|
Closing price on 10/26/2009
|
|
| Open |
80.50 |
| High |
85.00 |
| Low |
80.50 |
| Volume |
42,970 |
| Split-adjusted Price |
6.64 |
|
|
IMP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/26/2009
|
-2.50 / -2.98%
|
80.50
|
85.00
|
80.50
|
81.50
|
81.50
|
6.64
|
42,970
|
|
|
10/23/2009
|
-2.50 / -2.89%
|
86.50
|
86.50
|
84.00
|
84.00
|
84.00
|
6.84
|
57,440
|
|
|
10/22/2009
|
+0.50 / +0.58%
|
86.50
|
86.50
|
84.50
|
86.50
|
86.50
|
7.04
|
12,350
|
|
|
10/21/2009
|
+2.00 / +2.38%
|
84.00
|
86.50
|
84.00
|
86.00
|
86.00
|
7.00
|
23,770
|
|
|
10/20/2009
|
-2.00 / -2.33%
|
88.50
|
88.50
|
84.00
|
84.00
|
84.00
|
6.84
|
3,060
|
|
|
10/19/2009
|
0.00 / 0.00%
|
83.00
|
86.50
|
83.00
|
86.00
|
86.00
|
7.00
|
3,750
|
|
|
10/16/2009
|
-1.00 / -1.15%
|
86.00
|
86.00
|
85.00
|
86.00
|
86.00
|
7.00
|
6,930
|
|
|
10/15/2009
|
+4.00 / +4.82%
|
84.50
|
87.00
|
84.50
|
87.00
|
87.00
|
7.08
|
44,880
|
|
|
10/14/2009
|
0.00 / 0.00%
|
79.50
|
84.00
|
79.50
|
83.00
|
83.00
|
6.76
|
17,740
|
|
|
10/13/2009
|
-0.50 / -0.60%
|
83.50
|
83.50
|
79.50
|
83.00
|
83.00
|
6.76
|
8,620
|
|
|
10/12/2009
|
0.00 / 0.00%
|
82.00
|
83.50
|
81.00
|
83.50
|
83.50
|
6.80
|
14,360
|
|
|
10/9/2009
|
+0.50 / +0.60%
|
84.00
|
84.00
|
83.00
|
83.50
|
83.50
|
6.80
|
20,050
|
|
|
10/8/2009
|
+1.00 / +1.22%
|
84.00
|
84.00
|
82.50
|
83.00
|
83.00
|
6.76
|
5,390
|
|
|
10/7/2009
|
+3.50 / +4.46%
|
78.50
|
82.00
|
78.50
|
82.00
|
82.00
|
6.68
|
11,670
|
|
|
10/6/2009
|
+1.50 / +1.95%
|
77.00
|
78.50
|
76.50
|
78.50
|
78.50
|
6.39
|
33,670
|
|
|
10/5/2009
|
+2.00 / +2.67%
|
76.50
|
78.00
|
75.00
|
77.00
|
77.00
|
6.27
|
8,720
|
|
|
10/2/2009
|
-2.00 / -2.60%
|
75.00
|
75.00
|
74.00
|
75.00
|
75.00
|
6.11
|
31,450
|
|
|
10/1/2009
|
-3.00 / -3.75%
|
77.50
|
77.50
|
76.00
|
77.00
|
77.00
|
6.27
|
13,720
|
|
|
9/30/2009
|
-4.00 / -4.76%
|
81.00
|
81.00
|
80.00
|
80.00
|
80.00
|
6.51
|
25,910
|
|
|
9/29/2009
|
+3.00 / +3.70%
|
85.00
|
85.00
|
83.00
|
84.00
|
84.00
|
6.84
|
27,680
|
|
|
9/28/2009
|
+3.50 / +4.52%
|
80.00
|
81.00
|
79.50
|
81.00
|
81.00
|
6.59
|
44,270
|
|
|
9/25/2009
|
+3.50 / +4.73%
|
74.00
|
77.50
|
73.00
|
77.50
|
77.50
|
6.31
|
36,000
|
|
|
9/24/2009
|
+0.50 / +0.68%
|
71.00
|
74.00
|
71.00
|
74.00
|
74.00
|
6.02
|
22,910
|
|
|
9/23/2009
|
+1.00 / +1.38%
|
72.50
|
74.00
|
72.50
|
73.50
|
73.50
|
5.98
|
56,200
|
|
|
9/22/2009
|
-1.50 / -2.03%
|
74.00
|
74.00
|
71.50
|
72.50
|
72.50
|
5.90
|
13,660
|
|
|
9/21/2009
|
-0.50 / -0.67%
|
74.50
|
75.00
|
73.00
|
74.00
|
74.00
|
6.02
|
19,160
|
|
|
9/18/2009
|
+0.50 / +0.68%
|
75.00
|
75.50
|
74.00
|
74.50
|
74.50
|
6.07
|
36,780
|
|
|
9/17/2009
|
+2.00 / +2.78%
|
72.00
|
74.00
|
70.50
|
74.00
|
74.00
|
6.02
|
40,840
|
|
|
9/16/2009
|
+3.00 / +4.35%
|
70.00
|
72.00
|
70.00
|
72.00
|
72.00
|
5.86
|
42,330
|
|
|
9/15/2009
|
-1.00 / -1.43%
|
70.00
|
70.00
|
69.00
|
69.00
|
69.00
|
5.62
|
18,520
|
|
|