Closing price on 9/16/2009
|
|
Open |
70.00 |
High |
72.00 |
Low |
70.00 |
Volume |
42,330 |
Split-adjusted Price |
5.92 |
|
|
IMP Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
9/16/2009
|
+3.00 / +4.35%
|
70.00
|
72.00
|
70.00
|
72.00
|
72.00
|
5.92
|
42,330
|
|
9/15/2009
|
-1.00 / -1.43%
|
70.00
|
70.00
|
69.00
|
69.00
|
69.00
|
5.67
|
18,520
|
|
9/14/2009
|
+1.00 / +1.45%
|
69.50
|
71.00
|
69.00
|
70.00
|
70.00
|
5.75
|
33,490
|
|
9/11/2009
|
+0.50 / +0.73%
|
69.00
|
70.00
|
69.00
|
69.00
|
69.00
|
5.67
|
12,440
|
|
9/10/2009
|
-0.50 / -0.72%
|
68.50
|
68.50
|
68.00
|
68.50
|
68.50
|
5.63
|
4,050
|
|
9/9/2009
|
-1.00 / -1.43%
|
70.50
|
70.50
|
69.00
|
69.00
|
69.00
|
5.67
|
16,940
|
|
9/8/2009
|
+1.00 / +1.45%
|
70.00
|
70.50
|
69.50
|
70.00
|
70.00
|
5.75
|
9,320
|
|
9/7/2009
|
0.00 / 0.00%
|
68.00
|
69.00
|
67.50
|
69.00
|
69.00
|
5.67
|
19,410
|
|
9/4/2009
|
0.00 / 0.00%
|
69.00
|
69.00
|
68.50
|
69.00
|
69.00
|
5.67
|
27,780
|
|
9/3/2009
|
+1.00 / +1.47%
|
68.00
|
69.00
|
65.50
|
69.00
|
69.00
|
5.67
|
66,940
|
|
9/1/2009
|
-1.50 / -2.16%
|
68.00
|
68.50
|
68.00
|
68.00
|
68.00
|
5.59
|
8,540
|
|
8/31/2009
|
+1.00 / +1.46%
|
69.00
|
69.50
|
68.50
|
69.50
|
69.50
|
5.71
|
25,280
|
|
8/28/2009
|
+0.50 / +0.74%
|
68.50
|
68.50
|
68.00
|
68.50
|
68.50
|
5.63
|
16,960
|
|
8/27/2009
|
-0.50 / -0.73%
|
67.50
|
69.00
|
67.50
|
68.00
|
68.00
|
5.59
|
2,580
|
|
8/26/2009
|
+1.50 / +2.24%
|
68.50
|
69.50
|
68.00
|
68.50
|
68.50
|
5.63
|
31,640
|
|
8/25/2009
|
-1.50 / -2.19%
|
66.00
|
67.50
|
66.00
|
67.00
|
67.00
|
5.51
|
44,430
|
|
8/24/2009
|
-0.50 / -0.72%
|
69.00
|
69.00
|
68.00
|
68.50
|
68.50
|
5.63
|
5,390
|
|
8/21/2009
|
0.00 / 0.00%
|
69.00
|
69.50
|
68.50
|
69.00
|
69.00
|
5.67
|
39,510
|
|
8/20/2009
|
+1.50 / +2.22%
|
67.00
|
69.00
|
67.00
|
69.00
|
69.00
|
5.67
|
19,660
|
|
8/19/2009
|
+1.50 / +2.27%
|
66.50
|
68.00
|
66.50
|
67.50
|
67.50
|
5.55
|
5,100
|
|
8/18/2009
|
-1.50 / -2.22%
|
65.00
|
67.50
|
65.00
|
66.00
|
66.00
|
5.43
|
8,400
|
|
8/17/2009
|
0.00 / 0.00%
|
69.00
|
69.00
|
67.50
|
67.50
|
67.50
|
5.55
|
36,790
|
|
8/14/2009
|
-1.50 / -2.17%
|
68.00
|
69.00
|
67.50
|
67.50
|
67.50
|
5.55
|
29,130
|
|
8/13/2009
|
+1.50 / +2.22%
|
68.00
|
69.50
|
67.50
|
69.00
|
69.00
|
5.67
|
33,200
|
|
8/12/2009
|
+1.50 / +2.27%
|
69.00
|
69.00
|
67.00
|
67.50
|
67.50
|
5.55
|
27,850
|
|
8/11/2009
|
+3.00 / +4.76%
|
64.50
|
66.00
|
64.00
|
66.00
|
66.00
|
5.43
|
39,790
|
|
8/10/2009
|
+1.00 / +1.61%
|
62.00
|
64.00
|
61.50
|
63.00
|
63.00
|
5.18
|
27,350
|
|
8/7/2009
|
0.00 / 0.00%
|
62.00
|
62.00
|
61.50
|
62.00
|
62.00
|
5.10
|
11,720
|
|
8/6/2009
|
0.00 / 0.00%
|
62.50
|
62.50
|
62.00
|
62.00
|
62.00
|
5.10
|
15,510
|
|
8/5/2009
|
+1.00 / +1.64%
|
61.00
|
62.00
|
60.50
|
62.00
|
62.00
|
5.10
|
8,480
|
|
|