Closing price on 8/26/2010
|
|
Open |
59.00 |
High |
59.00 |
Low |
59.00 |
Volume |
100 |
Split-adjusted Price |
4.99 |
|
|
IMP Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
8/26/2010
|
+1.00 / +1.72%
|
59.00
|
59.00
|
59.00
|
59.00
|
59.00
|
4.99
|
100
|
|
8/25/2010
|
+1.50 / +2.65%
|
58.00
|
58.00
|
58.00
|
58.00
|
58.00
|
4.91
|
1,000
|
|
8/24/2010
|
-2.50 / -4.24%
|
61.50
|
61.50
|
56.50
|
56.50
|
56.50
|
4.78
|
30
|
|
8/23/2010
|
-1.00 / -1.67%
|
59.00
|
59.00
|
59.00
|
59.00
|
59.00
|
4.99
|
800
|
|
8/20/2010
|
0.00 / 0.00%
|
60.00
|
60.00
|
60.00
|
60.00
|
60.00
|
5.08
|
5,610
|
|
8/19/2010
|
0.00 / 0.00%
|
60.00
|
60.00
|
60.00
|
60.00
|
60.00
|
5.08
|
2,390
|
|
8/18/2010
|
0.00 / 0.00%
|
60.00
|
60.00
|
60.00
|
60.00
|
60.00
|
5.08
|
7,150
|
|
8/17/2010
|
0.00 / 0.00%
|
60.00
|
60.00
|
60.00
|
60.00
|
60.00
|
5.08
|
3,290
|
|
8/16/2010
|
+0.50 / +0.84%
|
60.00
|
60.50
|
60.00
|
60.00
|
60.00
|
5.08
|
11,870
|
|
8/13/2010
|
0.00 / 0.00%
|
59.50
|
59.50
|
59.00
|
59.50
|
59.50
|
5.04
|
10,480
|
|
8/12/2010
|
-1.00 / -1.65%
|
61.00
|
61.00
|
59.50
|
59.50
|
59.50
|
5.04
|
17,620
|
|
8/11/2010
|
0.00 / 0.00%
|
61.00
|
61.00
|
60.50
|
60.50
|
60.50
|
5.12
|
310
|
|
8/10/2010
|
0.00 / 0.00%
|
60.50
|
60.50
|
60.50
|
60.50
|
60.50
|
5.12
|
0
|
|
8/9/2010
|
-2.50 / -3.97%
|
63.00
|
63.00
|
60.50
|
60.50
|
60.50
|
5.12
|
490
|
|
8/6/2010
|
+1.00 / +1.61%
|
59.00
|
63.00
|
59.00
|
63.00
|
63.00
|
5.33
|
2,220
|
|
8/5/2010
|
0.00 / 0.00%
|
62.00
|
62.00
|
62.00
|
62.00
|
62.00
|
5.25
|
0
|
|
8/4/2010
|
-1.00 / -1.59%
|
62.00
|
62.00
|
62.00
|
62.00
|
62.00
|
5.25
|
600
|
|
8/3/2010
|
-1.00 / -1.56%
|
63.00
|
63.00
|
63.00
|
63.00
|
63.00
|
5.33
|
500
|
|
8/2/2010
|
0.00 / 0.00%
|
64.00
|
64.00
|
64.00
|
64.00
|
64.00
|
5.42
|
200
|
|
7/30/2010
|
0.00 / 0.00%
|
64.00
|
64.00
|
64.00
|
64.00
|
64.00
|
5.42
|
0
|
|
7/29/2010
|
0.00 / 0.00%
|
62.00
|
64.00
|
62.00
|
64.00
|
64.00
|
5.42
|
810
|
|
7/28/2010
|
0.00 / 0.00%
|
64.00
|
64.00
|
64.00
|
64.00
|
64.00
|
5.42
|
17,800
|
|
7/27/2010
|
0.00 / 0.00%
|
64.00
|
64.00
|
64.00
|
64.00
|
64.00
|
5.42
|
400
|
|
7/26/2010
|
0.00 / 0.00%
|
64.00
|
64.00
|
64.00
|
64.00
|
64.00
|
5.42
|
0
|
|
7/23/2010
|
+0.50 / +0.79%
|
64.00
|
64.00
|
64.00
|
64.00
|
64.00
|
5.42
|
10
|
|
7/22/2010
|
0.00 / 0.00%
|
63.00
|
63.50
|
63.00
|
63.50
|
63.50
|
5.38
|
800
|
|
7/21/2010
|
0.00 / 0.00%
|
63.50
|
63.50
|
63.50
|
63.50
|
63.50
|
5.38
|
100
|
|
7/20/2010
|
+0.50 / +0.79%
|
63.50
|
63.50
|
63.50
|
63.50
|
63.50
|
5.38
|
2,000
|
|
7/19/2010
|
-3.00 / -4.55%
|
64.00
|
64.00
|
63.00
|
63.00
|
63.00
|
5.33
|
250
|
|
7/16/2010
|
0.00 / 0.00%
|
66.00
|
66.00
|
66.00
|
66.00
|
66.00
|
5.59
|
0
|
|
|