|
Closing price on 3/17/2015
|
|
| Open |
48.00 |
| High |
48.50 |
| Low |
46.00 |
| Volume |
9,460 |
| Split-adjusted Price |
9.19 |
|
|
IMP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/17/2015
|
+0.20 / +0.43%
|
48.00
|
48.50
|
46.00
|
46.20
|
46.20
|
9.19
|
9,460
|
|
|
3/16/2015
|
-1.10 / -2.34%
|
48.40
|
48.40
|
46.00
|
46.00
|
46.00
|
9.15
|
3,470
|
|
|
3/13/2015
|
-1.30 / -2.69%
|
48.40
|
48.40
|
47.10
|
47.10
|
47.10
|
9.37
|
1,010
|
|
|
3/12/2015
|
+0.10 / +0.21%
|
48.30
|
48.40
|
48.30
|
48.40
|
48.40
|
9.63
|
1,890
|
|
|
3/11/2015
|
+0.10 / +0.21%
|
48.20
|
48.50
|
48.00
|
48.30
|
48.30
|
9.61
|
13,510
|
|
|
3/10/2015
|
-0.30 / -0.62%
|
48.50
|
48.50
|
48.20
|
48.20
|
48.20
|
9.59
|
27,120
|
|
|
3/9/2015
|
-0.40 / -0.82%
|
49.00
|
49.00
|
48.50
|
48.50
|
48.50
|
9.65
|
2,710
|
|
|
3/6/2015
|
+0.20 / +0.41%
|
48.80
|
48.90
|
47.50
|
48.90
|
48.90
|
9.73
|
35,880
|
|
|
3/5/2015
|
+0.10 / +0.21%
|
48.20
|
48.70
|
48.20
|
48.70
|
48.70
|
9.69
|
420
|
|
|
3/4/2015
|
+0.10 / +0.21%
|
48.50
|
48.60
|
48.50
|
48.60
|
48.60
|
9.67
|
8,770
|
|
|
3/3/2015
|
+0.50 / +1.04%
|
47.00
|
48.50
|
47.00
|
48.50
|
48.50
|
9.65
|
27,040
|
|
|
3/2/2015
|
0.00 / 0.00%
|
47.30
|
48.00
|
47.00
|
48.00
|
48.00
|
9.55
|
4,270
|
|
|
2/27/2015
|
+0.50 / +1.05%
|
47.50
|
48.00
|
47.10
|
48.00
|
48.00
|
9.55
|
4,970
|
|
|
2/26/2015
|
-0.60 / -1.25%
|
48.50
|
48.50
|
47.50
|
47.50
|
47.50
|
9.45
|
2,730
|
|
|
2/25/2015
|
-0.40 / -0.82%
|
48.50
|
48.70
|
47.00
|
48.10
|
48.10
|
9.57
|
13,040
|
|
|
2/24/2015
|
0.00 / 0.00%
|
48.50
|
48.50
|
48.40
|
48.50
|
48.50
|
9.65
|
52,560
|
|
|
2/13/2015
|
0.00 / 0.00%
|
48.50
|
48.50
|
48.00
|
48.50
|
48.50
|
9.65
|
119,350
|
|
|
2/12/2015
|
+0.20 / +0.41%
|
48.00
|
48.50
|
48.00
|
48.50
|
48.50
|
9.65
|
28,890
|
|
|
2/11/2015
|
+0.90 / +1.90%
|
47.00
|
48.50
|
47.00
|
48.30
|
48.30
|
9.61
|
43,870
|
|
|
2/10/2015
|
+0.10 / +0.21%
|
46.00
|
47.40
|
46.00
|
47.40
|
47.40
|
9.43
|
29,030
|
|
|
2/9/2015
|
0.00 / 0.00%
|
47.00
|
47.30
|
46.00
|
47.30
|
47.30
|
9.41
|
8,820
|
|
|
2/6/2015
|
-0.10 / -0.21%
|
47.30
|
47.50
|
47.00
|
47.30
|
47.30
|
9.41
|
18,590
|
|
|
2/5/2015
|
-0.10 / -0.21%
|
46.00
|
47.40
|
46.00
|
47.40
|
47.40
|
9.43
|
17,480
|
|
|
2/4/2015
|
-0.10 / -0.21%
|
47.50
|
47.50
|
47.50
|
47.50
|
47.50
|
9.45
|
10
|
|
|
2/3/2015
|
+1.10 / +2.37%
|
46.50
|
47.70
|
46.00
|
47.60
|
47.60
|
9.47
|
80,910
|
|
|
2/2/2015
|
0.00 / 0.00%
|
46.40
|
46.60
|
46.10
|
46.50
|
46.50
|
9.25
|
87,900
|
|
|
1/30/2015
|
+0.50 / +1.09%
|
46.00
|
46.50
|
46.00
|
46.50
|
46.50
|
9.25
|
51,320
|
|
|
1/29/2015
|
-0.80 / -1.71%
|
46.50
|
46.50
|
46.00
|
46.00
|
46.00
|
9.15
|
13,010
|
|
|
1/28/2015
|
+0.30 / +0.65%
|
46.80
|
46.80
|
46.50
|
46.80
|
46.80
|
9.31
|
16,770
|
|
|
1/27/2015
|
+0.50 / +1.09%
|
46.00
|
46.50
|
46.00
|
46.50
|
46.50
|
9.25
|
80,720
|
|
|