Closing price on 8/6/2010
|
|
Open |
59.00 |
High |
63.00 |
Low |
59.00 |
Volume |
2,220 |
Split-adjusted Price |
5.33 |
|
|
IMP Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
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
|
|
7/15/2010
|
0.00 / 0.00%
|
65.00
|
66.00
|
64.50
|
66.00
|
66.00
|
5.59
|
2,400
|
|
7/14/2010
|
+2.00 / +3.13%
|
66.00
|
66.00
|
66.00
|
66.00
|
66.00
|
5.59
|
50
|
|
7/13/2010
|
+3.00 / +4.92%
|
64.00
|
64.00
|
64.00
|
64.00
|
64.00
|
5.42
|
350
|
|
7/12/2010
|
0.00 / 0.00%
|
61.00
|
61.00
|
61.00
|
61.00
|
61.00
|
5.16
|
0
|
|
7/9/2010
|
-3.00 / -4.69%
|
61.00
|
61.00
|
61.00
|
61.00
|
61.00
|
5.16
|
500
|
|
7/8/2010
|
0.00 / 0.00%
|
64.00
|
64.00
|
64.00
|
64.00
|
64.00
|
5.42
|
0
|
|
7/7/2010
|
0.00 / 0.00%
|
64.00
|
64.00
|
64.00
|
64.00
|
64.00
|
5.42
|
300
|
|
7/6/2010
|
-0.50 / -0.78%
|
64.00
|
64.00
|
64.00
|
64.00
|
64.00
|
5.42
|
1,000
|
|
7/5/2010
|
+1.50 / +2.38%
|
63.00
|
64.50
|
63.00
|
64.50
|
64.50
|
5.46
|
1,160
|
|
7/2/2010
|
+1.50 / +2.44%
|
61.50
|
63.00
|
61.50
|
63.00
|
63.00
|
5.33
|
9,590
|
|
7/1/2010
|
0.00 / 0.00%
|
61.50
|
61.50
|
61.50
|
61.50
|
61.50
|
5.21
|
4,030
|
|
6/30/2010
|
-1.00 / -1.60%
|
62.00
|
62.00
|
61.50
|
61.50
|
61.50
|
5.21
|
3,410
|
|
6/29/2010
|
-0.50 / -0.79%
|
62.50
|
62.50
|
62.50
|
62.50
|
62.50
|
5.29
|
1,490
|
|
6/28/2010
|
0.00 / 0.00%
|
63.00
|
63.00
|
63.00
|
63.00
|
63.00
|
5.33
|
100
|
|
|