Closing price on 8/7/2008
|
|
Open |
106.00 |
High |
106.00 |
Low |
106.00 |
Volume |
23,690 |
Split-adjusted Price |
8.44 |
|
|
IMP Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
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
|
|
7/15/2008
|
+3.00 / +2.65%
|
115.00
|
116.00
|
113.00
|
116.00
|
116.00
|
9.23
|
12,410
|
|
7/14/2008
|
+3.00 / +2.73%
|
108.00
|
113.00
|
108.00
|
113.00
|
113.00
|
8.99
|
11,430
|
|
7/11/2008
|
+3.00 / +2.80%
|
108.00
|
110.00
|
107.00
|
110.00
|
110.00
|
8.75
|
15,230
|
|
7/10/2008
|
+2.00 / +1.90%
|
103.00
|
107.00
|
103.00
|
107.00
|
107.00
|
8.51
|
7,200
|
|
7/9/2008
|
+3.00 / +2.94%
|
105.00
|
105.00
|
102.00
|
105.00
|
105.00
|
8.36
|
9,320
|
|
7/8/2008
|
-3.00 / -2.86%
|
105.00
|
105.00
|
102.00
|
102.00
|
102.00
|
8.12
|
3,000
|
|
7/7/2008
|
-3.00 / -2.78%
|
111.00
|
111.00
|
105.00
|
105.00
|
105.00
|
8.36
|
34,760
|
|
7/4/2008
|
+3.00 / +2.86%
|
108.00
|
108.00
|
108.00
|
108.00
|
108.00
|
8.59
|
11,460
|
|
7/3/2008
|
+3.00 / +2.94%
|
105.00
|
105.00
|
105.00
|
105.00
|
105.00
|
8.36
|
12,710
|
|
7/2/2008
|
+2.50 / +2.51%
|
102.00
|
102.00
|
102.00
|
102.00
|
102.00
|
8.12
|
22,320
|
|
7/1/2008
|
+2.50 / +2.58%
|
99.50
|
99.50
|
99.50
|
99.50
|
99.50
|
7.92
|
4,860
|
|
6/30/2008
|
+2.50 / +2.65%
|
97.00
|
97.00
|
97.00
|
97.00
|
97.00
|
7.72
|
7,470
|
|
6/27/2008
|
+2.50 / +2.72%
|
94.00
|
94.50
|
92.00
|
94.50
|
94.50
|
7.52
|
5,200
|
|
|