.00 / -2.86%
|
102.00
|
102.00
|
102.00
|
102.00
|
102.00
|
8.12
|
1,010
|
|
7/23/2008
|
-3.00 / -2.78%
|
105.00
|
105.00
|
105.00
|
105.00
|
105.00
|
8.36
|
10
|
|
7/22/2008
|
-3.00 / -2.70%
|
108.00
|
108.00
|
108.00
|
108.00
|
108.00
|
8.59
|
10
|
|
7/21/2008
|
-3.00 / -2.63%
|
111.00
|
111.00
|
111.00
|
111.00
|
111.00
|
8.83
|
10
|
|
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
|
|
|