Closing price on 9/9/2010
|
|
Open |
58.00 |
High |
58.00 |
Low |
58.00 |
Volume |
7,450 |
Split-adjusted Price |
4.91 |
|
|
IMP Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
9/9/2010
|
+1.00 / +1.75%
|
58.00
|
58.00
|
58.00
|
58.00
|
58.00
|
4.91
|
7,450
|
|
9/8/2010
|
-0.50 / -0.87%
|
58.00
|
58.00
|
57.00
|
57.00
|
57.00
|
4.83
|
1,400
|
|
9/7/2010
|
-2.50 / -4.17%
|
60.00
|
60.00
|
57.50
|
57.50
|
57.50
|
4.87
|
110
|
|
9/6/2010
|
0.00 / 0.00%
|
60.00
|
60.00
|
60.00
|
60.00
|
60.00
|
5.08
|
0
|
|
9/1/2010
|
-1.50 / -2.44%
|
61.50
|
61.50
|
60.00
|
60.00
|
60.00
|
5.08
|
2,200
|
|
8/31/2010
|
+2.50 / +4.24%
|
61.50
|
61.50
|
61.50
|
61.50
|
61.50
|
5.21
|
7,410
|
|
8/30/2010
|
+2.50 / +4.42%
|
59.00
|
59.00
|
59.00
|
59.00
|
59.00
|
4.99
|
320
|
|
8/27/2010
|
-2.50 / -4.24%
|
58.00
|
58.00
|
56.50
|
56.50
|
56.50
|
4.78
|
3,530
|
|
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
|
|
|